RTS Metals & Mining

RTSMM
🏛️ russian-federation →
157.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 158.19 158.20 158.14 158.14 36,769.9K
09:51 158.08 158.09 158.01 158.01 16,898.9K
09:52 157.99 158.04 157.99 158.03 7,063.1K
09:53 158.05 158.07 158.05 158.07 5,672.1K
09:54 158.10 158.12 158.08 158.12 4,323.7K
09:55 158.11 158.11 158.09 158.09 13,824.4K
09:56 158.09 158.10 158.08 158.08 10,722.1K
09:57 158.07 158.08 158.06 158.08 3,016.7K
09:58 158.08 158.10 158.08 158.08 4,493.1K
09:59 158.06 158.06 157.98 158.00 9,877.3K
10:00 157.96 158.24 157.96 158.24 33,626.9K
10:01 158.24 158.26 158.21 158.25 10,643.3K
10:02 158.26 158.26 158.13 158.19 15,992.1K
10:03 158.15 158.15 158.04 158.10 14,713.5K
10:04 158.11 158.19 158.11 158.19 8,775.1K
10:05 158.11 158.19 158.11 158.15 19,566.4K
10:06 158.17 158.20 158.15 158.20 18,519.4K
10:07 158.17 158.17 158.13 158.14 14,056.1K
10:08 158.14 158.18 158.14 158.16 16,203.5K
10:09 158.16 158.16 158.09 158.13 20,925.1K
10:10 158.17 158.17 158.07 158.07 11,174.6K
10:11 158.06 158.06 158.04 158.05 32,617.7K
10:12 158.06 158.08 158.04 158.06 46,450.7K
10:13 158.05 158.05 158.01 158.01 11,307.8K
10:14 158.03 158.10 158.03 158.10 24,793.4K
10:15 158.08 158.08 158.04 158.04 12,487.5K
10:16 158.03 158.05 158.03 158.03 16,660.8K
10:17 158.02 158.02 157.84 157.84 77,247.4K
10:18 157.83 157.83 157.78 157.79 47,190.1K
10:19 157.80 157.82 157.80 157.80 18,896.1K
10:20 157.77 157.81 157.77 157.81 15,816.4K
10:21 157.83 157.83 157.82 157.82 44,308.9K
10:22 157.83 157.88 157.83 157.87 25,520.1K
10:23 157.88 157.88 157.87 157.87 21,251.7K
10:24 157.85 157.85 157.81 157.81 21,145.2K
10:25 157.78 157.78 157.66 157.66 38,845.0K
10:26 157.57 157.57 157.54 157.56 103,700.7K
10:27 157.56 157.56 157.53 157.54 17,657.5K
10:28 157.53 157.63 157.53 157.63 12,607.0K
10:29 157.67 157.72 157.67 157.72 19,935.5K
10:30 157.71 157.82 157.71 157.82 41,556.4K
10:31 157.82 157.88 157.82 157.82 10,458.1K
10:32 157.83 157.83 157.78 157.79 25,888.8K
10:33 157.78 157.82 157.78 157.82 13,761.7K
10:34 157.83 157.87 157.82 157.87 15,682.9K
10:35 157.90 157.90 157.86 157.86 10,769.4K
10:36 157.85 157.85 157.71 157.71 20,481.1K
10:37 157.69 157.69 157.65 157.65 13,064.2K
10:38 157.64 157.64 157.59 157.59 39,427.0K
10:39 157.59 157.65 157.57 157.65 10,157.3K
10:40 157.67 157.69 157.66 157.66 17,900.3K
10:41 157.71 157.74 157.70 157.70 22,776.2K
10:42 157.66 157.72 157.66 157.72 16,877.8K
10:43 157.69 157.78 157.69 157.78 11,902.8K
10:44 157.74 157.74 157.63 157.63 42,633.8K
10:45 157.62 157.62 157.53 157.53 32,136.9K
10:46 157.55 157.58 157.55 157.56 45,770.0K
10:47 157.54 157.54 157.46 157.46 25,531.1K
10:48 157.41 157.44 157.40 157.40 28,030.1K
10:49 157.39 157.41 157.39 157.41 20,224.0K
10:50 157.39 157.41 157.36 157.41 22,844.5K
10:51 157.45 157.45 157.40 157.42 14,146.2K
10:52 157.44 157.49 157.44 157.49 20,243.0K
10:53 157.48 157.50 157.47 157.48 8,425.5K
10:54 157.48 157.49 157.47 157.47 12,717.8K
10:55 157.45 157.45 157.35 157.35 16,097.2K
10:56 157.35 157.38 157.34 157.38 25,976.1K
10:57 157.44 157.54 157.44 157.54 12,681.8K
10:58 157.56 157.56 157.51 157.51 19,604.5K
10:59 157.49 157.51 157.49 157.50 9,900.9K
11:00 157.45 157.53 157.45 157.51 36,792.7K
11:01 157.46 157.47 157.42 157.47 10,218.9K
11:02 157.48 157.49 157.46 157.46 7,596.7K
11:03 157.43 157.49 157.43 157.49 10,726.9K
11:04 157.57 157.60 157.57 157.59 10,760.0K
11:05 157.58 157.58 157.45 157.45 6,540.7K
11:06 157.48 157.48 157.40 157.40 16,938.4K
11:07 157.38 157.39 157.37 157.39 11,723.1K
11:08 157.41 157.51 157.41 157.50 14,241.6K
11:09 157.50 157.60 157.50 157.60 20,713.8K
11:10 157.65 157.65 157.60 157.62 19,944.6K
11:11 157.61 157.63 157.61 157.61 4,748.1K
11:12 157.62 157.62 157.49 157.49 22,415.3K
11:13 157.50 157.50 157.47 157.48 7,117.1K
11:14 157.51 157.51 157.45 157.45 17,620.2K
11:15 157.45 157.45 157.42 157.45 13,731.8K
11:16 157.46 157.46 157.26 157.26 89,443.4K
11:17 157.25 157.25 157.11 157.11 33,420.1K
11:18 157.09 157.12 157.06 157.06 32,331.2K
11:19 157.05 157.05 157.02 157.02 26,142.2K
11:20 157.02 157.15 157.02 157.14 25,880.1K
11:21 157.12 157.13 157.12 157.13 17,463.4K
11:22 157.13 157.13 157.07 157.07 7,639.7K
11:23 157.09 157.11 157.08 157.08 17,610.0K
11:24 157.07 157.07 157.03 157.04 2,528.0K
11:25 157.05 157.05 157.01 157.01 25,253.6K
11:26 157.04 157.04 157.01 157.03 17,317.0K
11:27 157.00 157.09 157.00 157.09 24,543.0K
11:28 157.08 157.08 157.05 157.05 14,243.5K
11:29 157.06 157.10 157.05 157.10 15,629.9K
11:30 157.16 157.16 157.15 157.15 16,005.5K
11:31 157.17 157.19 157.15 157.15 5,042.7K
11:32 157.11 157.13 157.11 157.12 11,234.4K
11:33 157.10 157.14 157.10 157.14 3,870.6K
11:34 157.11 157.12 157.11 157.12 11,072.1K
11:35 157.12 157.12 157.05 157.06 27,580.3K
11:36 157.04 157.04 157.02 157.03 5,405.9K
11:37 157.03 157.08 157.03 157.07 6,545.1K
11:38 157.09 157.13 157.09 157.13 10,036.2K
11:39 157.12 157.16 157.12 157.15 6,801.6K
11:40 157.14 157.32 157.14 157.32 20,522.3K
11:41 157.30 157.30 157.25 157.25 15,743.1K
11:42 157.23 157.23 157.18 157.18 10,465.3K
11:43 157.23 157.26 157.22 157.26 11,490.3K
11:44 157.25 157.25 157.15 157.15 12,261.1K
11:45 157.14 157.18 157.14 157.18 13,307.1K
11:46 157.19 157.19 157.14 157.14 22,765.2K
11:47 157.13 157.13 157.10 157.10 14,196.8K
11:48 157.10 157.10 157.04 157.05 22,181.5K
11:49 157.05 157.09 157.05 157.06 16,574.1K
11:50 157.06 157.06 157.01 157.01 15,151.6K
11:51 156.99 156.99 156.88 156.88 17,157.9K
11:52 156.88 156.88 156.85 156.85 20,136.6K
11:53 156.87 156.87 156.85 156.87 17,733.0K
11:54 156.86 156.87 156.84 156.84 16,752.4K
11:55 156.86 156.97 156.86 156.97 12,800.1K
11:56 156.95 156.95 156.85 156.85 16,980.9K
11:57 156.82 156.82 156.76 156.77 63,218.4K
11:58 156.76 156.84 156.76 156.84 7,355.1K
11:59 156.83 156.86 156.83 156.86 5,493.9K
12:00 156.87 156.87 156.85 156.87 11,324.9K
12:01 156.87 156.97 156.86 156.97 18,776.8K
12:02 156.96 157.01 156.96 157.01 13,534.1K
12:03 156.99 157.01 156.99 157.01 13,023.0K
12:04 157.03 157.11 157.03 157.11 11,459.6K
12:05 157.07 157.08 157.04 157.04 12,930.4K
12:06 157.08 157.08 157.04 157.04 9,293.6K
12:07 157.02 157.05 157.02 157.05 29,790.0K
12:08 157.09 157.22 157.09 157.22 14,453.1K
12:09 157.21 157.23 157.21 157.23 8,488.6K
12:10 157.20 157.24 157.20 157.24 12,295.9K
12:11 157.25 157.38 157.25 157.38 32,968.8K
12:12 157.43 157.46 157.42 157.43 46,720.5K
12:13 157.43 157.43 157.37 157.37 18,930.9K
12:14 157.35 157.38 157.34 157.38 14,654.8K
12:15 157.40 157.54 157.40 157.54 30,193.6K
12:16 157.53 157.55 157.52 157.52 13,732.7K
12:17 157.55 157.55 157.42 157.42 49,356.9K
12:18 157.39 157.47 157.39 157.46 9,259.8K
12:19 157.47 157.47 157.34 157.36 15,554.0K
12:20 157.37 157.40 157.37 157.38 7,784.0K
12:21 157.38 157.40 157.37 157.37 8,660.4K
12:22 157.35 157.37 157.34 157.35 4,388.9K
12:23 157.36 157.40 157.36 157.40 3,264.1K
12:24 157.39 157.39 157.37 157.38 3,279.0K
12:25 157.37 157.44 157.37 157.42 10,684.3K
12:26 157.45 157.50 157.45 157.50 7,163.2K
12:27 157.50 157.50 157.46 157.46 5,007.5K
12:28 157.45 157.45 157.44 157.45 2,599.8K
12:29 157.46 157.49 157.46 157.49 4,904.7K
12:30 157.53 157.57 157.53 157.57 10,389.8K
12:31 157.56 157.56 157.51 157.51 5,045.4K
12:32 157.51 157.52 157.46 157.52 5,812.6K
12:33 157.56 157.61 157.56 157.57 27,104.8K
12:34 157.57 157.60 157.57 157.58 12,102.8K
12:35 157.61 157.61 157.43 157.43 16,072.6K
12:36 157.47 157.47 157.44 157.45 13,521.2K
12:37 157.45 157.45 157.31 157.31 16,332.7K
12:38 157.32 157.34 157.32 157.32 9,410.4K
12:39 157.38 157.45 157.38 157.45 7,337.1K
12:40 157.44 157.45 157.43 157.44 6,946.1K
12:41 157.44 157.45 157.43 157.43 3,415.5K
12:42 157.43 157.48 157.43 157.47 8,180.5K
12:43 157.47 157.48 157.47 157.48 6,116.7K
12:44 157.51 157.51 157.46 157.46 18,188.2K
12:45 157.45 157.58 157.45 157.58 13,655.3K
12:46 157.61 157.61 157.59 157.59 10,207.7K
12:47 157.56 157.56 157.56 157.56 9,090.0K
12:48 157.59 157.59 157.56 157.56 16,735.7K
12:49 157.58 157.58 157.56 157.56 14,165.8K
12:50 157.61 157.73 157.61 157.73 44,250.6K
12:51 157.68 157.78 157.68 157.73 34,366.8K
12:52 157.75 157.80 157.73 157.80 9,861.2K
12:53 157.84 157.84 157.79 157.79 14,893.1K
12:54 157.78 157.78 157.70 157.70 11,402.6K
12:55 157.68 157.70 157.68 157.70 7,918.1K
12:56 157.70 157.70 157.67 157.67 6,724.0K
12:57 157.68 157.72 157.68 157.72 12,411.4K
12:58 157.73 157.74 157.70 157.70 6,695.4K
12:59 157.65 157.65 157.65 157.65 32,397.5K
13:00 157.65 157.68 157.65 157.68 15,157.2K
13:01 157.68 157.69 157.68 157.69 7,740.3K
13:02 157.72 157.82 157.72 157.82 21,802.8K
13:03 157.81 157.83 157.81 157.83 10,428.9K
13:04 157.83 157.83 157.79 157.79 14,020.2K
13:05 157.76 157.85 157.76 157.81 19,095.2K
13:06 157.86 157.86 157.79 157.79 13,953.1K
13:07 157.79 157.80 157.77 157.77 7,453.7K
13:08 157.77 157.80 157.75 157.75 14,736.4K
13:09 157.72 157.72 157.67 157.67 6,847.6K
13:10 157.66 157.71 157.66 157.71 8,227.4K
13:11 157.73 157.74 157.73 157.73 18,696.4K
13:12 157.73 157.77 157.73 157.76 8,102.7K
13:13 157.76 157.76 157.76 157.76 16,004.8K
13:14 157.78 157.79 157.78 157.79 16,378.3K
13:15 157.78 157.78 157.74 157.74 4,780.7K
13:16 157.68 157.68 157.65 157.65 11,054.6K
13:17 157.64 157.64 157.62 157.62 5,804.9K
13:18 157.61 157.64 157.61 157.62 16,891.2K
13:19 157.62 157.62 157.52 157.52 19,291.6K
13:20 157.52 157.57 157.52 157.57 5,078.3K
13:21 157.55 157.55 157.54 157.55 5,992.3K
13:22 157.55 157.66 157.55 157.66 5,604.4K
13:23 157.66 157.68 157.64 157.64 10,297.3K
13:24 157.61 157.62 157.60 157.62 3,555.5K
13:25 157.63 157.65 157.61 157.61 10,716.1K
13:26 157.62 157.62 157.58 157.60 4,792.4K
13:27 157.57 157.58 157.55 157.55 8,187.8K
13:28 157.53 157.58 157.53 157.58 8,948.5K
13:29 157.58 157.62 157.58 157.62 2,704.3K
13:30 157.61 157.64 157.61 157.64 2,276.9K
13:31 157.63 157.63 157.58 157.58 3,083.7K
13:32 157.57 157.57 157.55 157.55 2,504.2K
13:33 157.52 157.52 157.51 157.52 9,534.2K
13:34 157.48 157.49 157.46 157.46 8,121.1K
13:35 157.48 157.48 157.45 157.45 6,954.1K
13:36 157.41 157.44 157.41 157.44 12,870.6K
13:37 157.44 157.44 157.42 157.42 1,406.6K
13:38 157.42 157.42 157.42 157.42 2,931.8K
13:39 157.42 157.42 157.38 157.39 18,204.2K
13:40 157.39 157.39 157.36 157.37 8,785.9K
13:41 157.39 157.47 157.39 157.45 5,313.1K
13:42 157.48 157.57 157.48 157.57 5,204.7K
13:43 157.58 157.60 157.58 157.60 8,190.3K
13:44 157.61 157.61 157.61 157.61 3,411.3K
13:45 157.66 157.70 157.66 157.69 12,113.4K
13:46 157.69 157.72 157.69 157.72 8,518.3K
13:47 157.73 157.73 157.71 157.71 6,200.6K
13:48 157.72 157.72 157.71 157.72 13,749.7K
13:49 157.73 157.79 157.73 157.79 4,770.7K
13:50 157.76 157.84 157.76 157.84 9,139.8K
13:51 157.85 157.88 157.85 157.86 6,981.8K
13:52 157.86 157.87 157.85 157.85 4,067.5K
13:53 157.89 157.90 157.88 157.88 12,890.6K
13:54 157.88 157.88 157.77 157.77 7,667.8K
13:55 157.75 157.75 157.63 157.63 11,121.6K
13:56 157.61 157.61 157.59 157.60 5,367.0K
13:57 157.61 157.67 157.61 157.67 4,875.5K
13:58 157.65 157.65 157.55 157.55 22,263.2K
13:59 157.57 157.58 157.56 157.57 1,033.6K
14:00 157.58 157.60 157.58 157.59 1,602.1K
14:01 157.61 157.61 157.59 157.59 918.7K
14:02 157.57 157.61 157.57 157.61 4,036.2K
14:03 157.60 157.63 157.60 157.62 2,162.6K
14:04 157.61 157.62 157.61 157.62 943.0K
14:05 157.63 157.66 157.63 157.66 2,083.3K
14:06 157.77 157.87 157.77 157.85 17,130.1K
14:07 157.87 157.87 157.85 157.86 4,613.9K
14:08 157.85 157.87 157.85 157.86 6,042.1K
14:09 157.88 157.94 157.88 157.94 20,160.8K
14:10 157.91 157.93 157.89 157.89 13,362.1K
14:11 157.86 157.90 157.86 157.90 8,583.2K
14:12 157.90 157.94 157.90 157.91 8,740.4K
14:13 157.90 157.96 157.90 157.96 8,816.1K
14:14 157.95 157.95 157.88 157.88 15,369.4K
14:15 157.86 157.86 157.80 157.80 23,037.4K
14:16 157.75 157.75 157.74 157.75 11,235.1K
14:17 157.70 157.70 157.65 157.66 13,282.8K
14:18 157.64 157.67 157.62 157.62 13,145.4K
14:19 157.57 157.57 157.51 157.51 14,770.1K
14:20 157.51 157.51 157.44 157.44 15,739.6K
14:21 157.37 157.46 157.37 157.46 21,458.2K
14:22 157.45 157.49 157.44 157.49 8,669.6K
14:23 157.49 157.53 157.47 157.53 4,147.0K
14:24 157.55 157.55 157.51 157.51 3,687.6K
14:25 157.52 157.55 157.52 157.55 5,393.6K
14:26 157.57 157.57 157.56 157.56 7,115.2K
14:27 157.58 157.58 157.51 157.51 6,671.1K
14:28 157.49 157.49 157.48 157.48 4,482.2K
14:29 157.44 157.44 157.39 157.40 9,956.0K
14:30 157.41 157.43 157.40 157.42 12,254.9K
14:31 157.43 157.45 157.43 157.45 1,082.1K
14:32 157.44 157.44 157.42 157.42 4,267.8K
14:33 157.42 157.45 157.42 157.44 1,491.5K
14:34 157.44 157.45 157.42 157.43 4,055.3K
14:35 157.42 157.48 157.42 157.48 12,803.9K
14:36 157.48 157.50 157.48 157.50 6,272.5K
14:37 157.48 157.48 157.34 157.34 10,793.2K
14:38 157.31 157.31 157.26 157.26 20,585.8K
14:39 157.26 157.28 157.25 157.28 4,468.2K
14:40 157.30 157.30 157.27 157.27 7,676.1K
14:41 157.26 157.26 157.25 157.25 9,892.6K
14:42 157.25 157.28 157.25 157.27 1,332.0K
14:43 157.28 157.29 157.27 157.27 12,645.7K
14:44 157.29 157.29 157.27 157.27 8,384.3K
14:45 157.25 157.26 157.25 157.26 2,924.5K
14:46 157.26 157.28 157.24 157.24 5,615.4K
14:47 157.25 157.25 157.20 157.20 4,699.4K
14:48 157.18 157.18 157.17 157.18 13,723.3K
14:49 157.18 157.22 157.17 157.22 10,569.1K
14:50 157.23 157.23 157.20 157.20 5,419.3K
14:51 157.21 157.22 157.16 157.16 2,463.1K
14:52 157.15 157.18 157.15 157.18 5,545.6K
14:53 157.19 157.19 157.18 157.19 23,471.8K
14:54 157.20 157.27 157.20 157.27 11,304.0K
14:55 157.24 157.24 157.22 157.22 2,940.8K
14:56 157.22 157.25 157.22 157.25 5,420.9K
14:57 157.26 157.33 157.26 157.33 3,566.4K
14:58 157.34 157.37 157.34 157.37 7,643.3K
14:59 157.36 157.36 157.34 157.34 7,968.2K
15:00 157.34 157.34 157.30 157.30 7,082.7K
15:01 157.31 157.31 157.30 157.30 2,385.2K
15:02 157.31 157.32 157.26 157.26 22,587.0K
15:03 157.24 157.25 157.24 157.24 4,767.2K
15:04 157.22 157.22 157.18 157.19 3,651.8K
15:05 157.19 157.19 157.18 157.18 9,922.3K
15:06 157.17 157.18 157.17 157.18 7,878.8K
15:07 157.19 157.19 157.16 157.17 5,799.1K
15:08 157.18 157.20 157.18 157.20 1,118.7K
15:09 157.20 157.22 157.20 157.21 2,991.9K
15:10 157.19 157.19 157.18 157.19 3,416.0K
15:11 157.19 157.21 157.19 157.21 1,721.9K
15:12 157.19 157.19 157.18 157.19 10,585.3K
15:13 157.17 157.18 157.17 157.18 2,713.9K
15:14 157.17 157.26 157.17 157.26 10,695.0K
15:15 157.26 157.29 157.26 157.29 5,498.0K
15:16 157.29 157.29 157.26 157.26 1,443.5K
15:17 157.26 157.26 157.23 157.23 1,411.0K
15:18 157.23 157.26 157.23 157.26 1,262.5K
15:19 157.25 157.26 157.24 157.24 1,941.6K
15:20 157.25 157.26 157.24 157.25 4,772.4K
15:21 157.25 157.36 157.25 157.36 7,929.9K
15:22 157.37 157.44 157.37 157.44 4,859.8K
15:23 157.44 157.44 157.42 157.42 7,899.7K
15:24 157.43 157.50 157.43 157.50 5,757.2K
15:25 157.61 157.62 157.58 157.58 24,589.4K
15:26 157.58 157.59 157.57 157.59 4,986.7K
15:27 157.58 157.63 157.58 157.62 5,443.8K
15:28 157.58 157.59 157.58 157.59 10,148.2K
15:29 157.59 157.59 157.56 157.56 4,377.1K
15:30 157.54 157.54 157.47 157.48 6,153.3K
15:31 157.48 157.51 157.48 157.51 1,471.8K
15:32 157.52 157.64 157.52 157.64 4,915.4K
15:33 157.64 157.66 157.64 157.64 11,912.3K
15:34 157.65 157.68 157.65 157.68 5,032.9K
15:35 157.67 157.72 157.67 157.72 5,982.3K
15:36 157.73 157.73 157.72 157.72 6,916.6K
15:37 157.71 157.80 157.71 157.79 25,046.4K
15:38 157.81 157.84 157.81 157.82 23,534.0K
15:39 157.83 157.85 157.83 157.85 25,385.0K
15:40 157.85 157.85 157.81 157.81 13,134.6K
15:41 157.83 157.83 157.82 157.83 8,038.1K
15:42 157.83 157.83 157.80 157.80 1,848.0K
15:43 157.83 157.83 157.78 157.78 6,308.5K
15:44 157.79 157.79 157.76 157.79 3,341.6K
15:45 157.79 157.90 157.79 157.90 15,648.2K
15:46 157.86 157.86 157.79 157.79 4,467.4K
15:47 157.79 157.79 157.76 157.78 7,287.9K
15:48 157.79 157.80 157.79 157.79 2,349.3K
15:49 157.79 157.83 157.78 157.83 2,196.5K
15:50 157.85 157.85 157.79 157.79 3,748.4K
15:51 157.81 157.81 157.79 157.79 1,687.4K
15:52 157.78 157.78 157.76 157.76 4,867.9K
15:53 157.74 157.74 157.72 157.73 2,495.5K
15:54 157.76 157.79 157.74 157.79 16,685.0K
15:55 157.78 157.78 157.72 157.72 14,975.1K
15:56 157.72 157.72 157.69 157.71 2,269.1K
15:57 157.68 157.69 157.59 157.59 7,538.9K
15:58 157.57 157.58 157.57 157.58 3,935.3K
15:59 157.57 157.60 157.57 157.60 9,211.5K
16:00 157.61 157.64 157.60 157.63 5,886.5K
16:01 157.63 157.68 157.61 157.68 9,940.2K
16:02 157.67 157.70 157.65 157.70 6,736.1K
16:03 157.69 157.70 157.68 157.70 5,951.7K
16:04 157.72 157.73 157.71 157.72 7,040.9K
16:05 157.72 157.72 157.68 157.68 1,651.1K
16:06 157.72 157.74 157.70 157.74 4,629.7K
16:07 157.74 157.74 157.67 157.67 1,856.4K
16:08 157.66 157.66 157.60 157.60 6,746.6K
16:09 157.56 157.57 157.55 157.55 7,767.3K
16:10 157.49 157.53 157.47 157.53 12,209.3K
16:11 157.55 157.59 157.55 157.59 5,082.7K
16:12 157.64 157.71 157.64 157.71 12,533.8K
16:13 157.75 157.75 157.72 157.72 6,230.9K
16:14 157.72 157.72 157.64 157.64 6,709.1K
16:15 157.65 157.65 157.64 157.64 994.8K
16:16 157.62 157.65 157.62 157.65 4,611.5K
16:17 157.65 157.65 157.64 157.65 1,734.2K
16:18 157.65 157.65 157.63 157.63 3,051.4K
16:19 157.64 157.64 157.60 157.60 2,905.8K
16:20 157.60 157.60 157.57 157.58 1,891.1K
16:21 157.62 157.62 157.59 157.62 1,135.0K
16:22 157.61 157.65 157.61 157.65 886.0K
16:23 157.63 157.64 157.63 157.63 9,121.1K
16:24 157.65 157.65 157.60 157.60 1,835.3K
16:25 157.63 157.63 157.59 157.59 4,741.0K
16:26 157.59 157.59 157.54 157.54 9,895.1K
16:27 157.51 157.55 157.51 157.54 4,152.8K
16:28 157.55 157.62 157.55 157.62 6,164.6K
16:29 157.62 157.63 157.60 157.60 1,640.2K
16:30 157.63 157.63 157.60 157.60 1,762.1K
16:31 157.65 157.71 157.65 157.70 11,427.7K
16:32 157.72 157.72 157.71 157.72 5,763.5K
16:33 157.71 157.71 157.68 157.69 26,296.8K
16:34 157.69 157.71 157.69 157.70 5,302.5K
16:35 157.70 157.71 157.70 157.71 3,520.2K
16:36 157.68 157.70 157.68 157.70 12,273.8K
16:37 157.70 157.82 157.70 157.82 10,009.4K
16:38 157.80 157.84 157.80 157.84 5,064.3K
16:39 157.83 157.83 157.82 157.82 6,210.7K
16:40 157.80 157.80 157.79 157.80 4,255.8K
16:41 157.81 157.83 157.79 157.83 4,722.8K
16:42 157.86 157.90 157.83 157.90 25,078.4K
16:43 157.93 157.95 157.93 157.93 12,093.3K
16:44 157.89 157.91 157.86 157.91 5,788.2K
16:45 157.88 157.88 157.85 157.87 4,072.0K
16:46 157.86 157.86 157.81 157.81 3,755.4K
16:47 157.80 157.86 157.80 157.86 5,072.7K
16:48 157.83 157.83 157.80 157.81 2,415.2K
16:49 157.82 157.82 157.81 157.81 4,152.3K
16:50 157.84 157.84 157.82 157.83 2,583.8K
16:51 157.83 157.83 157.81 157.81 2,241.1K
16:52 157.81 157.81 157.78 157.78 3,357.3K
16:53 157.76 157.76 157.74 157.74 1,854.3K
16:54 157.74 157.74 157.73 157.73 1,023.8K
16:55 157.75 157.82 157.75 157.81 2,633.5K
16:56 157.83 157.83 157.83 157.83 1,133.1K
16:57 157.83 157.86 157.83 157.86 4,203.1K
16:58 157.84 157.85 157.81 157.82 4,586.0K
16:59 157.81 157.81 157.81 157.81 1,893.3K
17:00 157.81 157.81 157.81 157.81 2,118.6K
17:01 157.80 157.80 157.79 157.80 5,068.5K
17:02 157.79 157.79 157.74 157.74 2,713.6K
17:03 157.74 157.74 157.69 157.71 14,468.2K
17:04 157.70 157.72 157.70 157.72 2,905.6K
17:05 157.74 157.74 157.72 157.72 3,716.4K
17:06 157.70 157.72 157.70 157.72 889.6K
17:07 157.71 157.71 157.70 157.71 845.4K
17:08 157.70 157.70 157.68 157.68 1,012.5K
17:09 157.68 157.68 157.66 157.66 2,057.7K
17:10 157.66 157.70 157.66 157.70 2,537.9K
17:11 157.71 157.72 157.71 157.72 3,186.5K
17:12 157.71 157.71 157.68 157.68 1,036.8K
17:13 157.68 157.68 157.64 157.65 3,740.1K
17:14 157.65 157.65 157.59 157.59 3,394.8K
17:15 157.59 157.60 157.59 157.60 2,976.2K
17:16 157.60 157.63 157.59 157.63 2,680.3K
17:17 157.64 157.66 157.64 157.66 2,048.7K
17:18 157.66 157.66 157.64 157.64 953.3K
17:19 157.64 157.65 157.64 157.64 2,325.3K
17:20 157.65 157.72 157.65 157.72 16,620.1K
17:21 157.73 157.84 157.73 157.84 13,098.8K
17:22 157.83 157.85 157.83 157.85 10,664.7K
17:23 157.83 157.83 157.82 157.83 1,811.1K
17:24 157.82 157.82 157.76 157.76 2,370.2K
17:25 157.75 157.76 157.72 157.72 1,575.5K
17:26 157.74 157.75 157.74 157.75 3,157.1K
17:27 157.74 157.79 157.74 157.76 4,440.8K
17:28 157.74 157.75 157.74 157.75 2,971.3K
17:29 157.75 157.75 157.73 157.73 1,618.4K
17:30 157.70 157.70 157.67 157.67 2,579.4K
17:31 157.67 157.69 157.62 157.62 6,864.5K
17:32 157.63 157.65 157.63 157.65 1,377.3K
17:33 157.65 157.67 157.65 157.67 3,153.0K
17:34 157.76 157.77 157.75 157.77 9,437.4K
17:35 157.76 157.77 157.76 157.77 1,185.9K
17:36 157.77 157.78 157.77 157.78 2,878.7K
17:37 157.79 157.81 157.79 157.80 3,948.0K
17:38 157.80 157.80 157.76 157.77 5,936.6K
17:39 157.73 157.73 157.69 157.69 2,582.3K
17:40 157.69 160.73 157.69 160.73 1,141.7K
17:41 160.73 160.73 160.72 160.72 1,603.8K
17:42 160.72 160.72 160.67 160.67 1,629.1K
17:43 160.68 160.68 160.67 160.67 1,280.3K
17:44 160.68 160.68 160.67 160.68 1,621.8K
17:45 160.68 160.71 160.68 160.71 1,379.0K
17:46 160.72 160.74 160.72 160.74 2,250.7K
17:47 160.73 160.73 160.71 160.71 851.5K
17:48 160.66 160.67 160.66 160.67 7,218.2K
17:49 160.67 160.68 160.66 160.68 1,569.5K
17:50 160.70 160.73 160.69 160.73 3,697.7K
17:51 160.74 160.74 160.68 160.68 1,708.2K
17:52 160.66 160.67 160.64 160.64 4,778.4K
17:53 160.65 160.68 160.65 160.67 2,193.1K
17:54 160.67 160.67 160.65 160.65 1,440.2K
17:55 160.64 160.64 160.63 160.64 1,041.0K
17:56 160.63 160.65 160.63 160.65 2,414.5K
17:57 160.63 160.68 160.63 160.68 2,873.2K
17:58 160.68 160.68 160.65 160.65 3,378.1K
17:59 160.65 160.65 160.57 160.57 4,274.6K
18:00 160.56 160.61 160.55 160.61 3,711.4K
18:01 160.64 160.64 160.54 160.55 10,993.5K
18:02 160.53 160.55 160.43 160.43 6,107.2K
18:03 160.43 160.43 160.42 160.43 3,269.4K
18:04 160.42 160.43 160.40 160.40 4,639.7K
18:05 160.38 160.40 160.36 160.40 6,105.2K
18:06 160.40 160.48 160.40 160.48 2,822.1K
18:07 160.46 160.48 160.44 160.48 14,882.5K
18:08 160.45 160.47 160.45 160.45 1,185.8K
18:09 160.43 160.47 160.43 160.47 2,012.3K
18:10 160.48 160.48 160.46 160.46 1,013.8K
18:11 160.46 160.48 160.46 160.48 1,662.8K
18:12 160.47 160.48 160.47 160.47 991.7K
18:13 160.48 160.50 160.47 160.50 8,857.0K
18:14 160.50 160.56 160.49 160.56 2,729.1K
18:15 160.57 160.57 160.57 160.57 1,425.4K
18:16 160.57 160.58 160.57 160.57 1,006.1K
18:17 160.57 160.57 160.56 160.56 2,674.9K
18:18 160.56 160.56 160.54 160.54 1,989.0K
18:19 160.54 160.57 160.54 160.56 2,288.5K
18:20 160.61 160.62 160.60 160.62 6,063.5K
18:21 160.62 160.63 160.62 160.63 3,538.9K
18:22 160.65 160.68 160.63 160.68 5,283.8K
18:23 160.65 160.67 160.64 160.64 4,278.8K
18:24 160.64 160.66 160.64 160.65 6,244.4K
18:25 160.63 160.65 160.63 160.65 3,352.2K
18:26 160.64 160.64 160.63 160.64 2,051.3K
18:27 160.64 160.64 160.60 160.61 7,666.8K
18:28 160.60 160.61 160.60 160.61 3,248.2K
18:29 160.63 160.64 160.62 160.64 4,799.6K
18:30 160.63 160.65 160.63 160.65 4,047.7K
18:31 160.65 160.69 160.65 160.69 9,126.1K
18:32 160.70 160.76 160.70 160.76 10,188.8K
18:33 160.76 160.76 160.75 160.75 3,193.5K
18:34 160.76 160.77 160.76 160.77 6,104.0K
18:35 160.77 160.77 160.71 160.71 27,138.7K
18:36 160.74 160.74 160.72 160.72 6,918.8K
18:37 160.74 160.77 160.74 160.77 846.1K
18:38 160.75 160.76 160.75 160.75 3,066.4K
18:39 160.75 160.78 160.74 160.74 3,856.8K
18:40 160.74 160.74 160.74 160.74 132.0K
18:51 160.79 160.79 160.79 160.79 4,095.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available