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
09:50 159.65 159.65 159.60 159.61 12,477.5K
09:51 159.57 159.67 159.57 159.67 14,639.7K
09:52 159.73 159.75 159.70 159.75 8,905.6K
09:53 159.73 159.73 159.65 159.65 9,947.8K
09:54 159.64 159.64 159.47 159.47 37,090.4K
09:55 159.51 159.55 159.51 159.55 20,440.4K
09:56 159.54 159.54 159.53 159.54 12,066.9K
09:57 159.58 159.58 159.48 159.48 14,637.9K
09:58 159.44 159.44 159.34 159.34 31,838.4K
09:59 159.33 159.33 159.28 159.33 39,107.4K
10:00 159.34 159.34 159.21 159.21 32,587.6K
10:01 159.18 159.18 159.12 159.15 51,026.2K
10:02 159.16 159.33 159.16 159.31 32,215.9K
10:03 159.21 159.21 159.20 159.20 16,066.8K
10:04 159.21 159.30 159.15 159.15 18,484.1K
10:05 159.06 159.06 158.72 158.72 80,731.3K
10:06 158.79 158.88 158.77 158.77 31,914.9K
10:07 158.74 158.74 158.61 158.61 25,912.8K
10:08 158.58 158.58 158.55 158.58 24,194.5K
10:09 158.61 158.69 158.61 158.65 30,517.3K
10:10 158.69 158.69 158.54 158.54 26,541.5K
10:11 158.50 158.67 158.49 158.67 25,549.0K
10:12 158.65 158.69 158.65 158.67 41,922.7K
10:13 158.60 158.60 158.54 158.57 21,089.9K
10:14 158.65 158.78 158.65 158.78 20,807.1K
10:15 158.70 158.77 158.70 158.77 17,406.1K
10:16 158.79 159.02 158.79 159.02 27,782.1K
10:17 159.05 159.05 159.01 159.01 37,749.5K
10:18 159.04 159.05 159.04 159.04 9,634.3K
10:19 159.04 159.07 159.04 159.07 10,902.3K
10:20 159.07 159.13 159.07 159.13 11,236.4K
10:21 159.14 159.16 159.12 159.13 11,291.3K
10:22 159.10 159.21 159.10 159.21 15,231.4K
10:23 159.21 159.23 159.21 159.23 8,771.4K
10:24 159.25 159.25 159.19 159.19 8,311.2K
10:25 159.20 159.20 159.16 159.16 7,507.6K
10:26 159.17 159.28 159.17 159.27 20,382.4K
10:27 159.25 159.27 159.25 159.27 6,862.3K
10:28 159.29 159.29 159.22 159.25 10,004.9K
10:29 159.25 159.25 159.23 159.23 4,998.8K
10:30 159.22 159.22 159.15 159.17 10,546.3K
10:31 159.18 159.18 159.12 159.12 4,658.7K
10:32 159.11 159.16 159.09 159.16 12,231.5K
10:33 159.17 159.17 159.09 159.09 5,892.5K
10:34 159.04 159.04 159.02 159.04 20,027.6K
10:35 159.09 159.09 159.00 159.00 8,149.6K
10:36 159.00 159.00 158.93 158.93 9,187.8K
10:37 158.94 158.98 158.93 158.98 6,630.7K
10:38 159.00 159.07 159.00 159.07 3,594.6K
10:39 159.08 159.17 159.08 159.17 4,761.5K
10:40 159.33 159.45 159.31 159.45 34,057.7K
10:41 159.44 159.44 159.40 159.41 12,298.7K
10:42 159.42 159.50 159.42 159.50 9,428.7K
10:43 159.60 159.60 159.46 159.50 25,019.4K
10:44 159.50 159.50 159.44 159.44 14,045.9K
10:45 159.46 159.66 159.46 159.66 16,075.5K
10:46 159.89 159.91 159.83 159.83 57,387.2K
10:47 159.81 159.86 159.77 159.86 15,348.0K
10:48 159.81 159.81 159.74 159.78 11,340.6K
10:49 159.77 159.87 159.77 159.87 5,825.0K
10:50 159.87 160.04 159.85 160.04 19,618.6K
10:51 160.03 160.07 160.03 160.07 15,560.0K
10:52 160.01 160.09 159.92 159.92 22,197.4K
10:53 159.87 159.95 159.87 159.91 6,040.8K
10:54 159.85 159.85 159.71 159.85 7,266.9K
10:55 159.86 159.88 159.78 159.78 2,466.0K
10:56 159.78 159.81 159.78 159.80 6,364.2K
10:57 159.79 159.79 159.75 159.75 2,711.0K
10:58 159.73 159.79 159.73 159.77 7,149.1K
10:59 159.75 159.78 159.75 159.78 5,546.1K
11:00 159.87 159.87 159.67 159.67 10,206.1K
11:01 159.64 159.67 159.64 159.67 7,793.1K
11:02 159.72 159.84 159.72 159.84 5,370.5K
11:03 159.85 159.85 159.82 159.82 5,191.4K
11:04 159.83 159.98 159.83 159.98 9,885.2K
11:05 160.02 160.02 159.85 159.85 6,183.7K
11:06 159.86 159.90 159.86 159.89 1,741.1K
11:07 159.87 159.91 159.87 159.91 4,816.8K
11:08 159.90 159.90 159.76 159.76 9,346.0K
11:09 159.80 159.90 159.80 159.90 12,425.7K
11:10 159.92 159.92 159.79 159.80 16,754.8K
11:11 159.77 159.79 159.77 159.77 5,536.7K
11:12 159.75 159.77 159.74 159.74 3,876.8K
11:13 159.74 159.82 159.74 159.82 4,815.8K
11:14 159.86 159.99 159.86 159.99 18,911.9K
11:15 160.19 160.27 160.19 160.24 37,280.1K
11:16 160.30 160.32 160.28 160.32 32,592.2K
11:17 160.38 160.41 160.37 160.41 17,028.8K
11:18 160.36 160.36 160.23 160.23 17,553.3K
11:19 160.19 160.19 160.10 160.10 14,745.4K
11:20 160.06 160.06 160.00 160.03 7,297.7K
11:21 160.03 160.04 160.01 160.01 8,353.2K
11:22 159.95 159.95 159.91 159.91 5,756.7K
11:23 159.90 159.90 159.80 159.80 6,430.3K
11:24 159.85 159.85 159.70 159.70 9,336.5K
11:25 159.69 159.70 159.68 159.68 8,765.9K
11:26 159.66 159.66 159.62 159.65 14,633.9K
11:27 159.66 159.66 159.62 159.64 3,319.7K
11:28 159.67 159.82 159.67 159.82 11,767.5K
11:29 159.84 160.03 159.84 160.03 9,426.7K
11:30 159.97 159.97 159.75 159.75 6,312.3K
11:31 159.72 159.72 159.65 159.65 9,030.0K
11:32 159.67 159.67 159.59 159.59 7,274.3K
11:33 159.58 159.66 159.57 159.66 5,561.1K
11:34 159.66 159.66 159.58 159.58 7,436.7K
11:35 159.58 159.58 159.57 159.58 7,598.3K
11:36 159.63 159.63 159.50 159.50 8,680.6K
11:37 159.49 159.49 159.27 159.37 19,271.3K
11:38 159.38 159.50 159.38 159.50 7,682.8K
11:39 159.53 159.55 159.53 159.55 5,266.4K
11:40 159.67 159.95 159.66 159.95 16,434.2K
11:41 160.16 160.39 160.16 160.39 38,821.9K
11:42 160.42 160.42 160.34 160.36 13,701.0K
11:43 160.43 160.44 160.40 160.40 22,995.2K
11:44 160.44 160.48 160.44 160.46 16,304.9K
11:45 160.44 160.58 160.44 160.58 21,409.3K
11:46 160.55 160.55 160.35 160.35 19,710.8K
11:47 160.39 160.39 160.25 160.25 7,919.7K
11:48 160.20 160.25 160.20 160.24 6,258.6K
11:49 160.24 160.25 160.17 160.17 17,712.7K
11:50 160.12 160.24 160.07 160.24 6,246.3K
11:51 160.31 160.32 160.30 160.30 5,538.5K
11:52 160.27 160.30 160.21 160.21 8,043.8K
11:53 160.18 160.28 160.18 160.28 2,872.0K
11:54 160.25 160.37 160.25 160.37 4,622.6K
11:55 160.44 160.44 160.38 160.43 3,901.8K
11:56 160.41 160.47 160.41 160.47 3,512.0K
11:57 160.51 160.55 160.51 160.53 14,373.2K
11:58 160.55 160.55 160.51 160.51 3,485.2K
11:59 160.52 160.61 160.52 160.57 16,470.1K
12:00 160.58 160.58 160.47 160.47 9,303.9K
12:01 160.48 160.48 160.37 160.37 12,901.5K
12:02 160.35 160.37 160.35 160.37 5,117.3K
12:03 160.36 160.36 160.26 160.26 21,534.3K
12:04 160.29 160.29 160.26 160.26 4,961.1K
12:05 160.27 160.27 160.22 160.22 2,665.9K
12:06 160.25 160.30 160.25 160.30 8,535.7K
12:07 160.32 160.34 160.32 160.32 801.6K
12:08 160.29 160.48 160.29 160.48 12,678.7K
12:09 160.46 160.46 160.39 160.39 4,450.3K
12:10 160.36 160.40 160.31 160.40 3,287.2K
12:11 160.38 160.38 160.35 160.35 2,944.2K
12:12 160.32 160.40 160.32 160.40 6,475.9K
12:13 160.47 160.47 160.38 160.41 11,475.6K
12:14 160.42 160.48 160.41 160.41 4,072.3K
12:15 160.59 160.59 160.52 160.55 17,099.4K
12:16 160.51 160.55 160.46 160.46 11,157.5K
12:17 160.44 160.44 160.40 160.40 8,623.8K
12:18 160.28 160.28 160.25 160.26 12,386.3K
12:19 160.27 160.31 160.27 160.31 2,790.0K
12:20 160.20 160.21 160.18 160.21 6,550.2K
12:21 160.19 160.21 160.17 160.18 5,408.8K
12:22 160.16 160.16 160.06 160.08 5,901.4K
12:23 160.09 160.10 160.06 160.07 8,600.4K
12:24 160.18 160.20 160.15 160.15 11,783.9K
12:25 160.13 160.18 160.13 160.18 5,196.8K
12:26 160.24 160.32 160.24 160.32 12,286.3K
12:27 160.32 160.33 160.32 160.33 8,831.0K
12:28 160.35 160.35 160.31 160.31 2,911.9K
12:29 160.32 160.33 160.32 160.33 1,827.6K
12:30 160.33 160.33 160.25 160.25 4,150.2K
12:31 160.29 160.37 160.29 160.37 4,199.9K
12:32 160.36 160.47 160.35 160.47 10,360.0K
12:33 160.50 160.50 160.42 160.44 3,779.8K
12:34 160.46 160.56 160.46 160.50 12,433.4K
12:35 160.48 160.50 160.43 160.44 3,904.8K
12:36 160.44 160.44 160.33 160.33 4,116.4K
12:37 160.31 160.31 160.29 160.29 2,077.3K
12:38 160.28 160.33 160.28 160.33 5,143.2K
12:39 160.30 160.30 160.22 160.22 5,790.5K
12:40 160.19 160.46 160.19 160.38 12,149.0K
12:41 160.56 160.56 160.47 160.47 13,472.1K
12:42 160.54 160.57 160.50 160.55 10,139.4K
12:43 160.59 160.59 160.58 160.58 12,681.2K
12:44 160.58 160.61 160.58 160.60 8,265.3K
12:45 160.71 160.71 160.68 160.68 8,573.9K
12:46 160.67 160.67 160.62 160.62 5,207.3K
12:47 160.55 160.60 160.55 160.60 7,758.2K
12:48 160.57 160.64 160.57 160.57 2,916.2K
12:49 160.58 160.59 160.57 160.59 2,989.7K
12:50 160.57 160.57 160.55 160.55 2,713.2K
12:51 160.56 160.56 160.50 160.50 1,340.7K
12:52 160.50 160.50 160.47 160.47 2,470.6K
12:53 160.46 160.46 160.40 160.41 7,843.3K
12:54 160.41 160.41 160.41 160.41 3,898.8K
12:55 160.41 160.48 160.41 160.48 5,133.1K
12:56 160.50 160.50 160.45 160.45 6,335.8K
12:57 160.45 160.45 160.41 160.41 2,330.2K
12:58 160.42 160.43 160.41 160.41 4,324.3K
12:59 160.40 160.50 160.40 160.50 7,158.0K
13:00 160.47 160.47 160.39 160.40 5,752.9K
13:01 160.39 160.39 160.27 160.27 5,292.1K
13:02 160.25 160.30 160.25 160.28 19,180.2K
13:03 160.29 160.36 160.29 160.36 17,745.5K
13:04 160.37 160.37 160.35 160.35 14,116.0K
13:05 160.35 160.35 160.26 160.26 11,076.6K
13:06 160.25 160.35 160.25 160.35 18,620.9K
13:07 160.33 160.38 160.33 160.38 6,153.4K
13:08 160.39 160.40 160.38 160.38 27,403.3K
13:09 160.30 160.30 160.27 160.28 24,485.4K
13:10 160.29 160.29 160.14 160.14 28,791.8K
13:11 160.16 160.17 160.16 160.16 7,287.2K
13:12 160.16 160.24 160.16 160.24 4,420.0K
13:13 160.25 160.29 160.25 160.28 4,476.0K
13:14 160.34 160.36 160.34 160.34 9,570.4K
13:15 160.33 160.49 160.33 160.49 7,965.9K
13:16 160.46 160.46 160.38 160.43 6,321.6K
13:17 160.47 160.49 160.44 160.44 7,411.9K
13:18 160.44 160.49 160.44 160.47 11,232.4K
13:19 160.47 160.49 160.44 160.49 24,777.6K
13:20 160.50 160.53 160.49 160.50 2,908.1K
13:21 160.47 160.54 160.47 160.53 18,769.2K
13:22 160.48 160.48 160.43 160.43 7,194.6K
13:23 160.42 160.47 160.42 160.46 6,057.8K
13:24 160.46 160.46 160.43 160.44 11,150.6K
13:25 160.45 160.46 160.34 160.34 11,909.9K
13:26 160.34 160.39 160.34 160.35 6,978.2K
13:27 160.33 160.34 160.33 160.34 7,286.3K
13:28 160.31 160.35 160.30 160.33 7,683.3K
13:29 160.29 160.40 160.29 160.40 12,782.8K
13:30 160.40 160.40 160.37 160.37 5,418.9K
13:31 160.32 160.32 160.27 160.27 4,571.0K
13:32 160.26 160.29 160.24 160.29 8,360.4K
13:33 160.26 160.35 160.26 160.35 6,728.1K
13:34 160.35 160.35 160.27 160.27 7,563.4K
13:35 160.27 160.33 160.27 160.33 7,077.6K
13:36 160.44 160.63 160.44 160.52 35,134.4K
13:37 160.64 160.75 160.64 160.66 36,616.6K
13:38 160.65 160.71 160.64 160.71 8,795.3K
13:39 160.71 160.76 160.71 160.76 35,740.7K
13:40 160.75 160.84 160.75 160.79 29,171.4K
13:41 160.77 160.78 160.77 160.77 52,830.0K
13:42 160.74 160.82 160.74 160.82 14,398.1K
13:43 160.79 160.84 160.77 160.84 11,264.0K
13:44 160.80 160.81 160.78 160.78 13,845.9K
13:45 160.77 160.84 160.77 160.84 13,046.9K
13:46 160.98 161.04 160.98 161.01 30,165.9K
13:47 161.04 161.04 160.95 160.97 16,887.7K
13:48 160.95 160.95 160.92 160.93 14,571.2K
13:49 160.97 160.99 160.96 160.96 15,392.5K
13:50 160.92 160.93 160.89 160.92 12,916.7K
13:51 160.92 160.93 160.92 160.92 7,673.9K
13:52 160.88 160.99 160.88 160.93 11,548.7K
13:53 160.92 160.94 160.92 160.92 16,754.4K
13:54 160.90 160.90 160.88 160.88 12,847.4K
13:55 160.86 160.88 160.85 160.88 6,361.6K
13:56 160.90 160.90 160.87 160.90 4,079.9K
13:57 160.89 160.89 160.86 160.86 5,915.1K
13:58 160.88 160.90 160.88 160.89 7,270.1K
13:59 160.89 160.89 160.88 160.88 9,550.4K
14:00 160.87 160.92 160.87 160.91 4,897.8K
14:01 160.93 160.94 160.93 160.94 6,934.5K
14:02 160.93 160.95 160.91 160.91 8,554.2K
14:03 160.93 160.96 160.93 160.93 6,760.7K
14:04 160.95 160.98 160.95 160.98 11,075.5K
14:05 160.98 161.02 160.97 161.02 10,055.3K
14:06 160.99 160.99 160.91 160.91 20,342.6K
14:07 160.91 160.91 160.88 160.88 4,487.9K
14:08 160.88 160.92 160.88 160.91 5,636.6K
14:09 160.93 160.99 160.93 160.99 16,307.2K
14:10 160.97 160.97 160.94 160.96 8,609.6K
14:11 160.97 160.97 160.95 160.96 5,804.2K
14:12 160.93 160.93 160.85 160.85 19,645.8K
14:13 160.86 160.86 160.80 160.81 9,587.6K
14:14 160.81 160.81 160.80 160.80 11,209.8K
14:15 160.79 160.83 160.79 160.82 4,806.6K
14:16 160.84 160.84 160.81 160.81 5,965.1K
14:17 160.81 160.95 160.81 160.93 13,094.0K
14:18 160.98 160.99 160.97 160.98 14,185.9K
14:19 160.98 160.98 160.94 160.94 6,687.1K
14:20 160.95 160.99 160.95 160.97 8,513.5K
14:21 160.96 160.96 160.92 160.92 16,984.5K
14:22 160.92 160.98 160.90 160.98 7,233.0K
14:23 160.99 160.99 160.97 160.99 8,733.4K
14:24 160.99 160.99 160.91 160.91 10,041.6K
14:25 160.92 160.92 160.89 160.89 13,793.1K
14:26 160.90 160.90 160.89 160.89 7,194.5K
14:27 160.85 160.85 160.81 160.81 18,310.2K
14:28 160.83 160.85 160.83 160.85 5,933.2K
14:29 160.85 160.87 160.82 160.87 24,728.9K
14:30 160.86 160.89 160.86 160.89 9,112.3K
14:31 160.91 160.94 160.91 160.94 9,475.7K
14:32 160.88 160.88 160.77 160.77 20,217.5K
14:33 160.71 160.71 160.65 160.65 16,617.3K
14:34 160.63 160.63 160.53 160.53 23,762.7K
14:35 160.50 160.56 160.50 160.51 6,950.7K
14:36 160.52 160.52 160.41 160.41 13,697.5K
14:37 160.41 160.51 160.41 160.46 16,042.6K
14:38 160.50 160.51 160.49 160.51 8,024.9K
14:39 160.48 160.48 160.44 160.44 8,849.2K
14:40 160.42 160.51 160.42 160.51 13,311.4K
14:41 160.57 160.57 160.57 160.57 5,096.4K
14:42 160.55 160.56 160.53 160.56 5,202.6K
14:43 160.54 160.54 160.53 160.53 10,583.0K
14:44 160.54 160.54 160.48 160.49 4,812.1K
14:45 160.51 160.51 160.45 160.48 15,297.6K
14:46 160.52 160.62 160.51 160.62 7,511.3K
14:47 160.62 160.62 160.54 160.54 5,549.5K
14:48 160.53 160.60 160.53 160.59 5,311.8K
14:49 160.54 160.60 160.54 160.60 3,163.6K
14:50 160.60 160.63 160.60 160.61 11,319.1K
14:51 160.63 160.64 160.62 160.63 9,429.1K
14:52 160.64 160.73 160.64 160.73 9,671.4K
14:53 160.74 160.74 160.66 160.66 7,074.9K
14:54 160.65 160.67 160.64 160.67 6,853.6K
14:55 160.66 160.68 160.63 160.67 10,615.3K
14:56 160.67 160.72 160.66 160.72 8,600.3K
14:57 160.69 160.71 160.67 160.71 8,516.1K
14:58 160.73 160.79 160.73 160.79 10,273.2K
14:59 160.79 160.81 160.79 160.80 11,226.6K
15:00 160.83 160.83 160.79 160.83 38,490.1K
15:01 160.82 160.83 160.81 160.81 14,608.8K
15:02 160.76 160.77 160.65 160.65 15,267.6K
15:03 160.61 160.61 160.56 160.58 7,831.7K
15:04 160.57 160.58 160.55 160.58 9,408.5K
15:05 160.60 160.60 160.53 160.53 14,632.6K
15:06 160.51 160.57 160.51 160.57 9,751.8K
15:07 160.55 160.55 160.50 160.50 15,238.9K
15:08 160.50 160.50 160.45 160.45 11,041.0K
15:09 160.47 160.47 160.46 160.46 10,635.6K
15:10 160.44 160.61 160.44 160.61 15,272.2K
15:11 160.54 160.55 160.53 160.55 21,665.1K
15:12 160.54 160.57 160.51 160.57 12,270.0K
15:13 160.60 160.61 160.59 160.59 12,967.0K
15:14 160.52 160.66 160.52 160.65 15,760.9K
15:15 160.64 160.64 160.61 160.62 20,105.4K
15:16 160.65 160.68 160.60 160.68 16,302.3K
15:17 160.73 160.73 160.67 160.67 20,332.1K
15:18 160.68 160.71 160.68 160.71 17,956.4K
15:19 160.72 160.75 160.71 160.75 11,787.9K
15:20 160.75 160.75 160.66 160.66 9,709.7K
15:21 160.61 160.61 160.49 160.49 14,479.8K
15:22 160.53 160.58 160.53 160.57 7,925.0K
15:23 160.48 160.48 160.43 160.46 15,243.9K
15:24 160.47 160.52 160.47 160.51 13,366.7K
15:25 160.56 160.56 160.51 160.51 11,453.7K
15:26 160.55 160.55 160.42 160.42 14,659.1K
15:27 160.40 160.40 160.33 160.36 16,907.1K
15:28 160.33 160.38 160.31 160.36 9,148.8K
15:29 160.37 160.43 160.36 160.43 11,477.8K
15:30 160.45 160.45 160.35 160.35 11,365.1K
15:31 160.30 160.30 160.24 160.27 10,768.3K
15:32 160.23 160.30 160.23 160.23 17,756.7K
15:33 160.17 160.17 160.06 160.06 22,182.8K
15:34 160.07 160.16 160.07 160.16 16,929.1K
15:35 160.12 160.14 160.11 160.14 10,560.7K
15:36 160.16 160.16 160.15 160.15 7,439.2K
15:37 160.11 160.17 160.11 160.17 11,158.1K
15:38 160.17 160.25 160.15 160.25 12,222.5K
15:39 160.25 160.25 160.16 160.16 7,702.8K
15:40 160.23 160.23 160.17 160.19 7,773.9K
15:41 160.17 160.22 160.17 160.22 6,041.3K
15:42 160.24 160.25 160.14 160.14 13,540.1K
15:43 160.15 160.15 160.09 160.09 7,651.3K
15:44 160.11 160.22 160.11 160.22 9,521.8K
15:45 160.23 160.28 160.23 160.28 13,273.3K
15:46 160.29 160.30 160.29 160.29 11,983.5K
15:47 160.34 160.37 160.33 160.34 10,179.0K
15:48 160.35 160.38 160.24 160.24 11,064.8K
15:49 160.22 160.26 160.22 160.24 10,680.7K
15:50 160.27 160.30 160.27 160.28 12,885.9K
15:51 160.27 160.31 160.27 160.31 9,349.4K
15:52 160.31 160.31 160.29 160.29 17,571.1K
15:53 160.33 160.37 160.33 160.35 7,550.7K
15:54 160.37 160.38 160.37 160.38 8,469.9K
15:55 160.40 160.42 160.40 160.42 9,505.9K
15:56 160.38 160.43 160.37 160.43 14,098.6K
15:57 160.41 160.49 160.40 160.49 12,082.5K
15:58 160.46 160.55 160.46 160.55 18,795.1K
15:59 160.54 160.54 160.50 160.50 13,801.8K
16:00 160.50 160.50 160.45 160.46 10,601.2K
16:01 160.42 160.44 160.42 160.44 19,592.9K
16:02 160.44 160.44 160.34 160.34 13,715.8K
16:03 160.34 160.39 160.34 160.39 16,842.1K
16:04 160.39 160.45 160.39 160.41 10,200.5K
16:05 160.39 160.42 160.36 160.40 15,625.4K
16:06 160.39 160.42 160.38 160.38 12,103.7K
16:07 160.37 160.40 160.35 160.40 7,900.5K
16:08 160.38 160.38 160.35 160.35 9,355.2K
16:09 160.34 160.34 160.30 160.30 14,599.8K
16:10 160.33 160.40 160.33 160.38 14,115.2K
16:11 160.36 160.40 160.36 160.40 16,645.1K
16:12 160.33 160.36 160.33 160.36 13,100.7K
16:13 160.36 160.43 160.36 160.41 10,464.6K
16:14 160.39 160.48 160.39 160.48 20,047.8K
16:15 160.49 160.57 160.49 160.56 17,929.2K
16:16 160.55 160.57 160.55 160.55 10,970.9K
16:17 160.55 160.55 160.44 160.44 16,917.0K
16:18 160.46 160.46 160.41 160.46 7,928.0K
16:19 160.46 160.46 160.41 160.43 9,320.9K
16:20 160.47 160.47 160.43 160.45 6,867.8K
16:21 160.45 160.47 160.45 160.46 12,619.7K
16:22 160.48 160.48 160.47 160.48 15,776.5K
16:23 160.47 160.48 160.45 160.45 6,524.0K
16:24 160.46 160.46 160.40 160.40 10,027.7K
16:25 160.44 160.48 160.43 160.43 15,982.2K
16:26 160.44 160.44 160.40 160.40 18,498.7K
16:27 160.42 160.47 160.42 160.44 10,839.8K
16:28 160.38 160.38 160.34 160.34 10,863.0K
16:29 160.30 160.32 160.30 160.32 13,753.7K
16:30 160.31 160.32 160.30 160.32 10,080.4K
16:31 160.34 160.38 160.34 160.38 12,952.8K
16:32 160.45 160.48 160.45 160.48 13,025.9K
16:33 160.48 160.53 160.48 160.53 9,927.4K
16:34 160.54 160.54 160.54 160.54 9,167.3K
16:35 160.53 160.55 160.53 160.55 10,924.0K
16:36 160.27 160.27 159.80 159.88 108,648.5K
16:37 160.00 160.00 159.77 159.77 36,313.3K
16:38 159.82 159.82 159.75 159.79 29,225.8K
16:39 159.86 159.90 159.81 159.90 26,092.8K
16:40 159.99 159.99 159.90 159.90 21,043.5K
16:41 159.85 159.85 159.83 159.83 14,582.3K
16:42 159.77 159.86 159.77 159.86 16,493.5K
16:43 159.86 159.95 159.86 159.95 9,427.8K
16:44 159.93 159.93 159.85 159.85 9,764.0K
16:45 159.85 159.85 159.73 159.73 13,056.8K
16:46 159.73 159.75 159.63 159.63 36,486.6K
16:47 159.48 159.52 159.48 159.52 50,521.2K
16:48 159.52 159.53 159.48 159.48 23,742.1K
16:49 159.50 159.50 159.42 159.45 19,894.7K
16:50 159.44 159.48 159.44 159.48 13,358.7K
16:51 159.53 159.55 159.51 159.51 11,495.5K
16:52 159.48 159.59 159.48 159.59 14,616.9K
16:53 159.60 159.61 159.58 159.59 11,984.2K
16:54 159.58 159.59 159.55 159.55 11,014.6K
16:55 159.57 159.59 159.57 159.59 10,947.0K
16:56 159.57 159.58 159.48 159.48 16,608.0K
16:57 159.47 159.47 159.43 159.44 11,959.3K
16:58 159.43 159.45 159.40 159.45 17,382.3K
16:59 159.39 159.39 159.32 159.32 21,897.6K
17:00 159.34 159.35 159.33 159.33 22,286.2K
17:01 159.35 159.39 159.35 159.38 8,153.0K
17:02 159.37 159.42 159.37 159.42 17,833.5K
17:03 159.37 159.37 159.24 159.24 18,190.7K
17:04 159.25 159.25 159.18 159.19 23,219.9K
17:05 159.15 159.16 159.15 159.16 20,986.5K
17:06 159.16 159.19 159.13 159.19 10,718.6K
17:07 159.19 159.25 159.19 159.24 10,514.6K
17:08 159.26 159.38 159.26 159.38 14,636.4K
17:09 159.44 159.44 159.43 159.44 15,150.3K
17:10 159.45 159.67 159.45 159.62 18,838.5K
17:11 159.58 159.58 159.47 159.54 11,678.5K
17:12 159.52 159.58 159.52 159.57 12,162.8K
17:13 159.55 159.61 159.48 159.61 17,553.1K
17:14 159.75 159.75 159.73 159.74 19,409.9K
17:15 159.86 159.87 159.71 159.71 19,098.3K
17:16 159.71 159.75 159.71 159.72 7,102.8K
17:17 159.69 159.79 159.68 159.79 10,411.6K
17:18 159.81 159.86 159.81 159.86 13,922.2K
17:19 159.84 159.84 159.78 159.79 7,327.1K
17:20 159.81 159.81 159.74 159.74 10,626.5K
17:21 159.76 159.84 159.76 159.84 9,909.7K
17:22 159.87 159.94 159.87 159.94 11,084.3K
17:23 160.00 160.03 160.00 160.03 22,126.0K
17:24 160.07 160.12 160.07 160.12 11,572.0K
17:25 160.14 160.21 160.14 160.21 15,722.2K
17:26 160.23 160.45 160.21 160.45 38,993.1K
17:27 160.49 160.49 160.38 160.39 20,379.0K
17:28 160.34 160.62 160.34 160.56 10,963.1K
17:29 160.55 160.55 160.50 160.50 8,700.2K
17:30 160.50 160.57 160.50 160.56 16,974.9K
17:31 160.58 160.60 160.57 160.60 9,450.9K
17:32 160.57 160.57 160.44 160.44 13,722.4K
17:33 160.44 160.50 160.44 160.50 9,862.6K
17:34 160.48 160.48 160.44 160.44 12,486.1K
17:35 160.47 160.50 160.47 160.50 20,638.2K
17:36 160.47 160.54 160.47 160.54 8,554.6K
17:37 160.56 160.60 160.56 160.56 19,480.8K
17:38 160.57 160.57 160.47 160.47 27,703.8K
17:39 160.44 160.44 160.37 160.37 12,116.2K
17:40 160.42 160.54 160.42 160.53 14,173.4K
17:41 160.49 160.64 160.49 160.64 20,762.9K
17:42 160.64 160.83 160.60 160.83 36,842.1K
17:43 160.84 160.89 160.83 160.89 28,420.0K
17:44 160.92 160.94 160.81 160.81 29,770.4K
17:45 160.79 160.93 160.79 160.93 17,258.0K
17:46 160.96 161.13 160.96 161.09 42,022.6K
17:47 161.13 161.16 161.06 161.06 27,388.6K
17:48 161.05 161.05 160.91 160.91 17,692.6K
17:49 160.92 161.02 160.89 161.00 14,544.3K
17:50 161.03 161.05 160.99 160.99 8,630.1K
17:51 160.93 160.93 160.88 160.88 9,244.0K
17:52 160.83 160.85 160.83 160.84 9,155.2K
17:53 160.82 160.84 160.79 160.79 8,802.9K
17:54 160.81 160.81 160.74 160.74 15,813.3K
17:55 160.72 160.83 160.72 160.81 12,180.6K
17:56 160.83 160.92 160.83 160.85 9,105.5K
17:57 160.81 160.81 160.72 160.72 8,133.3K
17:58 160.68 160.76 160.68 160.72 8,757.4K
17:59 160.74 160.74 160.60 160.60 26,387.4K
18:00 160.57 160.57 160.54 160.54 20,779.4K
18:01 160.52 160.52 160.45 160.48 26,110.5K
18:02 160.48 160.48 160.43 160.48 7,186.2K
18:03 160.48 160.48 160.36 160.36 15,032.7K
18:04 160.41 160.47 160.39 160.39 23,725.2K
18:05 160.38 160.48 160.37 160.48 15,558.5K
18:06 160.51 160.57 160.51 160.55 27,912.6K
18:07 160.53 160.53 160.49 160.49 6,390.0K
18:08 160.50 160.69 160.50 160.66 7,781.8K
18:09 160.63 160.63 160.60 160.60 4,379.9K
18:10 160.59 160.66 160.59 160.62 10,162.1K
18:11 160.56 160.56 160.48 160.48 10,466.8K
18:12 160.51 160.51 160.47 160.47 4,683.4K
18:13 160.46 160.46 160.43 160.43 8,961.6K
18:14 160.39 160.39 160.36 160.37 5,446.4K
18:15 160.36 160.50 160.36 160.50 9,383.9K
18:16 160.51 160.59 160.51 160.54 10,083.5K
18:17 160.55 160.55 160.48 160.48 7,779.4K
18:18 160.47 160.47 160.46 160.47 4,661.6K
18:19 160.47 160.53 160.47 160.50 7,102.6K
18:20 160.50 160.50 160.40 160.40 5,582.3K
18:21 160.42 160.42 160.39 160.40 7,808.0K
18:22 160.33 160.35 160.33 160.33 9,941.2K
18:23 160.35 160.35 160.30 160.30 16,826.7K
18:24 160.30 160.35 160.30 160.35 8,918.2K
18:25 160.36 160.36 160.34 160.34 8,802.1K
18:26 160.33 160.36 160.33 160.33 9,897.7K
18:27 160.33 160.34 160.29 160.34 5,611.9K
18:28 160.34 160.42 160.34 160.42 4,938.9K
18:29 160.52 160.52 160.47 160.48 5,913.8K
18:30 160.39 160.48 160.39 160.48 19,804.4K
18:31 160.49 160.49 160.41 160.41 3,489.8K
18:32 160.39 160.40 160.36 160.36 4,590.4K
18:33 160.34 160.38 160.34 160.37 14,719.1K
18:34 160.37 160.39 160.36 160.39 7,801.4K
18:35 160.44 160.44 160.42 160.42 1,630.3K
18:36 160.44 160.51 160.44 160.51 6,425.6K
18:37 160.53 160.56 160.49 160.56 2,687.8K
18:38 160.59 160.72 160.59 160.72 17,089.6K
18:39 160.77 160.77 160.62 160.62 13,002.1K
18:40 160.64 160.64 160.64 160.64 484.2K
18:51 160.75 160.75 160.75 160.75 25,612.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available