RTS Metals & Mining

RTSMM
🏛️ russian-federation →
155.91
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 164.04 164.04 163.53 163.53 2,482.0K
09:51 163.46 163.46 162.81 162.81 3,550.9K
09:52 162.77 162.77 162.70 162.71 6,680.0K
09:53 162.75 162.76 162.74 162.74 2,542.4K
09:54 162.72 162.75 162.72 162.75 4,274.2K
09:55 162.76 162.76 162.73 162.75 7,128.2K
09:56 162.79 162.86 162.79 162.86 6,263.7K
09:57 162.84 162.89 162.84 162.89 6,386.4K
09:58 162.90 163.09 162.90 163.09 8,313.4K
09:59 163.16 163.16 163.11 163.11 11,249.4K
10:00 163.14 163.14 162.96 162.96 17,616.2K
10:01 162.96 162.97 162.84 162.97 19,997.6K
10:02 163.03 163.03 162.80 162.80 38,638.7K
10:03 162.78 162.89 162.71 162.89 40,833.7K
10:04 162.82 162.82 162.63 162.70 50,236.7K
10:05 162.83 162.83 162.61 162.61 38,053.6K
10:06 162.50 162.50 162.36 162.42 77,927.9K
10:07 162.46 162.57 162.46 162.57 24,639.5K
10:08 162.61 162.61 162.49 162.49 21,068.4K
10:09 162.43 162.43 162.34 162.34 19,582.2K
10:10 162.31 162.31 162.20 162.20 26,082.5K
10:11 162.20 162.33 162.15 162.33 102,772.3K
10:12 162.24 162.28 162.21 162.21 23,674.3K
10:13 162.18 162.23 162.18 162.23 15,366.3K
10:14 162.25 162.41 162.25 162.41 24,243.7K
10:15 162.35 162.35 162.11 162.11 38,587.3K
10:16 162.20 162.28 162.20 162.28 26,531.7K
10:17 162.30 162.31 162.29 162.31 18,097.5K
10:18 162.33 162.43 162.33 162.43 27,150.3K
10:19 162.43 162.50 162.43 162.46 29,724.5K
10:20 162.39 162.45 162.36 162.45 19,877.5K
10:21 162.49 162.51 162.49 162.49 23,194.8K
10:22 162.46 162.56 162.46 162.55 21,058.6K
10:23 162.56 162.56 162.41 162.45 19,879.0K
10:24 162.51 162.53 162.51 162.53 10,203.9K
10:25 162.57 162.57 162.50 162.50 17,573.1K
10:26 162.50 162.64 162.47 162.64 24,574.2K
10:27 162.58 162.59 162.56 162.57 10,083.5K
10:28 162.62 162.63 162.55 162.57 12,095.3K
10:29 162.47 162.50 162.45 162.45 23,844.4K
10:30 162.47 162.51 162.40 162.51 18,738.1K
10:31 162.63 162.64 162.58 162.64 47,576.6K
10:32 162.63 162.63 162.51 162.58 13,902.8K
10:33 162.66 162.66 162.60 162.60 13,003.8K
10:34 162.63 162.63 162.52 162.61 13,522.0K
10:35 162.68 162.91 162.68 162.91 70,447.9K
10:36 162.93 162.93 162.90 162.90 28,646.9K
10:37 162.94 162.96 162.94 162.94 27,302.5K
10:38 162.87 162.87 162.79 162.79 19,564.8K
10:39 162.79 162.82 162.74 162.74 21,160.5K
10:40 162.75 162.75 162.68 162.68 11,489.3K
10:41 162.63 162.67 162.60 162.67 18,223.7K
10:42 162.65 162.66 162.64 162.64 8,816.9K
10:43 162.58 162.66 162.58 162.66 15,647.5K
10:44 162.71 162.74 162.71 162.73 8,855.3K
10:45 162.76 162.81 162.74 162.74 29,359.0K
10:46 162.70 162.73 162.70 162.70 7,814.1K
10:47 162.73 162.78 162.73 162.78 24,772.1K
10:48 162.77 162.77 162.70 162.70 19,352.5K
10:49 162.65 162.65 162.62 162.62 15,288.0K
10:50 162.53 162.53 162.49 162.49 35,132.4K
10:51 162.45 162.45 162.38 162.45 40,165.6K
10:52 162.43 162.43 162.41 162.42 22,477.2K
10:53 162.39 162.39 162.36 162.38 17,107.9K
10:54 162.40 162.40 162.30 162.30 39,116.6K
10:55 162.29 162.34 162.28 162.34 16,029.4K
10:56 162.34 162.34 162.24 162.26 16,166.2K
10:57 162.35 162.43 162.35 162.43 24,412.9K
10:58 162.49 162.60 162.49 162.57 68,029.7K
10:59 162.58 162.58 162.55 162.55 22,936.2K
11:00 162.52 162.52 162.40 162.40 17,565.3K
11:01 162.46 162.48 162.44 162.44 17,404.5K
11:02 162.41 162.41 162.35 162.36 10,045.9K
11:03 162.35 162.35 162.25 162.26 15,122.3K
11:04 162.31 162.47 162.31 162.47 23,513.1K
11:05 162.41 162.41 162.30 162.32 14,645.6K
11:06 162.32 162.32 162.22 162.22 47,083.6K
11:07 162.22 162.22 162.14 162.14 10,541.8K
11:08 162.14 162.14 162.11 162.13 7,761.4K
11:09 162.12 162.12 162.03 162.06 19,235.7K
11:10 162.06 162.07 162.05 162.05 16,644.9K
11:11 162.01 162.01 161.89 161.89 43,638.1K
11:12 161.90 161.97 161.90 161.91 36,350.5K
11:13 161.90 161.91 161.90 161.91 15,889.8K
11:14 161.84 161.89 161.79 161.89 23,611.0K
11:15 161.86 161.98 161.86 161.98 19,544.2K
11:16 161.99 161.99 161.87 161.87 13,341.8K
11:17 161.93 161.97 161.92 161.97 18,678.8K
11:18 161.98 161.98 161.88 161.88 17,612.9K
11:19 161.86 161.94 161.86 161.94 19,558.1K
11:20 161.92 161.93 161.92 161.93 9,301.9K
11:21 161.93 161.93 161.87 161.87 13,036.1K
11:22 161.86 161.86 161.85 161.85 4,605.1K
11:23 161.81 161.82 161.73 161.74 26,475.3K
11:24 161.72 161.78 161.70 161.78 15,278.0K
11:25 161.76 161.77 161.76 161.77 3,331.5K
11:26 161.79 161.79 161.76 161.76 8,964.5K
11:27 161.79 161.79 161.76 161.77 12,579.8K
11:28 161.77 161.80 161.75 161.80 16,267.4K
11:29 161.82 161.82 161.78 161.78 9,199.1K
11:30 161.80 161.80 161.72 161.72 11,477.5K
11:31 161.68 161.75 161.68 161.75 18,526.8K
11:32 161.72 161.73 161.71 161.73 25,594.4K
11:33 161.70 161.72 161.68 161.68 22,646.4K
11:34 161.58 161.58 161.56 161.57 28,091.0K
11:35 161.53 161.64 161.52 161.64 13,968.1K
11:36 161.64 161.67 161.64 161.67 19,312.2K
11:37 161.67 161.67 161.62 161.62 28,671.9K
11:38 161.61 161.61 161.60 161.60 18,824.5K
11:39 161.61 161.61 161.55 161.55 18,047.1K
11:40 161.53 161.54 161.50 161.52 59,043.9K
11:41 161.50 161.50 161.43 161.50 45,680.1K
11:42 161.47 161.53 161.41 161.41 47,331.8K
11:43 161.30 161.34 161.30 161.30 43,864.5K
11:44 161.30 161.30 161.22 161.22 39,677.1K
11:45 161.18 161.18 161.09 161.09 49,936.6K
11:46 161.22 161.34 161.19 161.34 61,527.0K
11:47 161.35 161.37 161.35 161.37 26,753.7K
11:48 161.36 161.40 161.36 161.36 21,091.6K
11:49 161.40 161.42 161.36 161.36 23,343.4K
11:50 161.38 161.40 161.36 161.37 13,189.5K
11:51 161.39 161.43 161.39 161.43 16,014.1K
11:52 161.43 161.49 161.43 161.45 19,654.0K
11:53 161.47 161.50 161.47 161.47 8,936.2K
11:54 161.47 161.51 161.47 161.51 17,244.4K
11:55 161.51 161.51 161.44 161.46 17,363.8K
11:56 161.36 161.39 161.36 161.39 27,980.0K
11:57 161.43 161.44 161.38 161.38 8,625.7K
11:58 161.39 161.43 161.39 161.41 15,788.5K
11:59 161.42 161.52 161.42 161.52 21,652.8K
12:00 161.53 161.53 161.48 161.50 15,013.4K
12:01 161.51 161.60 161.51 161.58 16,209.4K
12:02 161.63 161.74 161.63 161.74 25,541.8K
12:03 161.74 161.74 161.72 161.73 13,623.6K
12:04 161.75 161.82 161.75 161.82 15,022.8K
12:05 161.93 161.93 161.89 161.89 37,924.8K
12:06 161.90 161.99 161.90 161.99 16,309.1K
12:07 161.99 162.03 161.99 162.00 28,924.8K
12:08 162.09 162.09 162.05 162.05 29,950.2K
12:09 162.06 162.07 161.98 161.98 10,474.7K
12:10 161.99 162.00 161.97 161.97 20,985.3K
12:11 161.95 161.97 161.95 161.96 5,879.3K
12:12 161.98 161.98 161.92 161.94 13,319.7K
12:13 161.90 162.07 161.89 162.07 14,372.9K
12:14 162.06 162.10 162.06 162.06 16,671.8K
12:15 161.98 162.05 161.98 162.01 5,271.7K
12:16 162.03 162.07 162.03 162.06 19,183.3K
12:17 162.07 162.18 162.07 162.16 24,321.9K
12:18 162.17 162.17 162.13 162.14 13,932.5K
12:19 162.12 162.12 162.09 162.11 22,929.3K
12:20 162.10 162.25 162.10 162.23 30,029.1K
12:21 162.20 162.20 162.12 162.12 15,464.9K
12:22 162.05 162.05 161.78 161.81 29,585.4K
12:23 161.75 161.75 161.62 161.62 27,814.4K
12:24 161.59 161.73 161.59 161.64 24,891.4K
12:25 161.59 161.69 161.59 161.66 22,989.6K
12:26 161.59 161.59 161.45 161.45 29,664.2K
12:27 161.40 161.45 161.34 161.45 40,405.8K
12:28 161.48 161.51 161.48 161.51 19,331.2K
12:29 161.49 161.49 161.46 161.47 8,859.3K
12:30 161.53 161.53 161.46 161.48 11,018.9K
12:31 161.45 161.53 161.45 161.53 10,883.6K
12:32 161.55 161.74 161.55 161.74 22,166.0K
12:33 161.70 161.73 161.70 161.73 8,573.3K
12:34 161.77 161.84 161.77 161.84 9,411.7K
12:35 161.90 161.90 161.78 161.78 19,480.4K
12:36 161.80 161.80 161.73 161.73 11,125.8K
12:37 161.75 161.82 161.75 161.80 6,967.5K
12:38 161.84 161.90 161.82 161.90 16,920.7K
12:39 161.93 161.99 161.91 161.99 22,571.7K
12:40 162.01 162.03 161.93 161.97 12,494.4K
12:41 161.98 162.02 161.98 162.02 10,067.0K
12:42 162.01 162.03 162.01 162.02 5,424.2K
12:43 161.94 161.96 161.94 161.96 5,521.6K
12:44 161.95 162.01 161.95 162.01 10,052.5K
12:45 162.06 162.09 162.06 162.09 6,479.0K
12:46 162.10 162.10 162.04 162.05 6,016.4K
12:47 162.01 162.03 161.99 162.03 11,539.7K
12:48 162.06 162.17 162.06 162.17 14,287.6K
12:49 162.21 162.22 162.21 162.21 13,882.5K
12:50 162.19 162.24 162.17 162.24 12,694.8K
12:51 162.23 162.27 162.22 162.26 15,593.4K
12:52 162.24 162.25 162.23 162.23 4,247.8K
12:53 162.26 162.27 162.21 162.21 13,132.7K
12:54 162.24 162.24 162.17 162.17 6,049.0K
12:55 162.15 162.17 162.15 162.17 3,642.6K
12:56 162.19 162.19 162.15 162.15 15,139.7K
12:57 162.15 162.16 162.13 162.16 11,162.9K
12:58 162.13 162.23 162.13 162.23 3,958.2K
12:59 162.21 162.26 162.21 162.26 9,743.0K
13:00 162.22 162.28 162.22 162.28 10,824.8K
13:01 162.29 162.31 162.20 162.20 16,918.0K
13:02 162.19 162.23 162.19 162.21 5,356.6K
13:03 162.20 162.22 162.19 162.19 8,191.2K
13:04 162.19 162.19 162.09 162.09 10,275.5K
13:05 162.08 162.09 162.03 162.09 13,394.9K
13:06 162.09 162.13 162.09 162.13 9,706.4K
13:07 162.10 162.15 162.10 162.15 20,033.6K
13:08 162.19 162.45 162.19 162.45 45,189.1K
13:09 162.48 162.48 162.43 162.43 50,798.4K
13:10 162.48 162.58 162.47 162.58 44,263.5K
13:11 162.63 162.71 162.61 162.71 57,484.9K
13:12 162.71 162.94 162.71 162.83 80,006.4K
13:13 162.83 162.85 162.79 162.79 40,950.4K
13:14 162.83 162.84 162.80 162.80 28,627.6K
13:15 162.81 162.87 162.81 162.84 17,867.1K
13:16 162.83 162.83 162.75 162.75 10,817.9K
13:17 162.70 162.75 162.70 162.75 11,670.0K
13:18 162.71 162.71 162.62 162.62 19,737.6K
13:19 162.65 162.67 162.64 162.67 15,640.7K
13:20 162.62 162.72 162.62 162.72 27,108.7K
13:21 162.68 162.81 162.68 162.73 19,513.1K
13:22 162.73 162.73 162.65 162.65 20,504.1K
13:23 162.64 162.68 162.61 162.63 20,119.9K
13:24 162.60 162.60 162.56 162.57 17,303.0K
13:25 162.57 162.57 162.39 162.39 25,852.7K
13:26 162.36 162.38 162.33 162.38 15,037.5K
13:27 162.38 162.50 162.36 162.50 14,784.8K
13:28 162.47 162.52 162.47 162.48 11,509.6K
13:29 162.49 162.56 162.46 162.56 14,939.7K
13:30 162.58 162.79 162.58 162.79 19,350.2K
13:31 162.81 162.81 162.79 162.81 11,980.5K
13:32 162.84 162.93 162.84 162.93 17,215.0K
13:33 162.87 162.87 162.75 162.83 18,606.9K
13:34 162.85 162.85 162.82 162.82 29,634.0K
13:35 162.77 162.77 162.70 162.73 23,915.3K
13:36 162.73 162.73 162.63 162.63 47,224.1K
13:37 162.58 162.63 162.58 162.58 45,330.3K
13:38 162.58 162.58 162.47 162.53 34,949.3K
13:39 162.62 162.67 162.62 162.67 16,245.0K
13:40 162.69 162.84 162.69 162.83 19,130.4K
13:41 162.84 162.94 162.81 162.94 28,832.8K
13:42 162.94 162.95 162.80 162.80 12,644.5K
13:43 162.79 162.81 162.78 162.78 17,012.4K
13:44 162.79 162.85 162.79 162.82 9,993.3K
13:45 162.78 162.78 162.66 162.69 15,086.0K
13:46 162.66 162.66 162.64 162.65 13,832.3K
13:47 162.63 162.66 162.59 162.66 24,619.8K
13:48 162.67 162.67 162.54 162.58 12,607.6K
13:49 162.51 162.56 162.51 162.55 17,051.8K
13:50 162.55 162.60 162.55 162.56 10,679.9K
13:51 162.55 162.55 162.43 162.43 19,608.4K
13:52 162.39 162.46 162.39 162.46 5,764.0K
13:53 162.56 162.59 162.50 162.50 10,402.9K
13:54 162.55 162.61 162.55 162.58 7,773.8K
13:55 162.53 162.57 162.53 162.57 9,192.1K
13:56 162.53 162.53 162.43 162.45 7,545.0K
13:57 162.38 162.47 162.38 162.47 9,126.1K
13:58 162.50 162.54 162.50 162.54 9,968.7K
13:59 162.59 162.62 162.59 162.62 10,604.5K
14:00 162.54 162.59 162.54 162.58 6,807.4K
14:01 162.58 162.65 162.58 162.65 15,632.8K
14:02 162.66 162.69 162.66 162.68 6,192.2K
14:03 162.69 162.72 162.69 162.72 4,379.9K
14:04 162.72 162.72 162.70 162.71 5,319.9K
14:05 162.77 162.77 162.68 162.69 8,680.9K
14:06 162.69 162.69 162.60 162.61 16,294.7K
14:07 162.62 162.65 162.62 162.65 7,322.4K
14:08 162.68 162.91 162.68 162.91 51,411.9K
14:09 162.94 162.97 162.91 162.97 26,528.4K
14:10 163.05 163.15 163.05 163.14 44,571.0K
14:11 163.19 163.28 163.19 163.25 55,464.0K
14:12 163.23 163.23 163.20 163.20 22,316.8K
14:13 163.22 163.22 163.15 163.15 55,490.4K
14:14 163.08 163.13 163.08 163.13 26,287.9K
14:15 163.12 163.13 163.11 163.11 10,603.4K
14:16 163.03 163.08 163.03 163.06 21,798.0K
14:17 163.06 163.11 163.06 163.09 25,128.9K
14:18 163.05 163.14 163.05 163.10 19,721.9K
14:19 163.05 163.05 162.96 162.96 34,464.5K
14:20 162.92 162.92 162.88 162.88 24,639.3K
14:21 162.88 162.88 162.79 162.79 38,718.9K
14:22 162.76 162.80 162.76 162.80 19,732.7K
14:23 162.81 162.86 162.81 162.86 16,870.9K
14:24 162.87 162.99 162.87 162.99 17,875.9K
14:25 162.96 163.06 162.96 163.06 16,679.0K
14:26 163.03 163.16 163.03 163.16 20,298.6K
14:27 163.17 163.23 163.15 163.15 39,235.7K
14:28 163.17 163.20 163.16 163.20 13,848.5K
14:29 163.25 163.28 163.25 163.28 21,629.6K
14:30 163.25 163.29 163.25 163.29 15,767.2K
14:31 163.28 163.30 163.22 163.30 43,674.9K
14:32 163.30 163.32 163.26 163.29 33,742.8K
14:33 163.19 163.22 163.18 163.22 17,838.2K
14:34 163.27 163.34 163.27 163.34 11,815.7K
14:35 163.33 163.33 163.25 163.25 20,763.5K
14:36 163.28 163.30 163.13 163.13 20,286.9K
14:37 163.10 163.16 163.10 163.11 24,213.9K
14:38 163.15 163.23 163.15 163.21 14,244.8K
14:39 163.16 163.24 163.16 163.16 32,887.0K
14:40 163.06 163.06 163.03 163.03 16,440.8K
14:41 163.05 163.12 163.05 163.12 7,979.9K
14:42 163.07 163.16 163.07 163.15 22,782.8K
14:43 163.15 163.20 163.15 163.19 18,461.9K
14:44 163.21 163.25 163.21 163.25 15,371.3K
14:45 163.26 163.37 163.26 163.37 14,069.6K
14:46 163.40 163.61 163.40 163.59 72,642.8K
14:47 163.58 163.66 163.58 163.66 54,608.9K
14:48 163.58 163.72 163.58 163.72 35,884.7K
14:49 163.71 163.73 163.67 163.67 28,165.7K
14:50 163.66 163.73 163.65 163.65 10,086.9K
14:51 163.66 163.66 163.54 163.57 20,062.8K
14:52 163.49 163.58 163.49 163.54 14,725.9K
14:53 163.48 163.57 163.48 163.55 13,105.1K
14:54 163.56 163.56 163.47 163.50 22,194.5K
14:55 163.62 163.64 163.62 163.64 25,706.7K
14:56 163.62 163.68 163.62 163.68 21,670.0K
14:57 163.67 163.68 163.57 163.57 15,772.7K
14:58 163.57 163.68 163.57 163.68 18,854.9K
14:59 163.70 163.70 163.67 163.67 23,754.5K
15:00 163.68 163.68 163.57 163.57 23,836.0K
15:01 163.54 163.61 163.54 163.61 12,358.9K
15:02 163.60 163.65 163.60 163.64 21,887.6K
15:03 163.68 163.86 163.68 163.86 34,113.7K
15:04 163.82 163.88 163.82 163.84 19,827.9K
15:05 163.99 164.26 163.99 164.26 131,752.2K
15:06 164.31 164.31 164.16 164.19 62,697.5K
15:07 164.24 164.25 164.24 164.25 48,642.5K
15:08 164.16 164.36 164.16 164.30 44,160.3K
15:09 164.23 164.23 164.12 164.12 18,995.4K
15:10 164.08 164.18 164.08 164.08 23,810.9K
15:11 163.99 164.10 163.97 164.10 35,117.7K
15:12 163.95 163.95 163.92 163.92 30,774.9K
15:13 163.91 164.01 163.91 163.96 17,975.3K
15:14 163.95 164.00 163.95 163.99 19,662.5K
15:15 163.95 163.97 163.89 163.90 58,871.8K
15:16 163.83 163.85 163.83 163.85 43,693.4K
15:17 163.81 163.81 163.75 163.77 21,674.7K
15:18 163.75 163.77 163.72 163.77 49,952.5K
15:19 163.68 163.70 163.63 163.64 14,493.4K
15:20 163.59 163.62 163.57 163.58 25,941.6K
15:21 163.61 163.61 163.44 163.44 33,731.9K
15:22 163.41 163.46 163.41 163.44 29,605.6K
15:23 163.40 163.43 163.38 163.38 14,772.1K
15:24 163.38 163.53 163.38 163.53 12,168.7K
15:25 163.53 163.53 163.42 163.42 25,538.1K
15:26 163.42 163.52 163.40 163.52 13,710.8K
15:27 163.59 163.59 163.51 163.51 13,128.5K
15:28 163.49 163.56 163.49 163.50 7,320.6K
15:29 163.45 163.45 163.41 163.41 15,087.0K
15:30 163.32 163.56 163.32 163.56 31,708.1K
15:31 163.58 163.59 163.56 163.58 10,195.0K
15:32 163.54 163.59 163.53 163.59 10,679.4K
15:33 163.61 163.61 163.50 163.50 9,885.6K
15:34 163.47 163.56 163.47 163.56 9,367.9K
15:35 163.53 163.58 163.50 163.58 5,892.5K
15:36 163.59 163.59 163.50 163.50 5,536.4K
15:37 163.48 163.50 163.42 163.42 14,378.7K
15:38 163.33 163.36 163.32 163.32 12,343.8K
15:39 163.34 163.34 163.30 163.30 9,604.5K
15:40 163.28 163.36 163.28 163.36 16,655.4K
15:41 163.38 163.53 163.38 163.53 11,919.7K
15:42 163.54 163.54 163.45 163.46 8,401.3K
15:43 163.45 163.61 163.45 163.59 10,821.5K
15:44 163.47 163.52 163.47 163.52 7,227.1K
15:45 163.57 163.57 163.49 163.50 9,013.5K
15:46 163.51 163.61 163.51 163.61 18,318.9K
15:47 163.68 163.68 162.85 162.85 131,147.1K
15:48 162.87 163.02 162.87 162.99 47,446.7K
15:49 163.00 163.49 163.00 163.49 56,783.0K
15:50 163.60 163.60 163.23 163.23 40,095.4K
15:51 163.33 163.44 163.33 163.40 31,851.4K
15:52 163.34 163.34 163.12 163.20 14,553.8K
15:53 163.29 163.38 163.29 163.37 12,467.6K
15:54 163.38 163.38 163.32 163.32 4,744.5K
15:55 163.33 163.33 163.07 163.09 20,455.0K
15:56 162.98 163.01 162.93 162.93 15,508.2K
15:57 162.80 162.82 162.73 162.73 29,315.7K
15:58 162.77 162.89 162.77 162.81 21,862.6K
15:59 162.78 162.82 162.72 162.72 19,163.7K
16:00 162.71 162.90 162.71 162.90 48,491.6K
16:01 162.92 163.00 162.92 163.00 82,888.7K
16:02 163.10 163.29 163.10 163.21 140,077.6K
16:03 163.14 163.14 162.91 162.91 56,221.7K
16:04 162.87 162.87 162.74 162.75 43,189.4K
16:05 162.83 162.90 162.83 162.86 37,453.2K
16:06 162.87 163.00 162.87 162.99 30,357.3K
16:07 162.94 162.94 162.86 162.92 14,459.5K
16:08 162.93 162.93 162.89 162.90 15,416.0K
16:09 162.86 162.86 162.81 162.82 10,527.9K
16:10 162.83 162.83 162.75 162.75 15,637.8K
16:11 162.85 163.01 162.85 163.01 16,097.2K
16:12 163.05 163.12 163.03 163.12 29,606.0K
16:13 163.16 163.16 163.02 163.03 33,517.3K
16:14 163.08 163.15 163.04 163.04 19,506.4K
16:15 163.00 163.16 163.00 163.16 17,009.0K
16:16 163.15 163.26 163.15 163.18 24,022.4K
16:17 163.14 163.19 163.14 163.16 10,851.2K
16:18 163.24 163.30 163.24 163.29 19,765.6K
16:19 163.29 163.29 163.22 163.23 21,734.6K
16:20 163.25 163.37 163.25 163.37 17,829.6K
16:21 163.39 163.53 163.39 163.53 22,745.3K
16:22 163.59 163.61 163.57 163.61 29,896.8K
16:23 163.62 163.71 163.59 163.71 48,584.3K
16:24 163.69 163.69 163.56 163.56 29,832.6K
16:25 163.57 163.59 163.52 163.59 14,185.0K
16:26 163.60 163.86 163.60 163.86 35,410.6K
16:27 163.81 163.81 163.74 163.76 40,037.9K
16:28 163.76 163.77 163.74 163.77 18,685.4K
16:29 163.65 163.79 163.65 163.69 49,201.5K
16:30 163.69 163.91 163.69 163.90 40,757.4K
16:31 163.92 163.92 163.86 163.86 24,131.1K
16:32 163.81 163.81 163.64 163.66 20,606.1K
16:33 163.51 163.54 163.51 163.51 17,859.1K
16:34 163.50 163.56 163.48 163.48 16,223.4K
16:35 163.53 163.53 163.47 163.50 18,212.1K
16:36 163.44 163.57 163.44 163.57 15,033.8K
16:37 163.59 163.76 163.59 163.76 11,975.8K
16:38 163.74 163.81 163.74 163.75 15,445.7K
16:39 163.75 163.75 163.70 163.70 10,518.5K
16:40 163.70 163.94 163.70 163.94 21,863.5K
16:41 163.94 164.04 163.94 164.03 11,453.5K
16:42 164.07 164.07 163.99 164.03 17,676.4K
16:43 163.99 164.08 163.99 164.08 18,893.8K
16:44 164.09 164.09 164.00 164.00 14,524.3K
16:45 164.00 164.00 163.86 163.86 9,310.3K
16:46 163.80 163.80 163.64 163.64 15,125.8K
16:47 163.53 163.54 163.39 163.39 54,309.3K
16:48 163.29 163.29 163.10 163.10 63,121.3K
16:49 163.16 163.16 163.03 163.06 37,803.3K
16:50 163.07 163.07 162.84 162.84 34,201.1K
16:51 162.94 163.07 162.94 163.06 28,802.7K
16:52 163.00 163.04 162.97 162.97 24,063.2K
16:53 162.91 162.97 162.89 162.97 13,901.8K
16:54 163.03 163.07 162.97 162.97 13,876.0K
16:55 162.99 163.09 162.99 163.07 7,318.1K
16:56 163.09 163.09 163.05 163.09 8,896.3K
16:57 163.08 163.08 162.96 162.96 15,376.0K
16:58 162.98 162.98 162.82 162.82 33,227.1K
16:59 162.78 162.79 162.77 162.79 20,908.2K
17:00 162.75 162.75 162.67 162.74 17,504.0K
17:01 162.87 162.87 162.79 162.79 17,553.8K
17:02 162.75 162.87 162.75 162.87 12,711.4K
17:03 162.92 162.97 162.87 162.97 16,640.7K
17:04 163.00 163.00 162.90 162.91 17,537.2K
17:05 162.85 162.90 162.85 162.90 9,412.2K
17:06 162.93 163.01 162.93 163.01 13,012.2K
17:07 163.02 163.03 162.95 162.95 17,584.4K
17:08 162.90 162.97 162.90 162.97 11,728.2K
17:09 162.97 163.06 162.95 163.06 11,207.7K
17:10 163.22 163.22 163.10 163.10 33,568.4K
17:11 163.12 163.13 163.02 163.03 7,854.0K
17:12 163.03 163.03 163.00 163.00 4,519.4K
17:13 163.01 163.01 162.88 162.88 13,323.2K
17:14 162.87 162.99 162.87 162.93 14,192.5K
17:15 162.90 162.92 162.77 162.77 12,737.1K
17:16 162.83 162.93 162.83 162.93 6,493.9K
17:17 162.91 162.91 162.84 162.85 6,687.2K
17:18 162.85 162.98 162.85 162.98 46,212.5K
17:19 163.15 163.15 163.10 163.10 46,750.0K
17:20 163.14 163.21 163.14 163.18 18,214.4K
17:21 163.16 163.21 163.16 163.21 14,649.6K
17:22 163.17 163.32 163.17 163.32 17,526.0K
17:23 163.33 163.39 163.33 163.36 12,255.9K
17:24 163.38 163.44 163.36 163.44 25,846.3K
17:25 163.39 163.39 163.32 163.32 11,078.4K
17:26 163.44 163.46 163.36 163.36 25,686.8K
17:27 163.35 163.35 163.27 163.27 7,589.2K
17:28 163.23 163.27 163.23 163.27 7,904.9K
17:29 163.28 163.36 163.28 163.36 9,336.9K
17:30 163.40 163.43 163.40 163.43 13,341.1K
17:31 163.37 163.37 163.33 163.33 11,661.4K
17:32 163.31 163.33 163.26 163.30 6,134.2K
17:33 163.31 163.35 163.31 163.32 4,272.4K
17:34 163.36 163.39 163.34 163.39 5,269.2K
17:35 163.33 163.36 163.30 163.30 5,539.4K
17:36 163.31 163.31 163.29 163.31 5,537.1K
17:37 163.27 163.27 163.19 163.19 10,720.3K
17:38 163.18 163.19 163.08 163.08 15,320.6K
17:39 163.21 163.37 163.21 163.37 10,878.2K
17:40 163.27 163.45 163.27 163.45 11,133.6K
17:41 163.49 163.49 163.42 163.42 6,263.7K
17:42 163.41 163.54 163.38 163.38 12,917.9K
17:43 163.41 163.47 163.41 163.47 4,471.7K
17:44 163.46 163.46 163.42 163.42 4,001.3K
17:45 163.44 163.49 163.44 163.49 2,593.7K
17:46 163.49 163.53 163.48 163.53 4,631.0K
17:47 163.52 163.52 163.32 163.32 7,665.5K
17:48 163.26 163.34 163.26 163.34 9,385.1K
17:49 163.38 163.48 163.38 163.46 18,354.5K
17:50 163.44 163.59 163.44 163.59 22,072.7K
17:51 163.61 163.68 163.55 163.68 44,118.5K
17:52 163.67 163.78 163.67 163.76 11,855.6K
17:53 163.76 163.76 163.71 163.72 10,269.2K
17:54 163.78 163.78 163.67 163.67 26,746.7K
17:55 163.70 163.70 163.66 163.66 19,353.2K
17:56 163.62 163.77 163.62 163.77 90,353.4K
17:57 163.69 163.88 163.69 163.88 37,650.3K
17:58 163.91 163.96 163.83 163.83 25,208.3K
17:59 163.85 163.93 163.85 163.92 5,305.7K
18:00 163.87 163.94 163.79 163.79 14,451.5K
18:01 163.91 163.91 163.90 163.90 8,834.7K
18:02 163.92 163.93 163.89 163.89 7,423.7K
18:03 163.86 163.86 163.83 163.83 11,569.0K
18:04 163.81 163.81 163.79 163.79 18,047.5K
18:05 163.77 163.87 163.77 163.87 9,100.4K
18:06 163.81 163.84 163.81 163.84 5,300.0K
18:07 163.81 163.87 163.81 163.87 7,443.3K
18:08 163.86 163.87 163.83 163.87 11,182.0K
18:09 163.88 163.89 163.82 163.82 5,758.0K
18:10 163.82 163.83 163.76 163.76 8,911.4K
18:11 163.67 163.78 163.66 163.78 19,768.5K
18:12 163.74 163.74 163.62 163.62 11,648.1K
18:13 163.53 163.66 163.53 163.66 22,253.5K
18:14 163.68 163.71 163.67 163.68 5,224.5K
18:15 163.64 163.69 163.64 163.66 27,698.3K
18:16 163.66 163.67 163.56 163.56 13,174.1K
18:17 163.59 163.65 163.59 163.65 5,742.4K
18:18 163.68 163.75 163.68 163.75 5,054.5K
18:19 163.77 163.78 163.77 163.77 9,620.2K
18:20 163.76 163.76 163.72 163.72 4,800.4K
18:21 163.69 163.69 163.60 163.60 8,108.3K
18:22 163.58 163.58 163.51 163.51 10,964.6K
18:23 163.53 163.53 163.50 163.52 5,277.3K
18:24 163.52 163.59 163.51 163.59 13,871.5K
18:25 163.63 163.63 163.60 163.60 6,640.3K
18:26 163.59 163.62 163.58 163.62 3,494.0K
18:27 163.62 163.62 163.60 163.60 3,392.2K
18:28 163.59 163.59 163.55 163.55 4,258.3K
18:29 163.58 163.58 163.55 163.55 7,861.6K
18:30 163.54 163.54 163.47 163.49 29,670.9K
18:31 163.51 163.51 163.45 163.46 10,897.4K
18:32 163.46 163.47 163.45 163.47 4,914.2K
18:33 163.48 163.48 163.46 163.46 3,929.7K
18:34 163.49 163.54 163.49 163.54 6,207.3K
18:35 163.50 163.55 163.50 163.55 5,098.8K
18:36 163.53 163.53 163.49 163.53 11,560.6K
18:37 163.55 163.55 163.53 163.54 9,538.1K
18:38 163.54 163.56 163.54 163.56 10,069.2K
18:39 163.55 163.59 163.55 163.59 8,341.2K
18:40 163.57 163.57 163.57 163.57 4,334.6K
18:51 163.49 163.49 163.49 163.49 20,948.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available