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
09:50 157.72 158.11 157.72 158.11 4,431.1K
09:51 158.09 158.17 158.09 158.17 4,447.4K
09:52 158.15 158.21 158.15 158.20 6,111.8K
09:53 158.18 158.19 158.17 158.17 4,658.0K
09:54 158.17 158.21 158.17 158.19 11,386.0K
09:55 158.26 158.30 158.17 158.17 17,267.6K
09:56 158.21 158.23 158.21 158.21 7,659.3K
09:57 158.19 158.20 158.18 158.19 4,317.6K
09:58 158.20 158.21 158.17 158.19 9,937.0K
09:59 158.17 158.17 158.14 158.17 12,213.0K
10:00 158.17 158.18 158.13 158.16 5,231.9K
10:01 158.26 158.37 158.26 158.37 18,753.1K
10:02 158.38 158.38 158.27 158.27 9,759.6K
10:03 158.27 158.34 158.27 158.34 11,936.4K
10:04 158.43 158.54 158.43 158.49 28,138.1K
10:05 158.44 158.44 158.33 158.33 18,139.9K
10:06 158.33 158.40 158.33 158.40 6,589.8K
10:07 158.39 158.46 158.39 158.46 9,528.3K
10:08 158.47 158.47 158.33 158.33 9,320.0K
10:09 158.32 158.32 158.21 158.22 11,970.0K
10:10 158.21 158.22 158.20 158.20 14,144.7K
10:11 158.21 158.21 158.14 158.14 10,506.8K
10:12 158.14 158.14 158.09 158.09 14,255.8K
10:13 158.09 158.09 157.97 157.97 35,324.4K
10:14 157.99 157.99 157.75 157.75 30,722.7K
10:15 157.76 157.80 157.72 157.72 28,484.4K
10:16 157.75 157.84 157.75 157.84 8,209.5K
10:17 157.78 157.83 157.78 157.80 9,657.5K
10:18 157.78 157.80 157.69 157.69 14,673.6K
10:19 157.64 157.64 157.53 157.55 31,296.6K
10:20 157.57 157.65 157.57 157.65 13,986.2K
10:21 157.65 157.66 157.64 157.66 12,180.7K
10:22 157.68 157.68 157.65 157.65 11,191.7K
10:23 157.66 157.66 157.63 157.66 16,219.4K
10:24 157.69 157.69 157.49 157.49 16,163.4K
10:25 157.47 157.47 157.41 157.41 16,957.1K
10:26 157.40 157.40 157.33 157.40 21,523.8K
10:27 157.40 157.41 157.35 157.35 8,439.4K
10:28 157.37 157.41 157.37 157.41 15,621.7K
10:29 157.40 157.40 157.30 157.30 39,613.1K
10:30 157.26 157.26 157.17 157.19 20,164.5K
10:31 157.20 157.20 157.19 157.19 41,056.3K
10:32 157.21 157.22 157.17 157.17 10,915.1K
10:33 157.18 157.24 157.18 157.24 7,989.4K
10:34 157.21 157.22 157.17 157.17 9,670.9K
10:35 157.15 157.15 157.09 157.09 12,541.4K
10:36 157.10 157.10 157.08 157.09 24,670.5K
10:37 157.03 157.03 156.97 156.97 26,150.4K
10:38 156.98 157.09 156.98 157.09 24,478.2K
10:39 157.06 157.06 157.04 157.05 13,547.3K
10:40 157.10 157.11 157.08 157.11 17,882.4K
10:41 157.02 157.02 157.01 157.02 16,192.2K
10:42 157.01 157.01 156.68 156.68 68,536.1K
10:43 156.75 156.75 156.71 156.72 24,339.9K
10:44 156.73 156.73 156.67 156.70 40,773.3K
10:45 156.66 156.95 156.66 156.95 29,664.3K
10:46 156.97 156.97 156.92 156.93 9,641.7K
10:47 156.92 156.93 156.88 156.88 8,592.3K
10:48 156.87 156.87 156.82 156.82 18,500.3K
10:49 156.84 156.84 156.81 156.83 10,317.7K
10:50 156.81 156.84 156.80 156.84 9,471.6K
10:51 156.87 156.87 156.84 156.84 8,546.4K
10:52 156.85 156.85 156.81 156.83 22,514.6K
10:53 156.79 156.79 156.74 156.74 27,269.6K
10:54 156.70 156.70 156.60 156.60 34,712.9K
10:55 156.61 156.74 156.61 156.74 21,102.0K
10:56 156.71 156.73 156.67 156.68 16,843.2K
10:57 156.65 156.75 156.65 156.75 14,380.4K
10:58 156.76 156.80 156.76 156.80 8,172.6K
10:59 156.82 156.82 156.77 156.81 28,933.4K
11:00 156.84 156.84 156.75 156.79 10,799.5K
11:01 156.81 156.82 156.79 156.79 8,347.5K
11:02 156.79 156.79 156.67 156.67 17,733.5K
11:03 156.56 156.59 156.56 156.59 22,652.1K
11:04 156.61 156.67 156.60 156.67 9,529.2K
11:05 156.72 156.74 156.71 156.71 27,517.4K
11:06 156.74 156.74 156.72 156.72 5,971.9K
11:07 156.77 156.77 156.69 156.69 6,069.6K
11:08 156.69 156.76 156.69 156.76 6,549.6K
11:09 156.76 156.76 156.71 156.71 17,575.8K
11:10 156.73 156.77 156.73 156.77 2,283.1K
11:11 156.78 156.81 156.78 156.81 8,390.3K
11:12 156.82 156.84 156.82 156.83 7,504.6K
11:13 156.84 156.84 156.80 156.80 7,520.9K
11:14 156.80 156.80 156.70 156.70 9,215.4K
11:15 156.71 156.71 156.68 156.68 5,248.3K
11:16 156.65 156.69 156.65 156.66 4,077.0K
11:17 156.63 156.63 156.60 156.62 14,426.7K
11:18 156.60 156.61 156.56 156.56 25,796.1K
11:19 156.54 156.65 156.54 156.64 22,392.0K
11:20 156.61 156.65 156.60 156.65 11,341.2K
11:21 156.62 156.64 156.62 156.64 17,982.7K
11:22 156.62 156.62 156.60 156.60 12,269.0K
11:23 156.63 156.66 156.63 156.66 5,132.2K
11:24 156.67 156.67 156.62 156.62 6,714.1K
11:25 156.61 156.61 156.58 156.58 10,273.9K
11:26 156.54 156.54 156.51 156.51 19,236.5K
11:27 156.49 156.49 156.48 156.49 12,810.4K
11:28 156.46 156.46 156.45 156.45 31,777.9K
11:29 156.43 156.43 156.40 156.41 9,507.7K
11:30 156.39 156.39 156.36 156.38 19,999.3K
11:31 156.36 156.36 156.31 156.33 18,216.6K
11:32 156.33 156.39 156.33 156.39 16,859.1K
11:33 156.38 156.38 156.32 156.32 21,984.2K
11:34 156.32 156.35 156.32 156.35 10,569.9K
11:35 156.36 156.36 156.35 156.35 13,603.1K
11:36 156.36 156.36 156.34 156.34 4,980.6K
11:37 156.34 156.34 156.30 156.30 5,409.2K
11:38 156.28 156.35 156.28 156.35 5,083.7K
11:39 156.35 156.35 156.32 156.32 5,749.9K
11:40 156.32 156.36 156.32 156.33 13,739.0K
11:41 156.31 156.42 156.31 156.38 13,058.7K
11:42 156.39 156.43 156.39 156.39 18,069.2K
11:43 156.39 156.39 156.33 156.33 16,092.5K
11:44 156.32 156.32 156.08 156.08 36,997.9K
11:45 156.06 156.07 156.06 156.07 28,355.9K
11:46 156.12 156.12 156.07 156.09 10,397.8K
11:47 156.11 156.11 156.07 156.09 12,767.1K
11:48 156.13 156.13 156.10 156.10 15,106.7K
11:49 156.12 156.14 156.10 156.14 7,557.8K
11:50 156.13 156.16 156.13 156.15 4,558.5K
11:51 156.14 156.14 156.12 156.14 7,909.8K
11:52 156.08 156.09 156.07 156.07 8,742.2K
11:53 156.09 156.12 156.09 156.09 5,940.2K
11:54 156.08 156.09 156.06 156.06 3,852.8K
11:55 156.07 156.07 156.06 156.06 7,222.2K
11:56 156.07 156.14 156.06 156.14 10,281.1K
11:57 156.13 156.15 156.12 156.12 14,261.4K
11:58 156.13 156.21 156.13 156.21 16,893.7K
11:59 156.21 156.21 156.17 156.17 16,675.2K
12:00 156.14 156.14 156.09 156.09 14,014.0K
12:01 156.07 156.07 156.05 156.05 13,358.8K
12:02 156.06 156.11 156.06 156.10 10,257.8K
12:03 156.10 156.10 156.05 156.05 11,669.6K
12:04 156.05 156.05 155.98 155.98 16,082.3K
12:05 155.95 155.95 155.92 155.95 27,852.7K
12:06 155.99 156.08 155.99 156.08 15,825.9K
12:07 156.11 156.14 156.11 156.14 10,217.2K
12:08 156.14 156.14 156.09 156.09 17,936.1K
12:09 156.07 156.07 156.03 156.03 8,773.9K
12:10 156.02 156.02 156.01 156.01 7,040.6K
12:11 156.01 156.01 156.00 156.00 7,847.3K
12:12 156.00 156.02 155.96 156.02 14,283.0K
12:13 156.02 156.09 156.02 156.05 8,270.7K
12:14 156.09 156.10 156.07 156.10 10,163.8K
12:15 156.07 156.20 156.07 156.20 4,870.7K
12:16 156.23 156.32 156.23 156.32 14,271.9K
12:17 156.33 156.33 156.32 156.32 11,148.6K
12:18 156.30 156.31 156.29 156.31 6,845.9K
12:19 156.31 156.31 156.29 156.30 6,533.7K
12:20 156.28 156.31 156.28 156.29 9,334.1K
12:21 156.30 156.31 156.29 156.31 10,494.9K
12:22 156.33 156.34 156.31 156.31 11,197.6K
12:23 156.29 156.29 156.24 156.26 5,360.6K
12:24 156.29 156.39 156.29 156.39 8,960.7K
12:25 156.41 156.46 156.38 156.38 9,734.9K
12:26 156.35 156.36 156.35 156.35 3,909.7K
12:27 156.36 156.37 156.36 156.36 2,925.1K
12:28 156.36 156.36 156.34 156.35 5,269.5K
12:29 156.38 156.44 156.38 156.42 11,661.9K
12:30 156.44 156.47 156.44 156.47 8,982.3K
12:31 156.47 156.47 156.44 156.44 21,158.1K
12:32 156.45 156.45 156.39 156.39 6,382.4K
12:33 156.38 156.38 156.36 156.36 3,168.1K
12:34 156.32 156.32 156.26 156.26 14,912.4K
12:35 156.27 156.27 156.23 156.23 15,987.5K
12:36 156.23 156.23 156.21 156.22 6,445.8K
12:37 156.20 156.22 156.20 156.21 5,543.4K
12:38 156.21 156.24 156.21 156.24 13,113.7K
12:39 156.23 156.23 156.18 156.19 17,344.7K
12:40 156.19 156.19 156.12 156.12 18,979.6K
12:41 156.09 156.09 155.98 156.05 32,765.1K
12:42 156.03 156.04 156.00 156.00 5,658.7K
12:43 155.96 156.01 155.96 156.01 13,171.2K
12:44 155.93 155.93 155.87 155.89 14,991.1K
12:45 155.91 155.97 155.91 155.97 8,780.9K
12:46 155.96 155.99 155.91 155.91 5,911.4K
12:47 155.90 155.93 155.90 155.92 12,647.2K
12:48 155.93 156.00 155.93 156.00 15,013.4K
12:49 156.02 156.08 156.02 156.08 12,801.9K
12:50 156.07 156.11 156.07 156.08 7,871.6K
12:51 156.06 156.09 156.04 156.09 8,448.2K
12:52 156.08 156.09 156.06 156.06 6,364.2K
12:53 156.05 156.06 155.99 155.99 3,094.4K
12:54 155.98 155.98 155.93 155.93 6,498.6K
12:55 155.88 155.88 155.75 155.75 21,213.9K
12:56 155.75 155.75 155.60 155.60 31,783.4K
12:57 155.53 155.53 155.49 155.52 80,402.5K
12:58 155.55 155.55 155.40 155.40 40,636.2K
12:59 155.47 155.54 155.47 155.54 22,129.6K
13:00 155.55 155.56 155.52 155.56 18,198.8K
13:01 155.59 155.66 155.59 155.66 13,672.8K
13:02 155.66 155.67 155.62 155.62 6,623.2K
13:03 155.58 155.58 155.50 155.50 10,204.6K
13:04 155.50 155.60 155.50 155.60 29,117.5K
13:05 155.60 155.65 155.60 155.61 25,376.9K
13:06 155.61 155.61 155.50 155.50 19,523.6K
13:07 155.42 155.42 155.38 155.38 18,237.8K
13:08 155.37 155.37 155.32 155.34 24,838.1K
13:09 155.39 155.39 155.36 155.39 31,603.6K
13:10 155.40 155.46 155.40 155.40 14,922.8K
13:11 155.44 155.45 155.41 155.41 13,270.4K
13:12 155.43 155.43 155.39 155.39 6,477.7K
13:13 155.40 155.40 155.29 155.29 14,089.1K
13:14 155.29 155.29 155.20 155.20 25,337.5K
13:15 155.20 155.21 155.18 155.18 22,535.4K
13:16 155.13 155.23 155.13 155.23 49,592.1K
13:17 155.26 155.29 155.26 155.27 22,363.3K
13:18 155.25 155.32 155.25 155.32 11,133.5K
13:19 155.32 155.33 155.24 155.24 20,728.6K
13:20 155.23 155.23 155.10 155.10 40,374.2K
13:21 155.10 155.13 155.07 155.13 27,250.7K
13:22 155.11 155.11 155.06 155.06 26,919.1K
13:23 155.06 155.06 154.99 155.02 21,578.6K
13:24 155.04 155.04 155.03 155.03 21,387.0K
13:25 155.05 155.09 155.05 155.09 13,479.1K
13:26 155.07 155.07 155.03 155.03 12,185.3K
13:27 154.99 155.00 154.98 155.00 10,670.1K
13:28 154.96 154.96 154.93 154.93 19,083.8K
13:29 154.97 154.97 154.90 154.90 12,050.0K
13:30 154.89 154.90 154.85 154.90 11,271.0K
13:31 154.90 154.98 154.90 154.98 6,848.6K
13:32 155.01 155.13 155.01 155.13 30,398.1K
13:33 155.19 155.26 155.19 155.26 61,078.9K
13:34 155.23 155.23 155.19 155.19 16,645.6K
13:35 155.20 155.23 155.20 155.23 12,361.8K
13:36 155.23 155.24 155.18 155.24 26,871.9K
13:37 155.22 155.23 155.20 155.21 7,341.1K
13:38 155.18 155.21 155.17 155.21 13,647.3K
13:39 155.28 155.29 155.25 155.25 15,277.2K
13:40 155.25 155.25 155.22 155.24 9,036.5K
13:41 155.20 155.21 155.15 155.15 10,691.8K
13:42 155.17 155.20 155.17 155.18 12,116.9K
13:43 155.24 155.27 155.22 155.27 22,145.2K
13:44 155.27 155.29 155.26 155.26 19,444.7K
13:45 155.16 155.18 155.16 155.18 10,335.2K
13:46 155.15 155.30 155.14 155.30 20,540.5K
13:47 155.29 155.29 155.24 155.24 13,624.4K
13:48 155.21 155.21 155.11 155.11 52,841.2K
13:49 155.09 155.09 155.07 155.07 14,057.3K
13:50 155.07 155.08 155.03 155.03 10,552.7K
13:51 155.05 155.05 155.02 155.03 8,531.0K
13:52 155.03 155.03 155.00 155.02 9,233.0K
13:53 155.04 155.08 155.04 155.08 11,132.9K
13:54 155.07 155.12 155.07 155.12 18,901.8K
13:55 155.13 155.14 155.12 155.12 6,101.5K
13:56 155.11 155.13 155.11 155.12 2,826.8K
13:57 155.13 155.13 155.10 155.10 6,862.2K
13:58 155.13 155.13 155.12 155.12 2,537.4K
13:59 155.14 155.15 155.14 155.14 4,559.1K
14:00 155.17 155.24 155.17 155.24 9,757.8K
14:01 155.28 155.33 155.28 155.33 12,605.8K
14:02 155.38 155.39 155.38 155.39 19,954.2K
14:03 155.32 155.36 155.32 155.36 10,498.6K
14:04 155.37 155.39 155.37 155.39 3,384.7K
14:05 155.41 155.42 155.36 155.42 20,009.1K
14:06 155.38 155.39 155.38 155.38 17,001.9K
14:07 155.37 155.45 155.37 155.45 4,525.4K
14:08 155.55 155.56 155.55 155.56 26,869.1K
14:09 155.61 155.72 155.61 155.72 27,613.1K
14:10 155.75 155.75 155.70 155.70 17,362.6K
14:11 155.69 155.74 155.69 155.73 12,761.2K
14:12 155.76 155.83 155.76 155.83 18,373.7K
14:13 155.81 155.85 155.79 155.85 16,728.3K
14:14 155.86 155.87 155.83 155.83 11,946.6K
14:15 155.85 155.85 155.81 155.81 11,862.4K
14:16 155.82 155.83 155.81 155.81 6,264.3K
14:17 155.82 155.85 155.82 155.82 11,992.9K
14:18 155.83 155.84 155.83 155.84 7,849.7K
14:19 155.82 155.82 155.79 155.79 7,175.8K
14:20 155.75 155.75 155.71 155.71 29,333.2K
14:21 155.69 155.73 155.68 155.68 37,233.7K
14:22 155.66 155.66 155.58 155.59 8,494.3K
14:23 155.59 155.59 155.57 155.59 9,571.5K
14:24 155.58 155.60 155.58 155.58 5,114.3K
14:25 155.58 155.63 155.58 155.63 4,449.6K
14:26 155.66 155.75 155.66 155.75 19,154.0K
14:27 155.74 155.75 155.70 155.70 9,882.1K
14:28 155.69 155.70 155.67 155.70 2,234.0K
14:29 155.75 155.77 155.74 155.74 5,880.8K
14:30 155.76 155.78 155.75 155.77 9,993.6K
14:31 155.78 155.81 155.78 155.81 12,668.5K
14:32 155.82 155.82 155.79 155.79 8,497.0K
14:33 155.78 155.81 155.78 155.81 17,831.2K
14:34 155.77 155.79 155.76 155.79 11,228.5K
14:35 155.78 155.80 155.78 155.80 4,058.3K
14:36 155.78 155.78 155.70 155.70 10,308.2K
14:37 155.69 155.69 155.62 155.62 10,718.2K
14:38 155.62 155.62 155.52 155.52 19,744.8K
14:39 155.50 155.53 155.49 155.53 14,847.8K
14:40 155.50 155.55 155.50 155.54 7,910.4K
14:41 155.55 155.55 155.52 155.54 7,491.6K
14:42 155.50 155.50 155.43 155.44 10,478.4K
14:43 155.49 155.50 155.47 155.47 8,673.5K
14:44 155.50 155.50 155.49 155.49 5,742.4K
14:45 155.54 155.61 155.54 155.61 20,754.3K
14:46 155.62 155.69 155.62 155.69 27,594.9K
14:47 155.70 155.73 155.70 155.73 7,808.4K
14:48 155.78 155.83 155.78 155.83 15,580.1K
14:49 155.82 155.82 155.79 155.79 8,622.0K
14:50 155.78 155.81 155.75 155.81 16,225.7K
14:51 155.85 155.85 155.79 155.79 18,296.3K
14:52 155.79 155.79 155.72 155.72 8,054.4K
14:53 155.73 155.73 155.68 155.71 9,326.0K
14:54 155.70 155.70 155.67 155.67 5,295.8K
14:55 155.66 155.67 155.66 155.66 5,983.7K
14:56 155.65 155.65 155.63 155.64 4,203.1K
14:57 155.63 155.64 155.63 155.63 8,704.2K
14:58 155.63 155.67 155.63 155.65 3,429.3K
14:59 155.63 155.64 155.63 155.64 8,044.3K
15:00 155.66 155.68 155.65 155.68 17,582.6K
15:01 155.67 155.72 155.67 155.72 13,594.5K
15:02 155.76 155.76 155.71 155.71 7,996.6K
15:03 155.69 155.73 155.69 155.73 20,617.2K
15:04 155.73 155.73 155.69 155.72 8,348.9K
15:05 155.68 155.68 155.58 155.58 14,542.9K
15:06 155.57 155.57 155.51 155.51 13,836.5K
15:07 155.50 155.50 155.46 155.47 11,239.6K
15:08 155.45 155.45 155.33 155.33 49,188.3K
15:09 155.32 155.32 155.20 155.20 34,370.1K
15:10 155.18 155.18 155.12 155.12 18,007.8K
15:11 155.11 155.23 155.11 155.23 26,706.8K
15:12 155.27 155.27 155.24 155.24 12,736.3K
15:13 155.26 155.29 155.26 155.29 10,269.6K
15:14 155.31 155.33 155.31 155.33 10,621.2K
15:15 155.35 155.35 155.30 155.30 7,377.1K
15:16 155.32 155.33 155.31 155.32 11,132.9K
15:17 155.31 155.33 155.31 155.31 6,005.0K
15:18 155.31 155.34 155.26 155.26 6,237.0K
15:19 155.25 155.25 155.15 155.15 24,102.1K
15:20 155.15 155.30 155.15 155.30 28,272.0K
15:21 155.35 155.39 155.35 155.39 12,577.9K
15:22 155.42 155.49 155.42 155.49 28,201.5K
15:23 155.45 155.47 155.44 155.47 8,410.6K
15:24 155.48 155.48 155.46 155.46 4,453.9K
15:25 155.38 155.47 155.38 155.44 8,720.4K
15:26 155.45 155.53 155.44 155.53 8,607.5K
15:27 155.56 155.62 155.56 155.62 12,415.6K
15:28 155.66 155.66 155.58 155.58 27,107.9K
15:29 155.58 155.58 155.56 155.58 9,089.1K
15:30 155.58 155.63 155.58 155.63 9,099.5K
15:31 155.60 155.65 155.60 155.64 8,844.3K
15:32 155.65 155.68 155.65 155.68 7,466.3K
15:33 155.74 155.76 155.71 155.71 17,716.2K
15:34 155.71 155.73 155.71 155.71 10,304.5K
15:35 155.70 155.72 155.69 155.72 7,056.8K
15:36 155.69 155.71 155.69 155.71 4,374.6K
15:37 155.70 155.74 155.70 155.73 3,582.9K
15:38 155.73 155.74 155.71 155.71 5,106.0K
15:39 155.72 155.77 155.71 155.77 9,774.0K
15:40 155.77 155.77 155.68 155.68 9,211.5K
15:41 155.64 155.64 155.54 155.55 7,442.2K
15:42 155.53 155.56 155.52 155.52 14,525.7K
15:43 155.49 155.49 155.46 155.49 7,344.9K
15:44 155.50 155.57 155.50 155.57 6,155.0K
15:45 155.56 155.56 155.52 155.54 6,162.9K
15:46 155.54 155.57 155.53 155.57 4,464.4K
15:47 155.55 155.58 155.55 155.58 12,666.7K
15:48 155.56 155.57 155.54 155.54 3,298.0K
15:49 155.52 155.52 155.42 155.42 9,772.4K
15:50 155.40 155.41 155.39 155.41 9,450.0K
15:51 155.41 155.44 155.41 155.44 3,090.1K
15:52 155.48 155.57 155.48 155.50 18,567.9K
15:53 155.49 155.55 155.49 155.55 14,586.5K
15:54 155.54 155.54 155.53 155.53 13,092.1K
15:55 155.48 155.48 155.38 155.38 12,026.9K
15:56 155.37 155.37 155.34 155.35 11,228.5K
15:57 155.35 155.35 155.31 155.33 8,550.2K
15:58 155.33 155.34 155.31 155.33 14,486.3K
15:59 155.33 155.33 155.31 155.33 6,162.2K
16:00 155.34 155.34 155.12 155.12 24,376.8K
16:01 155.11 155.15 155.11 155.14 11,357.5K
16:02 155.18 155.18 155.13 155.17 14,082.7K
16:03 155.17 155.19 155.16 155.19 3,899.5K
16:04 155.16 155.18 155.16 155.18 19,383.4K
16:05 155.18 155.18 155.02 155.02 15,582.3K
16:06 155.03 155.03 154.98 154.98 13,538.0K
16:07 154.94 154.94 154.87 154.87 26,204.7K
16:08 154.94 155.00 154.93 154.93 27,000.2K
16:09 154.95 154.95 154.91 154.92 8,232.4K
16:10 154.93 154.93 154.85 154.85 26,662.3K
16:11 154.88 154.94 154.84 154.84 22,123.4K
16:12 154.84 154.89 154.84 154.89 10,628.8K
16:13 154.89 154.95 154.87 154.95 9,728.3K
16:14 154.98 154.99 154.95 154.99 11,074.2K
16:15 154.93 154.93 154.87 154.87 22,672.4K
16:16 154.83 154.94 154.83 154.94 10,550.5K
16:17 154.95 155.03 154.95 155.03 9,608.9K
16:18 155.05 155.08 155.05 155.05 10,468.5K
16:19 155.06 155.06 155.00 155.00 10,269.1K
16:20 154.96 155.02 154.96 155.02 12,448.4K
16:21 155.01 155.02 155.00 155.02 13,498.5K
16:22 155.00 155.09 155.00 155.09 18,761.3K
16:23 155.07 155.07 155.06 155.06 8,635.9K
16:24 155.04 155.04 154.97 154.98 52,984.3K
16:25 154.98 154.99 154.98 154.98 10,606.7K
16:26 154.94 155.00 154.94 155.00 49,280.4K
16:27 154.98 154.99 154.96 154.99 19,319.7K
16:28 155.05 155.09 155.05 155.09 16,769.6K
16:29 155.07 155.17 155.07 155.17 26,238.8K
16:30 155.11 155.11 155.02 155.02 27,492.7K
16:31 154.99 154.99 154.97 154.99 44,456.4K
16:32 154.99 154.99 154.87 154.87 29,477.6K
16:33 154.88 154.88 154.73 154.73 24,397.4K
16:34 154.67 154.67 154.54 154.58 82,629.8K
16:35 154.52 154.54 154.51 154.53 69,278.7K
16:36 154.61 154.61 154.55 154.55 36,454.0K
16:37 154.56 154.69 154.56 154.69 26,259.6K
16:38 154.60 154.63 154.57 154.60 27,782.4K
16:39 154.56 154.56 154.45 154.45 31,020.3K
16:40 154.54 154.63 154.54 154.62 43,389.0K
16:41 154.63 154.65 154.56 154.56 17,419.1K
16:42 154.57 154.59 154.57 154.57 8,262.7K
16:43 154.57 154.66 154.57 154.66 19,449.2K
16:44 154.62 154.67 154.62 154.67 9,799.9K
16:45 154.65 154.65 154.59 154.59 16,315.4K
16:46 154.57 154.66 154.57 154.66 18,737.8K
16:47 154.64 154.78 154.64 154.78 28,835.0K
16:48 154.79 154.85 154.79 154.85 55,149.3K
16:49 154.93 154.93 154.84 154.84 23,574.2K
16:50 154.84 154.84 154.80 154.81 10,503.8K
16:51 154.79 154.89 154.79 154.89 7,096.2K
16:52 154.85 154.85 154.83 154.83 13,018.5K
16:53 154.82 154.87 154.82 154.85 11,285.9K
16:54 154.87 155.03 154.87 155.03 11,311.4K
16:55 155.05 155.07 155.03 155.07 32,723.1K
16:56 155.06 155.10 155.04 155.10 20,063.7K
16:57 155.08 155.17 155.08 155.17 16,620.9K
16:58 155.17 155.20 155.17 155.20 34,750.9K
16:59 155.21 155.22 155.14 155.14 49,471.4K
17:00 155.12 155.17 155.12 155.14 13,866.5K
17:01 155.13 155.20 155.13 155.20 12,917.2K
17:02 155.20 155.40 155.20 155.40 23,533.8K
17:03 155.41 155.43 155.39 155.43 19,526.3K
17:04 155.40 155.45 155.40 155.42 23,035.9K
17:05 155.39 155.39 155.33 155.33 15,987.7K
17:06 155.33 155.37 155.33 155.37 11,528.3K
17:07 155.35 155.36 155.34 155.36 10,672.2K
17:08 155.37 155.44 155.37 155.44 19,340.9K
17:09 155.46 155.47 155.44 155.47 11,683.6K
17:10 155.46 155.51 155.46 155.48 12,522.2K
17:11 155.49 155.49 155.43 155.43 18,150.6K
17:12 155.42 155.42 155.38 155.39 16,228.2K
17:13 155.36 155.36 155.35 155.36 22,277.2K
17:14 155.40 155.48 155.40 155.48 14,911.2K
17:15 155.40 155.41 155.33 155.41 8,759.5K
17:16 155.37 155.37 155.34 155.34 7,022.7K
17:17 155.35 155.38 155.35 155.38 6,771.2K
17:18 155.37 155.37 155.33 155.36 7,961.9K
17:19 155.38 155.38 155.30 155.30 5,763.5K
17:20 155.31 155.37 155.30 155.37 6,439.8K
17:21 155.32 155.33 155.30 155.30 6,634.6K
17:22 155.30 155.30 155.20 155.20 17,421.1K
17:23 155.22 155.23 155.21 155.23 10,340.5K
17:24 155.22 155.24 155.22 155.24 6,221.4K
17:25 155.21 155.21 155.19 155.19 6,295.9K
17:26 155.20 155.22 155.19 155.22 5,030.5K
17:27 155.18 155.20 155.15 155.20 14,989.0K
17:28 155.22 156.37 155.22 156.37 5,834.6K
17:29 156.36 156.42 156.36 156.42 5,202.2K
17:30 156.41 156.41 156.38 156.41 5,937.8K
17:31 156.41 156.42 156.40 156.41 5,097.8K
17:32 156.41 156.45 156.41 156.45 10,620.9K
17:33 156.50 156.50 156.44 156.47 17,070.2K
17:34 156.50 156.50 156.43 156.43 17,359.0K
17:35 156.45 156.50 156.44 156.50 8,020.6K
17:36 156.48 156.55 156.48 156.55 7,296.6K
17:37 156.54 156.58 156.54 156.58 11,344.9K
17:38 156.53 156.57 156.53 156.57 12,313.4K
17:39 156.55 156.55 156.52 156.55 17,074.2K
17:40 156.50 156.53 156.50 156.53 4,644.5K
17:41 156.50 156.54 156.50 156.54 4,847.7K
17:42 156.55 156.55 156.51 156.53 6,936.4K
17:43 156.53 156.55 156.53 156.54 13,963.8K
17:44 156.57 156.64 156.57 156.62 17,868.6K
17:45 156.67 156.67 156.63 156.65 17,696.5K
17:46 156.64 156.64 156.60 156.60 29,693.9K
17:47 156.58 156.61 156.58 156.59 30,425.7K
17:48 156.63 156.71 156.63 156.71 26,894.7K
17:49 156.69 156.73 156.66 156.73 17,267.3K
17:50 156.68 156.70 156.68 156.68 26,921.0K
17:51 156.66 156.71 156.65 156.71 12,799.8K
17:52 156.57 156.57 156.47 156.47 17,575.7K
17:53 156.47 156.47 156.44 156.47 10,473.3K
17:54 156.49 156.49 156.44 156.49 10,419.3K
17:55 156.50 156.50 156.48 156.49 5,455.0K
17:56 156.50 156.53 156.50 156.53 4,924.4K
17:57 156.49 156.49 156.43 156.43 10,956.5K
17:58 156.41 156.41 156.37 156.38 7,084.6K
17:59 156.37 156.37 156.34 156.35 9,440.4K
18:00 156.35 156.36 156.35 156.36 8,796.3K
18:01 156.34 156.39 156.34 156.37 6,925.3K
18:02 156.36 156.39 156.36 156.39 6,651.2K
18:03 156.41 156.42 156.41 156.42 8,400.5K
18:04 156.42 156.42 156.38 156.40 17,890.1K
18:05 156.36 156.38 156.35 156.38 20,002.5K
18:06 156.35 156.39 156.34 156.39 6,589.3K
18:07 156.39 156.40 156.39 156.40 6,240.2K
18:08 156.40 156.40 156.34 156.37 10,966.0K
18:09 156.38 156.40 156.37 156.40 6,540.6K
18:10 156.37 156.46 156.37 156.46 27,675.7K
18:11 156.43 156.45 156.41 156.45 8,554.7K
18:12 156.44 156.47 156.43 156.47 9,272.4K
18:13 156.47 156.47 156.40 156.40 3,915.9K
18:14 156.40 156.41 156.36 156.37 18,635.0K
18:15 156.36 156.39 156.36 156.39 7,454.8K
18:16 156.37 156.40 156.37 156.40 20,304.4K
18:17 156.39 156.39 156.38 156.38 22,439.6K
18:18 156.37 156.45 156.37 156.45 20,358.9K
18:19 156.44 156.51 156.44 156.51 28,644.7K
18:20 156.56 156.67 156.56 156.67 23,773.1K
18:21 156.70 156.72 156.70 156.72 14,865.5K
18:22 156.72 156.75 156.72 156.75 10,608.4K
18:23 156.74 156.76 156.74 156.76 22,597.5K
18:24 156.74 156.81 156.74 156.81 16,999.5K
18:25 156.79 156.82 156.79 156.82 24,714.1K
18:26 156.81 156.82 156.78 156.80 22,664.1K
18:27 156.76 156.79 156.76 156.79 15,069.0K
18:28 156.76 156.80 156.76 156.80 10,312.5K
18:29 156.75 156.75 156.72 156.75 17,621.9K
18:30 156.75 156.79 156.75 156.77 23,705.0K
18:31 156.76 156.76 156.71 156.73 15,418.2K
18:32 156.72 156.72 156.67 156.70 8,282.2K
18:33 156.72 156.74 156.70 156.70 9,895.5K
18:34 156.72 156.73 156.70 156.73 8,588.0K
18:35 156.71 156.78 156.71 156.78 11,445.5K
18:36 156.75 156.76 156.74 156.76 11,953.8K
18:37 156.80 156.83 156.80 156.83 34,197.4K
18:38 156.82 156.85 156.82 156.85 33,198.5K
18:39 156.84 156.85 156.82 156.82 16,795.1K
18:40 156.87 156.87 156.87 156.87 4,238.7K
18:51 156.89 156.89 156.89 156.89 12,054.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available