RTS Metals & Mining

RTSMM
🏛️ russian-federation →
158.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 171.23 171.73 171.23 171.73 2,399.5K
09:51 171.78 171.80 171.78 171.80 4,855.2K
09:52 171.79 171.81 171.79 171.81 11,973.0K
09:53 171.86 171.86 171.85 171.85 6,770.6K
09:54 171.90 171.93 171.90 171.92 15,330.2K
09:55 171.90 171.90 171.85 171.85 7,273.8K
09:56 171.83 171.85 171.83 171.85 9,933.8K
09:57 171.83 171.84 171.82 171.84 3,699.7K
09:58 171.84 171.84 171.77 171.77 2,856.3K
09:59 171.76 171.83 171.76 171.83 2,796.0K
10:00 171.85 171.85 171.57 171.57 25,147.1K
10:01 171.56 171.56 171.50 171.50 16,407.9K
10:02 171.54 171.54 171.49 171.49 8,464.6K
10:03 171.47 171.67 171.47 171.67 16,739.6K
10:04 171.67 171.67 171.53 171.54 15,945.1K
10:05 171.50 171.61 171.49 171.57 21,727.4K
10:06 171.60 171.60 171.54 171.54 8,984.7K
10:07 171.54 171.54 171.49 171.50 13,558.0K
10:08 171.49 171.49 171.42 171.42 16,328.4K
10:09 171.45 171.50 171.44 171.44 34,111.0K
10:10 171.43 171.43 171.39 171.39 19,367.7K
10:11 171.37 171.37 171.33 171.33 62,188.3K
10:12 171.31 171.34 171.31 171.34 25,366.5K
10:13 171.36 171.36 171.26 171.26 12,377.3K
10:14 171.26 171.26 171.23 171.25 11,121.4K
10:15 171.29 171.29 171.25 171.26 6,665.3K
10:16 171.27 171.33 171.27 171.30 19,864.2K
10:17 171.29 171.29 171.17 171.19 13,576.1K
10:18 171.12 171.14 171.12 171.13 11,934.8K
10:19 171.14 171.20 171.14 171.20 20,623.9K
10:20 171.22 171.22 171.13 171.13 27,123.8K
10:21 171.09 171.09 171.03 171.03 17,411.4K
10:22 170.97 170.97 170.92 170.92 33,650.1K
10:23 170.92 170.95 170.90 170.95 8,757.1K
10:24 170.94 170.96 170.94 170.96 8,911.6K
10:25 170.96 170.97 170.95 170.97 7,931.6K
10:26 171.01 171.02 170.97 170.98 6,500.4K
10:27 170.98 170.98 170.96 170.96 5,706.0K
10:28 170.96 170.98 170.96 170.98 5,821.1K
10:29 170.99 171.04 170.99 171.02 12,873.7K
10:30 171.03 171.04 171.02 171.04 9,024.9K
10:31 171.04 171.05 171.03 171.03 6,943.9K
10:32 171.03 171.04 171.03 171.03 3,699.2K
10:33 171.03 171.08 171.03 171.08 9,365.1K
10:34 171.10 171.10 171.07 171.07 5,303.3K
10:35 171.06 171.06 171.05 171.06 1,647.8K
10:36 171.07 171.11 171.01 171.01 20,375.7K
10:37 170.96 170.96 170.91 170.93 15,020.3K
10:38 170.97 170.97 170.91 170.91 9,067.2K
10:39 170.87 170.87 170.78 170.84 23,887.5K
10:40 170.85 170.85 170.79 170.79 4,456.2K
10:41 170.78 170.78 170.76 170.78 9,051.4K
10:42 170.80 170.87 170.80 170.82 7,186.0K
10:43 170.82 170.82 170.74 170.74 5,938.1K
10:44 170.75 170.75 170.72 170.75 5,895.3K
10:45 170.77 170.78 170.75 170.78 9,314.7K
10:46 170.80 170.84 170.80 170.84 4,082.7K
10:47 170.86 170.98 170.86 170.98 8,865.1K
10:48 170.97 171.02 170.97 171.02 10,743.8K
10:49 171.02 171.07 171.01 171.01 15,700.9K
10:50 170.98 170.98 170.95 170.96 3,843.6K
10:51 170.96 170.96 170.93 170.94 11,842.4K
10:52 170.91 170.91 170.87 170.87 3,558.8K
10:53 170.90 170.90 170.68 170.71 11,478.6K
10:54 170.74 170.74 170.69 170.69 4,547.1K
10:55 170.70 170.73 170.70 170.73 7,839.3K
10:56 170.76 170.76 170.71 170.71 9,576.2K
10:57 170.70 170.73 170.69 170.73 10,155.0K
10:58 170.72 170.72 170.67 170.68 7,388.8K
10:59 170.68 170.68 170.65 170.65 4,332.0K
11:00 170.70 170.70 170.60 170.60 9,836.4K
11:01 170.60 170.60 170.55 170.55 21,383.6K
11:02 170.46 170.46 170.44 170.46 60,150.6K
11:03 170.43 170.49 170.43 170.49 10,299.5K
11:04 170.51 170.51 170.46 170.46 6,379.4K
11:05 170.47 170.47 170.41 170.41 12,352.1K
11:06 170.41 170.44 170.41 170.42 3,152.8K
11:07 170.43 170.50 170.43 170.49 8,799.5K
11:08 170.47 170.48 170.46 170.48 4,892.2K
11:09 170.48 170.55 170.48 170.55 7,655.5K
11:10 170.57 170.59 170.57 170.59 11,242.1K
11:11 170.61 170.63 170.60 170.60 7,378.0K
11:12 170.55 170.55 170.50 170.50 14,219.5K
11:13 170.51 170.54 170.51 170.52 7,809.9K
11:14 170.52 170.53 170.49 170.49 7,732.5K
11:15 170.49 170.49 170.47 170.47 10,581.1K
11:16 170.48 170.49 170.48 170.48 4,952.9K
11:17 170.47 170.47 170.42 170.45 9,227.8K
11:18 170.49 170.55 170.49 170.55 9,369.2K
11:19 170.57 170.59 170.57 170.59 11,005.0K
11:20 170.62 170.62 170.59 170.59 7,099.4K
11:21 170.61 170.67 170.61 170.67 16,896.8K
11:22 170.67 170.69 170.67 170.68 21,673.5K
11:23 170.72 170.72 170.70 170.70 13,347.9K
11:24 170.73 170.73 170.72 170.72 17,800.7K
11:25 170.72 170.72 170.66 170.66 10,929.3K
11:26 170.66 170.66 170.66 170.66 4,007.0K
11:27 170.66 170.66 170.62 170.62 4,879.3K
11:28 170.61 170.61 170.60 170.61 2,124.7K
11:29 170.60 170.61 170.58 170.58 5,030.9K
11:30 170.57 170.57 170.51 170.51 10,096.6K
11:31 170.49 170.50 170.49 170.49 7,416.9K
11:32 170.49 170.52 170.49 170.52 10,400.5K
11:33 170.51 170.51 170.46 170.46 17,541.2K
11:34 170.44 170.45 170.44 170.45 14,165.4K
11:35 170.45 170.45 170.39 170.39 12,588.8K
11:36 170.39 170.41 170.38 170.41 10,649.8K
11:37 170.42 170.47 170.42 170.46 10,178.0K
11:38 170.46 170.46 170.38 170.38 6,369.0K
11:39 170.38 170.39 170.37 170.37 12,611.0K
11:40 170.38 170.47 170.38 170.47 19,635.1K
11:41 170.58 170.58 170.55 170.58 23,160.2K
11:42 170.62 170.62 170.61 170.61 9,498.4K
11:43 170.60 170.60 170.52 170.52 7,862.4K
11:44 170.51 170.52 170.49 170.49 8,691.8K
11:45 170.49 170.51 170.49 170.51 4,301.5K
11:46 170.51 170.55 170.51 170.55 4,294.2K
11:47 170.55 170.55 170.53 170.53 3,135.9K
11:48 170.52 170.52 170.47 170.47 5,544.3K
11:49 170.46 170.46 170.42 170.42 9,135.8K
11:50 170.42 170.45 170.42 170.44 4,705.1K
11:51 170.43 170.43 170.36 170.36 7,256.8K
11:52 170.37 170.38 170.37 170.37 5,410.1K
11:53 170.37 170.38 170.37 170.37 2,716.2K
11:54 170.38 170.39 170.38 170.38 3,911.0K
11:55 170.37 170.37 170.34 170.35 7,288.3K
11:56 170.36 170.38 170.35 170.37 5,646.0K
11:57 170.39 170.49 170.39 170.48 11,317.9K
11:58 170.53 170.54 170.51 170.51 15,684.4K
11:59 170.52 170.58 170.52 170.58 28,434.8K
12:00 170.58 170.58 170.57 170.58 7,442.6K
12:01 170.58 170.59 170.58 170.58 2,767.1K
12:02 170.62 170.65 170.62 170.64 7,011.5K
12:03 170.61 170.61 170.58 170.58 7,353.0K
12:04 170.57 170.69 170.57 170.69 36,359.6K
12:05 170.80 170.80 170.74 170.76 48,317.4K
12:06 170.76 170.76 170.73 170.73 11,236.3K
12:07 170.71 170.71 170.67 170.67 7,886.1K
12:08 170.62 170.62 170.60 170.61 23,964.3K
12:09 170.64 170.68 170.64 170.68 18,718.1K
12:10 170.70 170.70 170.58 170.58 28,656.2K
12:11 170.55 170.58 170.55 170.58 10,520.8K
12:12 170.57 170.57 170.56 170.56 6,203.1K
12:13 170.57 170.58 170.57 170.58 5,155.2K
12:14 170.61 170.61 170.59 170.61 9,803.0K
12:15 170.61 170.66 170.61 170.66 17,364.6K
12:16 170.67 170.70 170.67 170.70 11,573.9K
12:17 170.67 170.67 170.60 170.60 11,277.2K
12:18 170.57 170.61 170.57 170.61 9,894.6K
12:19 170.59 170.59 170.55 170.55 9,107.6K
12:20 170.54 170.54 170.53 170.53 7,548.5K
12:21 170.52 170.55 170.52 170.55 9,452.0K
12:22 170.57 170.58 170.57 170.58 8,714.0K
12:23 170.56 170.56 170.52 170.52 6,018.3K
12:24 170.52 170.52 170.51 170.51 2,875.6K
12:25 170.53 170.54 170.53 170.54 13,755.9K
12:26 170.56 170.59 170.56 170.59 5,981.0K
12:27 170.59 170.61 170.58 170.61 8,862.0K
12:28 170.58 170.58 170.51 170.54 13,702.7K
12:29 170.57 170.61 170.54 170.61 9,116.1K
12:30 170.60 170.60 170.57 170.57 5,495.7K
12:31 170.55 170.60 170.55 170.60 6,465.2K
12:32 170.58 170.58 170.55 170.55 3,220.0K
12:33 170.54 170.54 170.50 170.50 10,572.7K
12:34 170.48 170.49 170.48 170.49 4,766.8K
12:35 170.56 170.56 170.52 170.52 11,839.3K
12:36 170.51 170.51 170.50 170.51 11,146.0K
12:37 170.60 170.60 170.57 170.59 12,457.4K
12:38 170.59 170.59 170.53 170.54 11,627.2K
12:39 170.53 170.55 170.53 170.54 4,530.2K
12:40 170.52 170.52 170.48 170.48 12,705.7K
12:41 170.48 170.48 170.45 170.45 19,758.5K
12:42 170.44 170.44 170.43 170.43 7,881.3K
12:43 170.43 170.46 170.43 170.45 4,922.7K
12:44 170.45 170.49 170.45 170.45 19,813.3K
12:45 170.45 170.45 170.41 170.41 9,063.4K
12:46 170.40 170.50 170.40 170.50 33,313.9K
12:47 170.52 170.67 170.52 170.67 57,494.0K
12:48 170.70 170.70 170.68 170.70 36,963.3K
12:49 170.73 170.73 170.68 170.68 22,301.4K
12:50 170.66 170.68 170.64 170.68 15,538.0K
12:51 170.67 170.67 170.66 170.66 7,016.7K
12:52 170.71 170.72 170.71 170.72 23,835.0K
12:53 170.70 170.70 170.68 170.68 12,670.8K
12:54 170.69 170.74 170.69 170.74 15,231.1K
12:55 170.76 170.81 170.76 170.81 11,966.6K
12:56 170.81 170.81 170.81 170.81 7,107.8K
12:57 170.79 170.81 170.76 170.81 19,767.4K
12:58 170.78 170.80 170.78 170.80 7,463.5K
12:59 170.80 170.80 170.76 170.76 9,256.5K
13:00 170.74 170.74 170.70 170.70 21,092.1K
13:01 170.73 170.77 170.70 170.77 11,568.4K
13:02 170.77 170.77 170.68 170.68 10,016.8K
13:03 170.70 170.70 170.68 170.68 9,914.8K
13:04 170.68 170.73 170.68 170.73 10,458.2K
13:05 170.76 170.76 170.72 170.72 8,842.8K
13:06 170.71 170.71 170.66 170.69 31,384.3K
13:07 170.69 170.71 170.69 170.69 65,802.7K
13:08 170.72 170.72 170.69 170.69 35,214.1K
13:09 170.67 170.67 170.66 170.66 9,742.2K
13:10 170.70 170.73 170.70 170.72 15,849.9K
13:11 170.70 170.72 170.69 170.72 9,021.5K
13:12 170.71 170.73 170.71 170.73 10,576.8K
13:13 170.75 170.76 170.72 170.76 11,394.2K
13:14 170.73 170.77 170.73 170.77 7,159.9K
13:15 170.78 170.84 170.77 170.84 13,584.0K
13:16 170.83 170.86 170.83 170.85 10,619.5K
13:17 170.84 170.84 170.81 170.81 8,064.0K
13:18 170.82 170.82 170.78 170.78 8,851.1K
13:19 170.78 170.78 170.74 170.74 17,916.7K
13:20 170.75 170.75 170.68 170.68 13,271.0K
13:21 170.69 170.69 170.66 170.68 10,515.1K
13:22 170.68 170.69 170.68 170.68 5,403.2K
13:23 170.69 170.69 170.59 170.59 24,343.5K
13:24 170.59 170.60 170.58 170.60 14,974.3K
13:25 170.60 170.61 170.60 170.61 14,449.0K
13:26 170.60 170.62 170.59 170.62 12,135.9K
13:27 170.62 170.62 170.57 170.60 6,833.0K
13:28 170.58 170.58 170.53 170.53 10,877.5K
13:29 170.48 170.50 170.48 170.49 20,715.8K
13:30 170.49 170.62 170.49 170.62 14,602.5K
13:31 170.68 170.69 170.68 170.69 10,292.6K
13:32 170.67 170.67 170.63 170.64 9,251.6K
13:33 170.63 170.63 170.61 170.62 6,906.0K
13:34 170.67 170.76 170.67 170.76 29,297.6K
13:35 170.81 170.81 170.79 170.79 18,333.2K
13:36 170.78 170.78 170.75 170.76 6,356.9K
13:37 170.75 170.76 170.75 170.76 2,833.7K
13:38 170.80 170.82 170.80 170.82 5,070.9K
13:39 170.86 170.96 170.86 170.95 22,946.5K
13:40 170.93 171.11 170.93 171.11 37,105.8K
13:41 171.13 171.21 171.13 171.21 33,136.1K
13:42 171.26 171.26 171.20 171.26 31,373.3K
13:43 171.30 171.37 171.30 171.37 36,205.5K
13:44 171.40 171.46 171.30 171.31 79,162.8K
13:45 171.30 171.38 171.30 171.38 20,483.4K
13:46 171.33 171.33 171.28 171.28 10,649.1K
13:47 171.27 171.27 171.14 171.14 16,381.1K
13:48 171.11 171.13 171.11 171.13 9,735.5K
13:49 171.11 171.15 171.11 171.14 13,956.4K
13:50 171.14 171.19 171.14 171.15 6,838.2K
13:51 171.14 171.17 171.14 171.17 13,264.6K
13:52 171.16 171.19 171.16 171.19 15,275.7K
13:53 171.21 171.22 171.19 171.19 19,264.4K
13:54 171.22 171.22 171.17 171.17 13,241.2K
13:55 171.19 171.36 171.19 171.36 28,575.7K
13:56 171.39 171.39 171.35 171.35 25,140.7K
13:57 171.34 171.34 171.32 171.32 4,013.5K
13:58 171.30 171.31 171.30 171.30 3,356.6K
13:59 171.30 171.33 171.30 171.33 4,788.8K
14:00 171.38 171.38 171.33 171.33 17,471.0K
14:01 171.34 171.34 171.32 171.34 4,686.6K
14:02 171.34 171.35 171.33 171.35 7,928.0K
14:03 171.34 171.34 171.32 171.32 11,346.7K
14:04 171.33 171.34 171.31 171.33 5,791.7K
14:05 171.30 171.35 171.30 171.35 12,527.5K
14:06 171.33 171.33 171.27 171.27 11,401.8K
14:07 171.27 171.28 171.26 171.28 4,398.3K
14:08 171.28 171.29 171.28 171.29 6,266.7K
14:09 171.30 171.30 171.26 171.26 4,323.4K
14:10 171.26 171.30 171.26 171.30 6,481.5K
14:11 171.30 171.30 171.25 171.26 6,788.5K
14:12 171.25 171.26 171.25 171.26 11,158.6K
14:13 171.24 171.25 171.20 171.25 44,683.3K
14:14 171.31 171.31 171.22 171.22 6,693.2K
14:15 171.23 171.25 171.22 171.25 8,905.9K
14:16 171.23 171.24 171.23 171.23 2,774.6K
14:17 171.23 171.26 171.22 171.26 4,383.1K
14:18 171.29 171.29 171.26 171.27 7,648.2K
14:19 171.30 171.32 171.28 171.30 11,003.1K
14:20 171.31 171.31 171.30 171.30 6,761.5K
14:21 171.30 171.33 171.30 171.30 23,408.9K
14:22 171.32 171.32 171.28 171.31 12,222.9K
14:23 171.28 171.28 171.27 171.27 5,203.9K
14:24 171.28 171.28 171.23 171.23 10,887.7K
14:25 171.22 171.23 171.20 171.20 4,886.3K
14:26 171.22 171.23 171.21 171.21 14,109.4K
14:27 171.22 171.22 171.21 171.22 5,068.2K
14:28 171.21 171.24 171.21 171.24 10,994.7K
14:29 171.20 171.21 171.20 171.21 8,512.7K
14:30 171.21 171.29 171.21 171.29 8,698.8K
14:31 171.29 171.31 171.29 171.31 7,684.4K
14:32 171.34 171.35 171.33 171.34 9,769.5K
14:33 171.35 171.35 171.35 171.35 5,273.0K
14:34 171.37 171.42 171.37 171.42 20,337.0K
14:35 171.47 171.62 171.47 171.62 39,937.9K
14:36 171.64 171.64 171.54 171.54 29,480.0K
14:37 171.56 171.56 171.55 171.56 17,261.0K
14:38 171.57 171.57 171.55 171.55 8,767.4K
14:39 171.53 171.56 171.53 171.56 7,771.3K
14:40 171.56 171.56 171.54 171.56 9,810.1K
14:41 171.58 171.58 171.53 171.53 22,001.9K
14:42 171.56 171.68 171.56 171.68 22,847.0K
14:43 171.71 171.71 171.65 171.65 16,127.4K
14:44 171.65 171.67 171.64 171.67 17,345.3K
14:45 171.65 171.68 171.65 171.68 17,211.9K
14:46 171.74 171.76 171.74 171.76 21,516.3K
14:47 171.74 171.77 171.70 171.70 23,829.1K
14:48 171.76 171.81 171.76 171.81 19,825.4K
14:49 171.78 171.81 171.78 171.79 17,008.5K
14:50 171.78 171.91 171.78 171.90 23,424.8K
14:51 171.88 171.89 171.86 171.89 19,451.0K
14:52 171.91 171.94 171.91 171.94 15,801.8K
14:53 171.96 172.07 171.96 172.07 37,086.5K
14:54 172.10 172.11 172.09 172.11 25,393.8K
14:55 172.11 172.19 172.11 172.19 39,069.7K
14:56 172.18 172.37 172.18 172.37 85,584.2K
14:57 172.38 172.40 172.38 172.39 42,650.6K
14:58 172.37 172.38 172.35 172.35 25,181.2K
14:59 172.36 172.36 172.29 172.29 11,557.3K
15:00 172.28 172.36 172.28 172.34 19,919.6K
15:01 172.32 172.35 172.32 172.34 15,118.4K
15:02 172.35 172.40 172.35 172.40 29,157.3K
15:03 172.42 172.49 172.41 172.49 40,567.8K
15:04 172.47 172.53 172.47 172.53 19,552.5K
15:05 172.54 172.57 172.52 172.55 28,208.3K
15:06 172.57 172.58 172.56 172.57 25,652.7K
15:07 172.55 172.61 172.55 172.59 15,994.0K
15:08 172.57 172.60 172.52 172.52 30,705.8K
15:09 172.50 172.56 172.50 172.55 11,123.1K
15:10 172.54 172.64 172.54 172.64 15,684.1K
15:11 172.65 172.65 172.58 172.58 9,531.3K
15:12 172.59 172.61 172.55 172.55 9,692.5K
15:13 172.55 172.55 172.50 172.50 9,515.1K
15:14 172.51 172.51 172.43 172.43 17,556.9K
15:15 172.42 172.42 172.40 172.40 19,067.4K
15:16 172.39 172.44 172.39 172.44 13,769.2K
15:17 172.43 172.44 172.43 172.44 10,159.5K
15:18 172.43 172.45 172.43 172.44 8,529.4K
15:19 172.42 172.42 172.34 172.34 9,690.0K
15:20 172.38 172.45 172.38 172.45 12,382.4K
15:21 172.46 172.51 172.46 172.50 12,337.2K
15:22 172.53 172.53 172.47 172.47 10,711.9K
15:23 172.46 172.47 172.46 172.46 3,695.1K
15:24 172.48 172.48 172.44 172.44 7,250.6K
15:25 172.45 172.47 172.44 172.46 6,195.1K
15:26 172.53 172.69 172.53 172.69 38,121.0K
15:27 172.75 172.75 172.72 172.72 47,510.1K
15:28 172.75 172.76 172.75 172.76 17,921.7K
15:29 172.76 172.76 172.74 172.75 17,342.7K
15:30 172.80 172.93 172.80 172.93 65,456.1K
15:31 172.90 172.90 172.84 172.84 29,886.4K
15:32 172.83 172.83 172.80 172.80 17,702.2K
15:33 172.75 172.77 172.73 172.73 9,748.6K
15:34 172.71 172.74 172.71 172.74 11,773.1K
15:35 172.71 172.75 172.70 172.75 19,865.6K
15:36 172.77 172.77 172.67 172.67 15,359.6K
15:37 172.67 172.67 172.62 172.64 17,605.4K
15:38 172.61 172.61 172.56 172.56 14,986.9K
15:39 172.60 172.60 172.55 172.55 39,962.3K
15:40 172.54 172.58 172.54 172.58 24,145.7K
15:41 172.58 172.58 172.54 172.55 18,217.0K
15:42 172.56 172.56 172.53 172.53 11,814.8K
15:43 172.54 172.57 172.54 172.57 7,747.9K
15:44 172.63 172.70 172.63 172.70 56,704.2K
15:45 172.67 172.68 172.65 172.68 15,643.9K
15:46 172.68 172.70 172.68 172.70 9,537.4K
15:47 172.75 172.76 172.73 172.73 18,249.5K
15:48 172.71 172.73 172.71 172.73 28,686.7K
15:49 172.74 172.80 172.74 172.80 13,503.6K
15:50 172.82 172.82 172.76 172.76 22,058.3K
15:51 172.73 172.73 172.71 172.71 8,546.8K
15:52 172.72 172.72 172.71 172.72 19,379.9K
15:53 172.71 172.73 172.70 172.73 16,852.6K
15:54 172.73 172.79 172.73 172.77 29,602.2K
15:55 172.77 172.77 172.70 172.70 10,931.7K
15:56 172.71 172.71 172.57 172.57 26,083.6K
15:57 172.54 172.55 172.53 172.54 29,321.5K
15:58 172.56 172.56 172.56 172.56 21,448.2K
15:59 172.56 172.58 172.55 172.56 23,492.5K
16:00 172.53 172.62 172.53 172.59 39,535.8K
16:01 172.63 172.63 172.62 172.62 20,835.2K
16:02 172.60 172.63 172.60 172.63 23,143.2K
16:03 172.68 172.68 172.61 172.64 34,805.7K
16:04 172.59 172.59 172.50 172.50 45,630.7K
16:05 172.47 172.48 172.45 172.48 29,463.2K
16:06 172.52 172.52 172.51 172.51 21,741.9K
16:07 172.50 172.54 172.50 172.53 12,029.2K
16:08 172.52 172.54 172.51 172.54 16,329.7K
16:09 172.56 172.59 172.56 172.59 17,621.6K
16:10 172.61 172.68 172.61 172.68 28,238.5K
16:11 172.67 172.70 172.67 172.70 16,024.4K
16:12 172.70 172.71 172.70 172.71 10,242.9K
16:13 172.70 172.76 172.70 172.76 23,281.5K
16:14 172.78 172.78 172.72 172.74 22,259.3K
16:15 172.74 172.74 172.72 172.74 12,703.9K
16:16 172.74 172.74 172.70 172.70 12,243.7K
16:17 172.71 172.73 172.70 172.71 15,260.4K
16:18 172.71 172.71 172.68 172.68 20,038.2K
16:19 172.66 172.68 172.66 172.66 24,453.9K
16:20 172.68 172.68 172.62 172.62 21,937.8K
16:21 172.65 172.68 172.63 172.68 18,812.0K
16:22 172.69 172.72 172.69 172.70 8,228.6K
16:23 172.64 172.67 172.63 172.63 15,101.4K
16:24 172.64 172.64 172.63 172.64 7,290.9K
16:25 172.65 172.68 172.65 172.68 10,327.6K
16:26 172.69 172.73 172.69 172.73 17,043.4K
16:27 172.75 172.75 172.74 172.75 13,031.0K
16:28 172.75 172.75 172.73 172.74 4,273.8K
16:29 172.71 172.71 172.66 172.66 9,420.3K
16:30 172.67 172.67 172.67 172.67 20,963.3K
16:31 172.67 172.70 172.67 172.70 4,196.3K
16:32 172.66 172.67 172.58 172.58 11,393.7K
16:33 172.58 172.58 172.57 172.57 10,932.8K
16:34 172.57 172.60 172.57 172.60 11,054.5K
16:35 172.59 172.60 172.57 172.60 10,532.6K
16:36 172.59 172.63 172.59 172.62 6,368.4K
16:37 172.63 172.63 172.61 172.61 4,108.2K
16:38 172.61 172.63 172.60 172.63 5,731.6K
16:39 172.65 172.66 172.62 172.62 5,931.1K
16:40 172.61 172.62 172.61 172.61 6,065.0K
16:41 172.64 172.64 172.63 172.63 10,695.3K
16:42 172.66 172.70 172.66 172.70 11,769.6K
16:43 172.68 172.68 172.65 172.68 5,128.6K
16:44 172.69 172.69 172.69 172.69 12,011.6K
16:45 172.69 172.71 172.68 172.71 6,706.9K
16:46 172.73 172.80 172.73 172.80 8,294.2K
16:47 172.81 172.81 172.78 172.78 17,967.9K
16:48 172.80 172.80 172.79 172.80 7,469.1K
16:49 172.81 172.83 172.80 172.82 9,647.4K
16:50 172.80 172.80 172.79 172.79 6,468.8K
16:51 172.78 172.78 172.72 172.72 18,622.8K
16:52 172.71 172.73 172.71 172.72 10,253.0K
16:53 172.73 172.76 172.73 172.75 6,817.0K
16:54 172.73 172.73 172.68 172.70 30,929.8K
16:55 172.72 172.72 172.70 172.70 5,169.1K
16:56 172.71 172.76 172.71 172.76 6,129.7K
16:57 172.76 172.76 172.73 172.73 7,368.5K
16:58 172.69 172.70 172.69 172.69 7,162.0K
16:59 172.70 172.78 172.70 172.78 12,593.8K
17:00 172.78 172.79 172.73 172.73 5,549.5K
17:01 172.72 172.72 172.69 172.69 4,784.2K
17:02 172.70 172.77 172.70 172.77 11,819.6K
17:03 172.75 172.78 172.75 172.77 5,272.1K
17:04 172.78 172.78 172.77 172.78 5,623.9K
17:05 172.79 172.79 172.73 172.73 5,244.6K
17:06 172.71 172.71 172.67 172.67 9,148.2K
17:07 172.68 172.68 171.82 171.93 19,543.5K
17:08 171.95 172.05 171.77 171.77 151,082.8K
17:09 172.42 172.64 172.42 172.58 142,180.2K
17:10 172.69 172.74 172.68 172.68 147,964.7K
17:11 172.72 172.72 172.55 172.55 34,386.4K
17:12 172.50 172.51 172.41 172.41 20,861.9K
17:13 172.35 172.37 172.33 172.33 14,861.4K
17:14 172.29 172.30 172.26 172.26 25,238.7K
17:15 172.22 172.22 172.18 172.18 14,523.2K
17:16 172.20 172.20 172.12 172.12 14,259.6K
17:17 172.12 172.16 172.12 172.13 24,670.6K
17:18 172.11 172.29 172.11 172.29 24,439.0K
17:19 172.39 172.50 172.39 172.49 32,128.3K
17:20 172.51 172.52 172.50 172.50 16,034.1K
17:21 172.51 172.67 172.51 172.67 49,093.6K
17:22 172.66 172.82 172.66 172.82 99,648.3K
17:23 172.75 172.76 172.75 172.76 112,004.9K
17:24 172.83 172.83 172.78 172.78 33,537.4K
17:25 172.75 172.78 172.67 172.67 24,494.8K
17:26 172.68 172.71 172.68 172.71 19,871.1K
17:27 172.69 172.71 172.67 172.68 24,878.0K
17:28 172.66 172.67 172.62 172.63 14,872.8K
17:29 172.63 172.63 172.61 172.63 13,475.2K
17:30 172.61 172.67 172.61 172.67 24,645.1K
17:31 172.68 172.68 172.62 172.62 11,971.2K
17:32 172.54 172.65 172.54 172.62 25,442.0K
17:33 172.63 172.72 172.63 172.72 14,526.3K
17:34 172.73 172.73 172.73 172.73 16,714.3K
17:35 172.73 172.74 172.70 172.72 24,343.9K
17:36 172.72 172.72 172.69 172.72 13,955.4K
17:37 172.74 172.82 172.74 172.81 23,788.0K
17:38 172.86 172.89 172.86 172.88 33,390.4K
17:39 172.82 172.83 172.81 172.83 15,343.8K
17:40 172.85 172.87 172.83 172.83 32,197.9K
17:41 172.83 172.83 172.76 172.76 12,669.1K
17:42 172.77 172.87 172.77 172.87 58,110.8K
17:43 172.85 172.89 172.85 172.89 20,655.6K
17:44 172.89 172.93 172.89 172.93 21,873.0K
17:45 172.99 173.04 172.99 173.01 28,317.8K
17:46 172.95 173.00 172.94 173.00 34,326.2K
17:47 172.97 173.05 172.97 173.02 30,001.4K
17:48 173.03 173.08 173.03 173.07 28,759.2K
17:49 173.03 173.07 172.97 172.97 37,079.0K
17:50 173.00 173.10 173.00 173.10 33,387.4K
17:51 173.05 173.12 173.05 173.12 34,213.3K
17:52 173.12 173.18 173.11 173.18 39,074.9K
17:53 173.23 173.23 173.04 173.04 52,173.1K
17:54 173.00 173.04 172.98 172.98 49,314.6K
17:55 172.95 172.95 172.89 172.89 35,601.6K
17:56 172.95 173.05 172.95 173.05 42,911.6K
17:57 173.09 173.17 173.09 173.17 45,095.3K
17:58 173.18 173.23 173.14 173.22 44,301.0K
17:59 173.19 173.34 173.19 173.34 31,451.4K
18:00 173.34 173.40 173.34 173.40 22,591.0K
18:01 173.41 173.41 173.36 173.37 33,891.7K
18:02 173.37 173.44 173.37 173.44 24,135.2K
18:03 173.37 173.37 173.28 173.28 25,216.7K
18:04 173.26 173.26 173.14 173.14 39,268.6K
18:05 173.17 173.26 173.17 173.26 31,304.6K
18:06 173.20 173.23 173.19 173.19 14,146.2K
18:07 173.23 173.36 173.23 173.34 39,044.9K
18:08 173.33 173.38 173.30 173.38 27,505.3K
18:09 173.36 173.37 173.35 173.35 24,976.1K
18:10 173.34 173.35 173.30 173.35 28,498.6K
18:11 173.33 173.36 173.33 173.35 16,959.4K
18:12 173.32 173.40 173.32 173.40 49,345.3K
18:13 173.42 173.51 173.42 173.51 52,479.6K
18:14 173.48 173.48 173.40 173.40 45,481.6K
18:15 173.37 173.37 173.35 173.37 18,153.8K
18:16 173.38 173.38 173.28 173.28 21,424.3K
18:17 173.23 173.28 173.23 173.26 19,593.0K
18:18 173.20 173.26 173.20 173.26 21,450.8K
18:19 173.25 173.39 173.25 173.39 32,323.1K
18:20 173.37 173.44 173.36 173.44 17,458.7K
18:21 173.46 173.46 173.37 173.37 13,967.7K
18:22 173.37 173.37 173.33 173.35 17,069.9K
18:23 173.34 173.34 173.29 173.29 16,202.8K
18:24 173.28 173.28 173.18 173.18 35,200.5K
18:25 173.15 173.15 173.12 173.12 24,573.1K
18:26 173.16 173.16 173.13 173.15 17,775.1K
18:27 173.15 173.22 173.15 173.22 29,249.8K
18:28 173.22 173.23 173.17 173.17 21,721.2K
18:29 173.17 173.21 173.17 173.21 25,154.2K
18:30 173.22 173.30 173.22 173.28 15,561.1K
18:31 173.28 173.33 173.28 173.33 15,733.3K
18:32 173.32 173.39 173.32 173.39 19,823.2K
18:33 173.31 173.39 173.31 173.39 10,555.4K
18:34 173.42 173.49 173.39 173.49 24,503.1K
18:35 173.48 173.49 173.45 173.49 19,651.9K
18:36 173.50 173.50 173.48 173.48 7,861.7K
18:37 173.48 173.53 173.48 173.53 21,317.3K
18:38 173.51 173.58 173.51 173.56 37,632.8K
18:39 173.59 173.62 173.58 173.58 21,687.8K
18:40 173.56 173.56 173.56 173.56 1,402.8K
18:51 173.80 173.80 173.80 173.80 104,991.0K
23:49 173.80 173.80 173.80 173.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available