RTS Metals & Mining

RTSMM
🏛️ russian-federation →
156.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 155.87 155.96 155.87 155.96 6,225.6K
09:51 156.04 156.23 156.04 156.23 13,445.6K
09:52 156.23 156.26 156.23 156.26 4,737.5K
09:53 156.24 156.25 156.21 156.21 3,924.6K
09:54 156.19 156.21 156.19 156.19 9,993.8K
09:55 156.17 156.23 156.17 156.23 8,948.5K
09:56 156.23 156.23 156.19 156.19 7,086.7K
09:57 156.20 156.21 156.13 156.13 7,174.4K
09:58 156.07 156.09 156.07 156.09 10,248.3K
09:59 156.08 156.10 156.08 156.08 3,616.7K
10:00 156.07 156.07 155.93 155.94 11,477.4K
10:01 155.90 155.90 155.76 155.79 24,149.5K
10:02 155.77 155.77 155.74 155.77 20,128.4K
10:03 155.78 155.79 155.72 155.72 12,699.6K
10:04 155.70 155.78 155.70 155.78 30,102.7K
10:05 155.83 155.83 155.81 155.81 24,816.2K
10:06 155.78 155.83 155.74 155.83 11,618.6K
10:07 155.78 155.84 155.75 155.84 17,178.4K
10:08 155.80 155.80 155.74 155.77 12,521.9K
10:09 155.78 155.80 155.74 155.80 13,388.5K
10:10 155.81 155.81 155.66 155.66 26,016.9K
10:11 155.65 155.85 155.65 155.85 20,636.9K
10:12 155.71 155.71 155.64 155.64 9,103.2K
10:13 155.64 155.66 155.59 155.66 8,017.0K
10:14 155.69 155.71 155.68 155.68 18,917.2K
10:15 155.71 155.71 155.60 155.60 21,236.5K
10:16 155.67 155.77 155.67 155.77 17,576.4K
10:17 155.80 155.80 155.78 155.80 20,032.0K
10:18 155.83 155.87 155.83 155.87 22,059.2K
10:19 155.88 155.92 155.88 155.92 9,322.3K
10:20 155.86 155.92 155.86 155.92 9,497.3K
10:21 155.93 155.97 155.92 155.97 2,475.1K
10:22 156.06 156.06 156.01 156.01 11,031.8K
10:23 156.02 156.13 156.02 156.12 8,287.9K
10:24 156.14 156.16 156.14 156.15 6,680.0K
10:25 156.14 156.14 156.00 156.00 17,040.0K
10:26 155.96 156.09 155.96 156.09 9,828.3K
10:27 156.17 156.18 156.16 156.16 13,045.2K
10:28 156.16 156.16 156.09 156.09 2,523.8K
10:29 156.09 156.09 156.02 156.02 7,628.5K
10:30 156.02 156.10 156.02 156.10 4,011.0K
10:31 156.10 156.10 156.04 156.04 4,899.8K
10:32 156.05 156.05 156.03 156.03 3,074.9K
10:33 156.00 156.03 156.00 156.01 4,527.9K
10:34 155.97 155.97 155.80 155.80 15,877.3K
10:35 155.80 155.91 155.78 155.91 14,931.3K
10:36 155.94 156.02 155.94 156.02 8,665.4K
10:37 156.06 156.09 156.06 156.09 5,020.9K
10:38 156.12 156.12 156.04 156.04 4,491.1K
10:39 156.01 156.02 156.00 156.02 1,841.4K
10:40 156.05 156.05 156.04 156.04 4,512.3K
10:41 156.01 156.01 155.94 155.94 3,779.5K
10:42 155.88 155.88 155.83 155.83 9,438.7K
10:43 155.82 155.82 155.78 155.78 4,467.7K
10:44 155.78 155.86 155.78 155.85 2,950.0K
10:45 155.85 155.85 155.83 155.84 6,370.0K
10:46 155.83 155.83 155.81 155.81 7,912.7K
10:47 155.79 155.79 155.65 155.66 7,785.5K
10:48 155.64 155.65 155.63 155.65 8,332.4K
10:49 155.63 155.69 155.63 155.69 8,256.4K
10:50 155.66 155.66 155.61 155.61 7,824.7K
10:51 155.62 155.73 155.62 155.73 7,574.9K
10:52 155.74 155.78 155.74 155.77 3,252.8K
10:53 155.77 155.78 155.77 155.77 5,359.1K
10:54 155.80 155.81 155.79 155.81 2,359.2K
10:55 155.81 155.88 155.81 155.88 5,567.3K
10:56 155.83 155.84 155.81 155.84 4,587.2K
10:57 155.82 155.83 155.81 155.81 2,310.6K
10:58 155.81 155.81 155.76 155.76 6,779.8K
10:59 155.73 155.73 155.64 155.66 9,130.3K
11:00 155.67 155.68 155.64 155.68 4,864.3K
11:01 155.69 155.72 155.69 155.69 4,745.4K
11:02 155.70 155.70 155.66 155.66 4,479.1K
11:03 155.64 155.64 155.54 155.54 5,084.1K
11:04 155.49 155.49 155.42 155.42 14,117.1K
11:05 155.44 155.51 155.44 155.51 11,401.5K
11:06 155.47 155.54 155.47 155.52 9,385.8K
11:07 155.54 155.54 155.51 155.53 7,415.4K
11:08 155.53 155.59 155.53 155.55 6,174.2K
11:09 155.58 155.59 155.54 155.54 8,683.8K
11:10 155.54 155.54 155.51 155.51 8,358.3K
11:11 155.52 155.63 155.52 155.63 9,708.5K
11:12 155.67 155.68 155.67 155.67 16,040.7K
11:13 155.67 155.73 155.67 155.73 12,773.3K
11:14 155.77 155.81 155.77 155.81 10,124.0K
11:15 155.85 155.93 155.85 155.93 9,467.7K
11:16 155.94 156.01 155.94 156.01 6,108.1K
11:17 156.04 156.04 155.98 155.98 11,444.1K
11:18 155.98 156.06 155.98 156.06 10,607.0K
11:19 156.09 156.12 156.09 156.12 9,691.0K
11:20 156.10 156.12 156.08 156.12 16,214.4K
11:21 156.15 156.17 156.15 156.17 12,626.6K
11:22 156.17 156.21 156.17 156.21 24,989.1K
11:23 156.20 156.35 156.17 156.35 30,636.4K
11:24 156.36 156.36 156.31 156.34 15,472.5K
11:25 156.35 156.35 156.35 156.35 6,265.8K
11:26 156.35 156.44 156.35 156.44 13,488.4K
11:27 156.46 156.50 156.46 156.50 9,080.6K
11:28 156.51 156.51 156.45 156.46 12,704.7K
11:29 156.46 156.52 156.42 156.52 10,891.9K
11:30 156.56 156.72 156.56 156.72 30,248.2K
11:31 156.74 156.83 156.74 156.79 19,130.9K
11:32 156.80 156.82 156.76 156.77 27,043.5K
11:33 156.77 156.77 156.68 156.70 14,161.2K
11:34 156.69 156.71 156.68 156.68 12,745.8K
11:35 156.64 156.85 156.64 156.84 21,771.5K
11:36 156.83 156.84 156.80 156.80 9,819.8K
11:37 156.80 156.90 156.80 156.90 28,262.6K
11:38 156.94 157.00 156.94 156.98 14,086.9K
11:39 156.93 156.93 156.88 156.88 13,256.6K
11:40 156.91 156.92 156.90 156.90 3,457.4K
11:41 156.82 156.83 156.76 156.76 9,900.1K
11:42 156.76 156.78 156.71 156.71 9,415.7K
11:43 156.78 156.78 156.71 156.72 8,945.5K
11:44 156.72 156.72 156.66 156.66 6,610.7K
11:45 156.66 156.78 156.66 156.78 5,318.8K
11:46 156.77 156.80 156.77 156.80 6,349.4K
11:47 156.78 156.79 156.74 156.75 7,550.0K
11:48 156.76 156.76 156.73 156.73 2,203.5K
11:49 156.84 156.84 156.83 156.83 12,016.3K
11:50 156.85 156.85 156.71 156.71 6,971.7K
11:51 156.70 156.72 156.70 156.72 7,548.9K
11:52 156.71 156.72 156.71 156.72 4,805.5K
11:53 156.73 156.73 156.72 156.73 5,859.3K
11:54 156.73 156.73 156.71 156.71 2,420.5K
11:55 156.72 156.76 156.72 156.76 1,914.3K
11:56 156.79 156.92 156.79 156.92 11,047.2K
11:57 156.92 156.93 156.90 156.90 5,193.5K
11:58 156.92 156.93 156.92 156.93 4,593.8K
11:59 156.95 156.95 156.93 156.93 24,023.5K
12:00 156.94 157.09 156.94 157.09 33,756.0K
12:01 157.08 157.08 156.95 156.95 14,091.7K
12:02 156.96 156.96 156.88 156.88 5,455.1K
12:03 156.90 156.90 156.90 156.90 3,567.8K
12:04 156.86 156.87 156.84 156.84 6,904.3K
12:05 156.84 156.89 156.84 156.89 5,953.5K
12:06 156.88 157.08 156.88 157.08 43,036.0K
12:07 157.06 157.06 157.06 157.06 10,910.5K
12:08 157.14 157.15 157.14 157.15 24,195.9K
12:09 157.17 157.17 157.17 157.17 5,192.2K
12:10 157.23 157.23 157.17 157.17 17,642.7K
12:11 157.14 157.15 157.13 157.14 8,065.4K
12:12 157.14 157.18 157.14 157.18 6,283.5K
12:13 157.20 157.20 156.98 157.03 92,565.2K
12:14 156.99 157.06 156.95 157.06 23,911.4K
12:15 157.07 157.07 156.98 157.05 21,487.4K
12:16 157.03 157.03 156.98 157.01 11,757.5K
12:17 157.05 157.10 157.05 157.10 17,784.3K
12:18 157.11 157.11 157.07 157.07 15,266.2K
12:19 157.06 157.10 157.05 157.05 7,015.3K
12:20 157.08 157.08 157.02 157.02 18,347.1K
12:21 157.02 157.06 157.02 157.06 11,085.7K
12:22 157.08 157.08 157.03 157.03 16,510.4K
12:23 157.03 157.03 157.01 157.03 9,281.7K
12:24 157.00 157.04 157.00 157.03 5,637.5K
12:25 157.05 157.08 157.05 157.06 3,644.7K
12:26 157.09 157.11 157.08 157.08 6,467.6K
12:27 157.10 157.15 157.10 157.15 8,714.0K
12:28 157.16 157.16 157.15 157.16 5,915.2K
12:29 157.15 157.22 157.15 157.22 17,211.3K
12:30 157.22 157.24 157.22 157.24 5,981.9K
12:31 157.21 157.22 157.19 157.19 8,016.7K
12:32 157.18 157.18 157.09 157.09 11,089.5K
12:33 157.10 157.11 157.10 157.10 5,592.6K
12:34 157.10 157.10 157.07 157.08 16,744.1K
12:35 157.07 157.07 157.02 157.03 6,339.1K
12:36 156.98 157.03 156.94 157.03 11,117.1K
12:37 157.04 157.04 157.01 157.01 5,508.6K
12:38 157.01 157.01 156.92 156.92 14,150.4K
12:39 156.92 156.92 156.87 156.87 7,555.7K
12:40 156.87 156.87 156.76 156.79 18,331.5K
12:41 156.84 156.89 156.84 156.87 13,334.9K
12:42 156.89 156.89 156.85 156.86 23,995.4K
12:43 156.83 156.83 156.82 156.82 3,617.6K
12:44 156.84 156.84 156.83 156.83 6,121.9K
12:45 156.85 156.85 156.84 156.84 8,780.1K
12:46 156.83 156.87 156.83 156.87 7,185.6K
12:47 156.89 156.89 156.87 156.87 7,465.8K
12:48 156.89 156.89 156.88 156.88 2,051.1K
12:49 156.91 156.92 156.91 156.92 5,510.4K
12:50 156.94 156.94 156.92 156.94 4,931.0K
12:51 156.94 156.97 156.94 156.96 3,541.3K
12:52 156.93 156.93 156.87 156.89 16,051.9K
12:53 156.91 156.91 156.89 156.90 1,642.6K
12:54 156.90 156.90 156.78 156.78 4,685.6K
12:55 156.80 156.84 156.80 156.84 3,263.0K
12:56 156.85 156.86 156.85 156.85 3,072.5K
12:57 156.85 156.86 156.85 156.86 1,850.5K
12:58 156.83 156.83 156.81 156.82 2,089.8K
12:59 156.81 156.83 156.79 156.79 5,045.7K
13:00 156.79 156.81 156.79 156.81 6,170.1K
13:01 156.83 156.83 156.81 156.81 3,207.7K
13:02 156.80 156.80 156.74 156.74 18,533.4K
13:03 156.76 156.76 156.76 156.76 5,614.4K
13:04 156.76 156.78 156.76 156.78 2,911.9K
13:05 156.80 156.86 156.80 156.86 11,771.3K
13:06 156.87 156.89 156.87 156.88 3,319.6K
13:07 156.89 156.93 156.89 156.92 3,959.9K
13:08 156.92 156.92 156.92 156.92 12,614.2K
13:09 156.93 156.94 156.92 156.92 5,149.9K
13:10 156.93 157.06 156.89 157.06 28,603.0K
13:11 157.07 157.23 157.07 157.22 27,743.2K
13:12 157.45 157.45 157.32 157.34 55,468.6K
13:13 157.34 157.34 157.29 157.33 19,129.2K
13:14 157.31 157.31 157.29 157.29 6,718.9K
13:15 157.27 157.31 157.27 157.31 17,816.4K
13:16 157.31 157.37 157.31 157.36 13,636.7K
13:17 157.34 157.38 157.34 157.36 9,822.3K
13:18 157.42 157.47 157.42 157.45 8,848.3K
13:19 157.45 157.45 157.42 157.42 7,171.7K
13:20 157.43 157.45 157.43 157.44 13,671.7K
13:21 157.44 157.44 157.33 157.33 18,527.9K
13:22 157.32 157.38 157.32 157.38 7,262.4K
13:23 157.39 157.43 157.38 157.43 6,194.3K
13:24 157.42 157.47 157.42 157.47 7,847.4K
13:25 157.47 157.48 157.40 157.40 15,398.2K
13:26 157.44 157.44 157.35 157.35 12,290.8K
13:27 157.33 157.35 157.33 157.33 2,659.6K
13:28 157.32 157.36 157.32 157.36 6,936.0K
13:29 157.39 157.40 157.37 157.37 8,024.2K
13:30 157.33 157.48 157.33 157.48 8,725.0K
13:31 157.51 157.51 157.40 157.48 43,888.9K
13:32 157.49 157.51 157.44 157.44 23,566.0K
13:33 157.43 157.44 157.42 157.44 4,294.7K
13:34 157.46 157.60 157.46 157.60 16,243.4K
13:35 157.65 157.78 157.65 157.78 32,908.5K
13:36 157.79 157.83 157.79 157.83 26,140.3K
13:37 157.84 157.84 157.78 157.78 11,052.3K
13:38 157.78 157.90 157.78 157.90 24,476.8K
13:39 157.90 157.93 157.89 157.93 15,966.5K
13:40 157.95 157.95 157.94 157.95 7,036.7K
13:41 157.95 157.99 157.91 157.99 24,379.1K
13:42 157.97 157.98 157.94 157.94 5,717.6K
13:43 157.89 157.89 157.85 157.86 8,926.3K
13:44 157.84 157.84 157.75 157.75 10,065.4K
13:45 157.71 157.71 157.67 157.71 8,934.2K
13:46 157.74 157.74 157.67 157.67 5,724.2K
13:47 157.60 157.63 157.60 157.61 7,505.8K
13:48 157.61 157.65 157.61 157.65 9,190.7K
13:49 157.65 157.65 157.65 157.65 3,213.8K
13:50 157.64 157.65 157.63 157.64 2,155.2K
13:51 157.61 157.63 157.61 157.63 12,133.0K
13:52 157.63 157.67 157.63 157.66 4,354.3K
13:53 157.65 157.65 157.63 157.63 5,607.9K
13:54 157.62 157.67 157.62 157.64 12,502.0K
13:55 157.64 157.66 157.64 157.66 5,139.2K
13:56 157.69 157.75 157.69 157.75 2,778.1K
13:57 157.76 157.77 157.76 157.76 5,882.6K
13:58 157.76 157.76 157.74 157.74 6,872.0K
13:59 157.74 157.74 157.71 157.71 2,573.7K
14:00 157.71 157.71 157.69 157.69 2,717.6K
14:01 157.69 157.71 157.69 157.70 3,685.7K
14:02 157.69 157.69 157.65 157.65 20,068.8K
14:03 157.64 157.64 157.59 157.59 10,643.3K
14:04 157.59 157.59 157.54 157.56 10,040.0K
14:05 157.56 157.68 157.56 157.65 13,527.9K
14:06 157.69 157.77 157.69 157.77 12,898.5K
14:07 157.76 157.76 157.71 157.71 7,115.9K
14:08 157.69 157.69 157.63 157.63 6,602.4K
14:09 157.61 157.63 157.61 157.63 9,026.5K
14:10 157.62 157.62 157.57 157.57 4,364.8K
14:11 157.58 157.60 157.55 157.60 11,305.6K
14:12 157.59 157.67 157.59 157.67 3,750.2K
14:13 157.66 157.66 157.64 157.64 4,744.0K
14:14 157.59 157.61 157.59 157.61 7,078.4K
14:15 157.57 157.61 157.57 157.61 3,117.2K
14:16 157.64 157.64 157.61 157.61 2,966.4K
14:17 157.60 157.60 157.57 157.58 1,261.6K
14:18 157.60 157.60 157.57 157.57 3,372.1K
14:19 157.56 157.56 157.45 157.45 16,546.3K
14:20 157.45 157.55 157.45 157.53 9,005.2K
14:21 157.56 157.69 157.56 157.67 7,754.4K
14:22 157.68 157.69 157.67 157.67 3,354.4K
14:23 157.70 157.70 157.68 157.68 6,834.2K
14:24 157.64 157.67 157.64 157.67 10,886.4K
14:25 157.69 157.78 157.69 157.78 20,505.4K
14:26 157.80 157.82 157.80 157.80 10,031.2K
14:27 157.80 157.82 157.80 157.80 6,412.3K
14:28 157.80 157.80 157.79 157.79 3,979.5K
14:29 157.77 157.78 157.77 157.78 5,675.3K
14:30 157.77 157.79 157.77 157.79 5,578.7K
14:31 157.79 157.79 157.79 157.79 11,425.8K
14:32 157.77 157.77 157.74 157.75 2,876.0K
14:33 157.75 157.75 157.74 157.74 3,199.2K
14:34 157.75 157.75 157.72 157.72 4,251.2K
14:35 157.71 157.73 157.71 157.73 2,409.3K
14:36 157.72 157.77 157.72 157.77 4,221.0K
14:37 157.78 157.78 157.77 157.77 4,507.2K
14:38 157.76 157.76 157.75 157.75 3,961.2K
14:39 157.76 157.76 157.75 157.76 2,330.2K
14:40 157.76 157.76 157.74 157.74 3,664.2K
14:41 157.76 157.78 157.76 157.78 4,769.5K
14:42 157.78 157.79 157.76 157.77 5,111.4K
14:43 157.77 157.77 157.74 157.76 3,552.0K
14:44 157.74 157.74 157.73 157.74 3,252.1K
14:45 157.74 157.74 157.74 157.74 5,390.6K
14:46 157.75 157.75 157.70 157.70 4,782.0K
14:47 157.71 157.72 157.69 157.72 4,285.0K
14:48 157.72 157.74 157.72 157.74 2,054.7K
14:49 157.74 157.74 157.71 157.71 4,453.2K
14:50 157.71 157.75 157.71 157.75 3,220.7K
14:51 157.75 157.88 157.75 157.88 15,808.8K
14:52 157.87 157.90 157.87 157.90 10,344.3K
14:53 157.92 157.95 157.92 157.95 16,692.7K
14:54 157.95 157.96 157.95 157.95 6,923.1K
14:55 157.95 157.96 157.93 157.93 3,338.9K
14:56 157.90 157.91 157.90 157.91 7,844.1K
14:57 157.91 157.91 157.91 157.91 1,970.0K
14:58 157.91 157.92 157.91 157.92 4,026.8K
14:59 157.91 157.92 157.90 157.90 12,936.7K
15:00 157.88 157.88 157.88 157.88 6,199.0K
15:01 157.89 157.93 157.89 157.93 5,688.8K
15:02 157.92 157.97 157.92 157.97 6,864.8K
15:03 157.99 158.01 157.97 157.97 14,625.0K
15:04 158.00 158.00 157.97 157.97 15,559.0K
15:05 158.01 158.01 157.96 157.96 10,242.4K
15:06 157.94 157.94 157.82 157.82 16,732.0K
15:07 157.84 157.84 157.75 157.75 16,856.3K
15:08 157.72 157.72 157.61 157.64 38,403.1K
15:09 157.63 157.69 157.63 157.69 10,676.0K
15:10 157.71 157.73 157.64 157.64 9,285.5K
15:11 157.62 157.62 157.53 157.53 20,400.0K
15:12 157.51 157.51 157.48 157.48 16,142.4K
15:13 157.51 157.57 157.49 157.49 21,414.0K
15:14 157.51 157.51 157.48 157.49 11,462.9K
15:15 157.45 157.49 157.42 157.49 7,537.0K
15:16 157.53 157.53 157.51 157.51 6,906.1K
15:17 157.51 157.53 157.51 157.53 12,782.8K
15:18 157.53 157.53 157.49 157.51 5,224.0K
15:19 157.51 157.55 157.51 157.55 12,110.4K
15:20 157.56 157.62 157.56 157.62 16,227.1K
15:21 157.62 157.62 157.50 157.50 12,690.4K
15:22 157.48 157.48 157.45 157.45 7,066.2K
15:23 157.43 157.43 157.34 157.34 16,313.4K
15:24 157.34 157.34 157.32 157.33 11,196.6K
15:25 157.30 157.31 157.24 157.31 23,537.5K
15:26 157.34 157.36 157.34 157.36 12,219.1K
15:27 157.36 157.36 157.28 157.29 7,476.2K
15:28 157.30 157.30 157.19 157.19 9,121.1K
15:29 157.18 157.22 157.18 157.21 9,928.8K
15:30 157.22 157.25 157.22 157.25 5,959.1K
15:31 157.23 157.26 157.22 157.22 6,028.4K
15:32 157.22 157.23 157.22 157.22 7,279.4K
15:33 157.18 157.18 157.16 157.18 16,216.5K
15:34 157.28 157.33 157.28 157.33 24,905.7K
15:35 157.33 157.40 157.33 157.40 4,967.8K
15:36 157.39 157.39 157.31 157.31 7,184.9K
15:37 157.25 157.25 157.21 157.21 2,985.5K
15:38 157.21 157.24 157.17 157.17 4,296.7K
15:39 157.12 157.21 157.12 157.17 14,854.1K
15:40 157.17 157.22 157.17 157.22 13,056.5K
15:41 157.23 157.25 157.23 157.24 4,624.3K
15:42 157.25 157.39 157.25 157.35 8,544.6K
15:43 157.36 157.37 157.34 157.37 1,148.7K
15:44 157.38 157.40 157.38 157.40 2,340.8K
15:45 157.37 157.37 157.33 157.33 2,624.9K
15:46 157.32 157.32 157.30 157.30 2,921.9K
15:47 157.30 157.30 157.25 157.25 5,128.9K
15:48 157.26 157.32 157.26 157.31 2,788.5K
15:49 157.33 157.54 157.33 157.54 9,703.0K
15:50 157.57 157.57 157.52 157.52 13,481.8K
15:51 157.54 157.54 157.40 157.42 8,727.3K
15:52 157.41 157.43 157.40 157.43 3,649.6K
15:53 157.43 157.43 157.32 157.32 6,516.3K
15:54 157.33 157.33 157.31 157.32 4,235.6K
15:55 157.32 157.32 157.29 157.30 1,727.4K
15:56 157.29 157.37 157.29 157.37 1,611.0K
15:57 157.38 157.38 157.37 157.37 937.2K
15:58 157.35 157.36 157.32 157.36 8,217.6K
15:59 157.40 157.46 157.40 157.46 5,888.4K
16:00 157.45 157.45 157.38 157.38 3,081.7K
16:01 157.38 157.38 157.30 157.30 9,027.4K
16:02 157.25 157.25 157.21 157.24 8,191.1K
16:03 157.29 157.33 157.29 157.33 6,792.8K
16:04 157.32 157.32 157.25 157.25 2,882.3K
16:05 157.23 157.23 157.16 157.16 9,963.2K
16:06 157.13 157.13 156.83 156.83 52,617.5K
16:07 156.84 156.84 156.78 156.83 15,179.6K
16:08 156.83 156.83 156.81 156.82 18,934.2K
16:09 156.85 156.97 156.85 156.97 5,870.5K
16:10 156.98 157.02 156.98 156.99 7,424.9K
16:11 156.98 156.99 156.94 156.94 6,113.7K
16:12 156.94 156.94 156.88 156.88 3,779.7K
16:13 156.85 156.98 156.85 156.98 7,363.7K
16:14 156.97 157.02 156.97 157.02 3,731.3K
16:15 157.02 157.05 157.02 157.03 4,808.3K
16:16 157.04 157.07 157.03 157.07 3,046.7K
16:17 157.13 157.13 157.06 157.06 5,668.2K
16:18 157.05 157.06 157.02 157.02 1,446.2K
16:19 157.10 157.22 157.10 157.22 4,052.2K
16:20 157.25 157.30 157.21 157.21 5,465.6K
16:21 157.32 157.32 157.27 157.31 6,251.5K
16:22 157.33 157.33 157.31 157.33 7,683.7K
16:23 157.33 157.33 157.24 157.25 4,646.7K
16:24 157.23 157.23 157.22 157.23 1,895.3K
16:25 157.20 157.21 157.19 157.19 4,571.9K
16:26 157.16 157.25 157.16 157.21 11,476.9K
16:27 157.17 157.17 157.15 157.15 1,763.7K
16:28 157.13 157.13 157.09 157.10 3,182.8K
16:29 157.10 157.25 157.10 157.25 3,276.4K
16:30 157.29 157.44 157.29 157.44 16,103.8K
16:31 157.40 157.40 157.33 157.33 2,884.2K
16:32 157.33 157.33 157.30 157.30 3,694.3K
16:33 157.29 157.29 157.27 157.27 2,117.3K
16:34 157.26 157.28 157.26 157.27 1,432.8K
16:35 157.23 157.23 157.20 157.20 8,074.4K
16:36 157.22 157.24 157.16 157.16 3,076.2K
16:37 157.15 157.21 157.15 157.20 2,918.8K
16:38 157.15 157.15 157.02 157.03 11,118.4K
16:39 157.00 157.00 156.98 156.98 2,729.3K
16:40 156.98 156.98 156.89 156.89 7,039.8K
16:41 156.88 156.88 156.64 156.64 27,794.7K
16:42 156.65 156.69 156.63 156.68 16,318.5K
16:43 156.68 156.69 156.64 156.64 13,365.5K
16:44 156.69 156.69 156.61 156.62 9,097.0K
16:45 156.63 156.63 156.47 156.47 29,249.8K
16:46 156.53 156.53 156.52 156.53 9,068.0K
16:47 156.52 156.56 156.52 156.56 4,870.6K
16:48 156.58 156.62 156.58 156.62 7,090.7K
16:49 156.62 156.62 156.60 156.62 4,732.7K
16:50 156.60 156.65 156.59 156.65 35,026.4K
16:51 156.71 156.71 156.69 156.70 7,455.8K
16:52 156.71 156.74 156.71 156.74 4,555.9K
16:53 156.72 156.72 156.68 156.70 4,097.0K
16:54 156.71 156.71 156.68 156.71 6,368.9K
16:55 156.71 156.81 156.71 156.81 18,777.4K
16:56 156.82 156.83 156.81 156.83 10,374.4K
16:57 156.86 156.88 156.86 156.87 1,815.0K
16:58 156.89 156.89 156.83 156.83 6,990.3K
16:59 156.85 156.87 156.85 156.86 2,302.6K
17:00 156.83 156.85 156.83 156.85 2,300.9K
17:01 156.88 156.88 156.85 156.85 6,418.1K
17:02 156.81 156.81 156.75 156.75 5,779.9K
17:03 156.74 156.80 156.74 156.80 3,140.3K
17:04 156.79 156.79 156.65 156.65 5,673.0K
17:05 156.62 156.63 156.61 156.62 3,889.0K
17:06 156.60 156.60 156.58 156.60 3,064.3K
17:07 156.59 156.62 156.59 156.60 4,698.1K
17:08 156.65 156.65 156.58 156.58 3,531.1K
17:09 156.59 156.60 156.57 156.57 9,129.6K
17:10 156.58 156.59 156.58 156.59 4,778.3K
17:11 156.58 156.65 156.58 156.61 9,743.5K
17:12 156.60 156.60 156.57 156.57 1,349.1K
17:13 156.54 156.54 156.50 156.50 13,508.2K
17:14 156.51 156.51 156.48 156.48 10,022.9K
17:15 156.49 156.49 156.48 156.49 18,730.6K
17:16 156.48 156.62 156.48 156.60 7,251.0K
17:17 156.55 156.55 156.49 156.49 3,958.6K
17:18 156.50 156.50 156.47 156.47 6,556.5K
17:19 156.46 156.46 156.41 156.41 14,081.6K
17:20 156.38 156.38 156.34 156.35 14,057.9K
17:21 156.38 156.38 156.35 156.38 9,611.1K
17:22 156.39 156.42 156.39 156.39 7,879.4K
17:23 156.41 156.41 156.40 156.40 6,459.6K
17:24 156.45 156.56 156.45 156.56 11,792.5K
17:25 156.60 156.60 156.56 156.56 6,836.6K
17:26 156.51 156.54 156.50 156.54 2,891.5K
17:27 156.54 156.54 156.52 156.53 5,648.9K
17:28 156.53 156.53 156.52 156.52 3,429.6K
17:29 156.50 156.59 156.50 156.59 5,555.5K
17:30 156.59 156.69 156.59 156.69 12,317.5K
17:31 156.68 156.68 156.65 156.66 15,069.8K
17:32 156.63 156.64 156.62 156.64 4,618.3K
17:33 156.63 156.69 156.63 156.69 18,621.8K
17:34 156.72 156.95 156.72 156.95 20,203.8K
17:35 156.92 156.92 156.85 156.85 8,315.0K
17:36 156.85 156.85 156.83 156.85 2,251.0K
17:37 156.86 156.88 156.86 156.88 4,329.3K
17:38 156.88 156.90 156.88 156.90 4,828.7K
17:39 156.90 156.90 156.85 156.85 4,678.3K
17:40 156.85 156.85 156.78 156.79 4,136.8K
17:41 156.76 156.85 156.74 156.85 2,891.3K
17:42 156.90 156.91 156.90 156.91 3,987.0K
17:43 156.91 156.93 156.91 156.92 2,494.0K
17:44 156.93 156.98 156.93 156.96 6,026.3K
17:45 156.97 157.04 156.97 157.04 11,839.9K
17:46 157.04 157.12 157.04 157.12 12,178.6K
17:47 157.11 157.11 157.07 157.07 9,018.9K
17:48 157.09 157.20 157.09 157.20 16,483.3K
17:49 157.19 157.19 157.17 157.17 7,204.6K
17:50 157.17 157.17 157.08 157.08 7,441.1K
17:51 157.07 157.07 157.03 157.03 5,367.4K
17:52 157.08 157.09 157.08 157.08 1,834.7K
17:53 157.10 157.10 157.09 157.09 2,523.0K
17:54 157.08 157.08 156.96 156.96 10,011.8K
17:55 156.96 157.01 156.96 157.01 2,705.3K
17:56 157.02 157.03 157.02 157.03 3,207.8K
17:57 157.02 157.02 156.96 156.96 4,190.3K
17:58 156.95 157.00 156.93 157.00 2,066.4K
17:59 157.05 157.07 157.05 157.06 3,034.3K
18:00 157.09 157.09 157.06 157.06 5,444.2K
18:01 157.05 157.05 156.99 156.99 3,385.7K
18:02 156.99 159.28 156.99 159.28 3,884.0K
18:03 159.26 159.33 159.26 159.33 10,055.6K
18:04 159.32 159.32 159.24 159.24 1,905.8K
18:05 159.41 159.43 159.41 159.42 19,165.9K
18:06 159.38 159.38 159.35 159.35 8,354.4K
18:07 159.36 159.37 159.33 159.33 3,604.7K
18:08 159.32 159.32 159.31 159.31 2,840.4K
18:09 159.29 159.29 159.27 159.28 2,809.6K
18:10 159.29 159.33 159.29 159.33 3,792.7K
18:11 159.33 159.35 159.33 159.35 1,538.8K
18:12 159.36 159.37 159.36 159.36 2,517.5K
18:13 159.38 159.42 159.38 159.41 3,512.3K
18:14 159.40 159.41 159.31 159.31 7,954.1K
18:15 159.27 159.35 159.27 159.35 2,527.2K
18:16 159.36 159.38 159.36 159.37 2,792.0K
18:17 159.37 159.37 159.35 159.35 2,058.1K
18:18 159.36 159.36 159.20 159.20 13,613.0K
18:19 159.17 159.17 159.10 159.10 25,816.5K
18:20 159.08 159.17 159.08 159.17 9,552.8K
18:21 159.16 159.16 159.15 159.16 4,695.9K
18:22 159.16 159.19 159.15 159.19 9,185.9K
18:23 159.21 159.22 159.16 159.16 8,133.8K
18:24 159.10 159.11 158.97 158.97 7,302.1K
18:25 158.97 158.97 158.83 158.83 26,337.7K
18:26 158.79 158.88 158.79 158.88 11,336.0K
18:27 158.85 158.89 158.85 158.89 8,733.6K
18:28 158.91 158.96 158.91 158.93 7,916.4K
18:29 158.92 158.96 158.92 158.94 4,784.0K
18:30 158.94 158.94 158.92 158.94 12,297.8K
18:31 158.90 158.90 158.86 158.87 5,468.0K
18:32 158.84 158.84 158.72 158.72 5,153.2K
18:33 158.66 158.69 158.66 158.69 9,982.3K
18:34 158.69 158.72 158.69 158.72 5,389.6K
18:35 158.73 158.73 158.71 158.71 8,485.9K
18:36 158.66 158.68 158.66 158.68 12,531.7K
18:37 158.67 158.69 158.65 158.69 17,882.4K
18:38 158.68 158.75 158.68 158.75 12,793.1K
18:39 158.73 158.79 158.73 158.77 6,054.6K
18:40 158.70 158.70 158.70 158.70 958.1K
18:51 158.76 158.76 158.76 158.76 16,052.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available