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
09:50 170.98 171.53 170.98 171.53 9,459.1K
09:51 171.55 171.56 171.54 171.56 9,921.2K
09:52 171.54 171.54 171.51 171.51 12,931.0K
09:53 171.50 171.54 171.50 171.54 5,504.9K
09:54 171.55 171.55 171.54 171.54 4,266.9K
09:55 171.55 171.55 171.54 171.54 6,196.6K
09:56 171.54 171.57 171.54 171.57 4,644.8K
09:57 171.56 171.56 171.54 171.54 6,708.8K
09:58 171.52 171.55 171.52 171.53 3,576.1K
09:59 171.53 171.54 171.47 171.47 9,768.6K
10:00 171.48 171.50 171.46 171.50 13,520.3K
10:01 171.56 171.64 171.56 171.64 16,630.3K
10:02 171.67 171.71 171.67 171.71 27,278.1K
10:03 171.71 171.71 171.67 171.67 32,803.3K
10:04 171.70 171.70 171.65 171.68 29,431.2K
10:05 171.65 171.65 171.62 171.62 20,070.6K
10:06 171.62 171.64 171.62 171.64 45,948.3K
10:07 171.65 171.65 171.60 171.60 43,563.0K
10:08 171.61 171.61 171.57 171.57 17,652.6K
10:09 171.59 171.59 171.58 171.58 12,359.8K
10:10 171.61 171.69 171.61 171.68 24,355.4K
10:11 171.69 171.72 171.69 171.69 29,258.3K
10:12 171.69 171.69 171.63 171.67 99,734.6K
10:13 171.70 171.70 171.66 171.69 12,711.4K
10:14 171.70 171.73 171.70 171.72 30,101.9K
10:15 171.73 171.76 171.73 171.76 14,100.0K
10:16 171.75 171.81 171.73 171.81 53,895.1K
10:17 171.81 171.86 171.81 171.86 76,133.1K
10:18 171.85 171.85 171.81 171.84 47,965.3K
10:19 171.95 172.01 171.95 172.00 67,424.8K
10:20 172.03 172.03 172.01 172.03 31,407.3K
10:21 172.05 172.06 172.05 172.06 49,610.8K
10:22 172.07 172.07 171.98 171.98 28,437.5K
10:23 171.96 171.97 171.96 171.96 29,136.2K
10:24 171.96 171.96 171.89 171.89 53,039.0K
10:25 171.87 171.93 171.87 171.93 13,470.0K
10:26 171.94 171.94 171.87 171.87 22,867.2K
10:27 171.87 171.87 171.84 171.85 32,166.5K
10:28 171.88 171.88 171.83 171.84 30,788.3K
10:29 171.81 171.81 171.79 171.79 39,340.7K
10:30 171.80 171.83 171.80 171.83 19,621.6K
10:31 171.83 171.85 171.83 171.85 18,683.2K
10:32 171.86 171.89 171.85 171.89 8,103.4K
10:33 171.89 171.90 171.88 171.89 10,763.2K
10:34 171.87 171.87 171.85 171.86 20,277.2K
10:35 171.86 171.89 171.86 171.89 16,577.0K
10:36 171.89 171.89 171.89 171.89 10,402.3K
10:37 171.89 171.89 171.86 171.86 17,861.2K
10:38 171.87 171.87 171.83 171.83 23,101.6K
10:39 171.87 171.88 171.87 171.87 13,551.9K
10:40 171.88 171.90 171.88 171.88 18,997.6K
10:41 171.88 171.89 171.88 171.89 9,739.8K
10:42 171.90 171.94 171.90 171.94 8,731.2K
10:43 171.96 171.97 171.95 171.97 13,537.9K
10:44 172.03 172.13 172.03 172.13 232,288.1K
10:45 172.10 172.14 172.10 172.14 47,849.6K
10:46 172.09 172.09 172.02 172.02 32,833.1K
10:47 172.02 172.06 172.02 172.03 10,353.5K
10:48 172.03 172.07 172.03 172.07 19,196.6K
10:49 172.07 172.14 172.07 172.14 25,787.5K
10:50 172.10 172.19 172.10 172.18 83,554.9K
10:51 172.13 172.13 172.01 172.01 39,424.4K
10:52 171.99 172.07 171.98 172.07 23,392.2K
10:53 172.08 172.10 172.07 172.10 13,753.7K
10:54 172.10 172.11 172.08 172.08 30,261.4K
10:55 172.09 172.09 172.04 172.04 13,833.3K
10:56 172.06 172.06 172.00 172.02 18,896.7K
10:57 172.02 172.02 172.01 172.01 10,806.9K
10:58 172.01 172.02 171.99 172.02 18,846.4K
10:59 172.06 172.08 172.06 172.07 15,057.4K
11:00 172.08 172.12 172.08 172.12 16,850.9K
11:01 172.11 172.11 172.08 172.09 18,007.6K
11:02 172.05 172.09 172.05 172.08 20,638.2K
11:03 172.05 172.05 172.03 172.03 14,750.5K
11:04 172.02 172.04 172.00 172.00 10,687.9K
11:05 172.02 172.02 172.00 172.00 8,182.1K
11:06 171.99 172.13 171.99 172.13 53,236.4K
11:07 172.10 172.10 172.07 172.07 32,825.0K
11:08 172.06 172.06 172.05 172.05 12,981.2K
11:09 172.06 172.09 172.06 172.08 14,829.5K
11:10 172.09 172.09 172.07 172.07 15,543.5K
11:11 172.07 172.08 172.05 172.08 17,081.6K
11:12 172.04 172.11 172.04 172.11 31,879.4K
11:13 172.10 172.10 172.07 172.08 14,196.7K
11:14 172.11 172.11 172.09 172.09 11,048.4K
11:15 172.07 172.07 172.05 172.06 13,706.5K
11:16 172.06 172.06 172.03 172.03 26,293.4K
11:17 172.05 172.07 172.04 172.07 28,530.6K
11:18 172.08 172.12 172.08 172.12 10,266.5K
11:19 172.11 172.12 172.11 172.12 12,424.3K
11:20 172.12 172.12 172.08 172.08 12,950.6K
11:21 172.11 172.13 172.10 172.13 7,124.9K
11:22 172.15 172.17 172.13 172.13 5,792.6K
11:23 172.13 172.16 172.13 172.16 13,353.1K
11:24 172.13 172.16 172.13 172.16 2,542.3K
11:25 172.17 172.19 172.17 172.19 6,452.2K
11:26 172.18 172.18 172.15 172.15 8,280.9K
11:27 172.18 172.18 172.13 172.16 6,988.2K
11:28 172.16 172.17 172.14 172.15 6,258.8K
11:29 172.16 172.19 172.16 172.19 4,932.6K
11:30 172.20 172.20 172.19 172.19 3,754.4K
11:31 172.18 172.20 172.18 172.19 23,853.8K
11:32 172.21 172.21 172.18 172.18 6,185.4K
11:33 172.18 172.19 172.17 172.17 3,998.0K
11:34 172.16 172.26 172.16 172.26 21,388.9K
11:35 172.25 172.25 172.22 172.22 9,283.4K
11:36 172.22 172.22 172.19 172.20 36,237.4K
11:37 172.17 172.18 172.17 172.18 20,751.4K
11:38 172.18 172.20 172.18 172.20 6,037.6K
11:39 172.16 172.16 172.11 172.11 23,492.4K
11:40 172.11 172.16 172.10 172.16 20,279.7K
11:41 172.20 172.20 172.15 172.18 11,909.6K
11:42 172.22 172.24 172.22 172.24 22,671.5K
11:43 172.24 172.27 172.24 172.27 8,659.4K
11:44 172.26 172.27 172.25 172.25 18,921.1K
11:45 172.24 172.26 172.24 172.26 21,621.7K
11:46 172.28 172.28 172.23 172.26 22,912.6K
11:47 172.27 172.27 172.26 172.27 17,422.5K
11:48 172.27 172.27 172.19 172.19 18,242.1K
11:49 172.21 172.21 172.10 172.10 15,712.7K
11:50 172.13 172.18 172.13 172.18 4,278.6K
11:51 172.21 172.21 172.16 172.17 12,029.1K
11:52 172.18 172.18 172.16 172.16 10,171.5K
11:53 172.15 172.15 172.12 172.12 12,610.5K
11:54 172.09 172.11 172.09 172.11 14,341.3K
11:55 172.08 172.09 172.08 172.09 9,750.5K
11:56 172.12 172.12 172.11 172.11 6,538.6K
11:57 172.12 172.14 172.11 172.11 7,018.7K
11:58 172.13 172.13 172.10 172.11 10,457.5K
11:59 172.15 172.15 172.13 172.13 11,794.1K
12:00 172.10 172.16 172.10 172.13 17,373.3K
12:01 172.11 172.13 172.11 172.13 15,088.4K
12:02 172.08 172.08 172.07 172.07 18,178.6K
12:03 172.05 172.05 172.03 172.04 6,502.5K
12:04 172.02 172.04 172.01 172.04 3,103.0K
12:05 172.08 172.08 172.06 172.08 8,311.3K
12:06 172.10 172.12 172.09 172.12 5,925.9K
12:07 172.13 172.13 172.12 172.12 3,752.9K
12:08 172.13 172.13 172.11 172.13 4,560.9K
12:09 172.12 172.13 172.12 172.12 7,779.2K
12:10 172.10 172.10 172.06 172.09 27,195.2K
12:11 172.09 172.13 172.09 172.13 9,553.5K
12:12 172.11 172.11 172.10 172.10 8,430.2K
12:13 172.10 172.11 172.05 172.06 20,237.3K
12:14 172.05 172.05 172.03 172.03 18,183.1K
12:15 171.99 172.00 171.99 172.00 14,167.4K
12:16 171.98 172.00 171.98 172.00 4,392.7K
12:17 172.00 172.02 172.00 172.02 7,409.2K
12:18 172.00 172.00 171.96 171.96 13,977.2K
12:19 171.96 171.98 171.96 171.98 11,211.1K
12:20 171.98 172.04 171.98 172.02 29,520.1K
12:21 172.02 172.05 172.02 172.05 33,168.1K
12:22 172.08 172.20 172.08 172.20 75,367.7K
12:23 172.20 172.20 172.19 172.19 70,295.5K
12:24 172.19 172.19 172.15 172.15 23,013.5K
12:25 172.16 172.20 172.16 172.20 18,134.6K
12:26 172.19 172.19 172.18 172.19 16,720.0K
12:27 172.22 172.22 172.20 172.20 12,063.8K
12:28 172.20 172.20 172.17 172.17 8,694.7K
12:29 172.17 172.18 172.17 172.18 12,899.2K
12:30 172.19 172.25 172.19 172.25 51,666.6K
12:31 172.24 172.24 172.19 172.21 24,940.4K
12:32 172.20 172.20 172.17 172.17 17,688.7K
12:33 172.16 172.16 172.10 172.11 9,090.8K
12:34 172.09 172.10 172.08 172.09 11,738.9K
12:35 172.08 172.09 172.08 172.09 8,213.0K
12:36 172.11 172.13 172.11 172.13 6,734.0K
12:37 172.12 172.14 172.12 172.13 4,426.4K
12:38 172.16 172.16 172.11 172.12 5,862.9K
12:39 172.13 172.14 172.11 172.11 3,613.5K
12:40 172.10 172.10 172.09 172.09 6,112.8K
12:41 172.06 172.08 172.06 172.08 4,384.6K
12:42 172.09 172.09 172.09 172.09 3,709.8K
12:43 172.09 172.11 172.09 172.11 7,822.8K
12:44 172.11 172.12 172.11 172.12 9,898.7K
12:45 172.11 172.11 172.08 172.08 3,296.2K
12:46 172.08 172.10 172.08 172.09 2,715.2K
12:47 172.10 172.11 172.09 172.11 2,993.1K
12:48 172.13 172.13 172.12 172.13 7,203.2K
12:49 172.10 172.15 172.10 172.13 4,865.0K
12:50 172.14 172.14 172.11 172.12 4,496.7K
12:51 172.17 172.18 172.16 172.18 28,401.4K
12:52 172.17 172.18 172.17 172.18 11,870.1K
12:53 172.17 172.19 172.17 172.19 16,343.5K
12:54 172.21 172.23 172.21 172.23 12,877.1K
12:55 172.26 172.26 172.24 172.25 10,435.6K
12:56 172.25 172.26 172.24 172.24 7,732.1K
12:57 172.25 172.25 172.22 172.22 5,754.3K
12:58 172.24 172.25 172.20 172.20 4,785.7K
12:59 172.21 172.21 172.19 172.20 3,793.5K
13:00 172.21 172.24 172.21 172.24 9,194.8K
13:01 172.22 172.23 172.17 172.18 15,292.5K
13:02 172.17 172.20 172.17 172.20 12,096.7K
13:03 172.19 172.19 172.19 172.19 4,520.1K
13:04 172.10 172.10 172.01 172.01 62,317.4K
13:05 172.02 172.02 172.01 172.02 24,772.2K
13:06 172.00 172.00 172.00 172.00 12,358.8K
13:07 172.02 172.02 171.99 171.99 4,573.9K
13:08 171.98 172.00 171.98 171.99 8,007.9K
13:09 171.98 171.98 171.95 171.96 6,399.1K
13:10 171.94 171.94 171.89 171.89 17,850.0K
13:11 171.90 171.90 171.88 171.88 9,541.8K
13:12 171.88 171.89 171.86 171.86 20,908.2K
13:13 171.85 171.88 171.85 171.88 5,354.1K
13:14 171.87 171.90 171.86 171.89 4,341.4K
13:15 171.88 171.91 171.88 171.91 8,318.7K
13:16 171.92 171.93 171.92 171.93 9,736.2K
13:17 171.92 171.92 171.89 171.89 15,920.2K
13:18 171.88 171.88 171.87 171.88 10,916.3K
13:19 171.88 171.88 171.86 171.88 9,330.2K
13:20 171.88 171.88 171.81 171.81 12,171.8K
13:21 171.82 171.82 171.77 171.77 23,603.6K
13:22 171.73 171.78 171.73 171.78 39,682.3K
13:23 171.82 171.82 171.80 171.81 10,680.0K
13:24 171.81 171.82 171.81 171.82 4,998.6K
13:25 171.80 171.84 171.80 171.84 8,018.5K
13:26 171.84 171.85 171.84 171.85 6,137.1K
13:27 171.85 171.85 171.84 171.84 5,653.4K
13:28 171.82 171.85 171.82 171.85 5,794.0K
13:29 171.81 171.83 171.79 171.83 5,885.5K
13:30 171.83 171.83 171.79 171.79 15,259.9K
13:31 171.78 171.78 171.76 171.77 8,529.4K
13:32 171.74 171.74 171.74 171.74 10,670.1K
13:33 171.75 171.79 171.75 171.79 11,829.8K
13:34 171.81 171.94 171.81 171.94 85,761.2K
13:35 171.92 171.92 171.87 171.88 14,872.2K
13:36 171.89 171.90 171.89 171.89 6,316.9K
13:37 171.91 171.91 171.74 171.74 16,787.7K
13:38 171.74 171.74 171.70 171.70 7,222.2K
13:39 171.71 171.79 171.71 171.79 8,889.6K
13:40 171.80 171.80 171.79 171.79 11,054.2K
13:41 171.80 171.80 171.75 171.75 14,516.2K
13:42 171.76 171.76 171.70 171.70 31,697.0K
13:43 171.70 171.76 171.70 171.76 6,021.8K
13:44 171.76 171.81 171.76 171.81 9,713.9K
13:45 171.81 171.84 171.81 171.84 11,945.6K
13:46 171.88 171.89 171.86 171.89 14,023.2K
13:47 171.84 171.84 171.78 171.78 17,819.5K
13:48 171.78 171.79 171.77 171.78 6,980.1K
13:49 171.80 171.81 171.79 171.81 12,991.2K
13:50 171.80 171.80 171.76 171.76 8,410.4K
13:51 171.76 171.77 171.76 171.77 3,038.1K
13:52 171.80 171.80 171.78 171.79 7,635.4K
13:53 171.82 171.83 171.81 171.83 4,954.4K
13:54 171.84 171.85 171.84 171.85 5,496.8K
13:55 171.87 171.87 171.86 171.87 4,705.2K
13:56 171.90 171.90 171.88 171.89 7,633.5K
13:57 171.88 171.88 171.88 171.88 2,761.7K
13:58 171.89 171.90 171.89 171.90 5,999.0K
13:59 171.90 171.93 171.88 171.89 6,554.8K
14:00 171.88 171.89 171.86 171.86 5,287.1K
14:01 171.86 171.86 171.85 171.86 3,191.0K
14:02 171.87 171.88 171.87 171.87 10,176.0K
14:03 171.91 171.91 171.88 171.88 1,183.0K
14:04 171.89 171.92 171.89 171.92 7,616.6K
14:05 171.92 171.95 171.92 171.93 3,098.2K
14:06 171.94 171.94 171.92 171.92 10,962.2K
14:07 171.93 171.94 171.92 171.92 7,026.7K
14:08 171.91 171.92 171.91 171.92 5,135.5K
14:09 171.90 171.90 171.89 171.89 4,929.7K
14:10 171.87 171.87 171.86 171.87 14,264.0K
14:11 171.86 171.86 171.86 171.86 9,739.1K
14:12 171.85 171.86 171.85 171.86 15,313.5K
14:13 171.86 171.86 171.85 171.85 4,801.7K
14:14 171.85 171.85 171.81 171.81 10,255.5K
14:15 171.84 171.87 171.83 171.87 5,087.6K
14:16 171.89 171.91 171.88 171.88 9,118.3K
14:17 171.89 171.90 171.89 171.90 1,913.0K
14:18 171.89 171.91 171.89 171.89 3,009.8K
14:19 171.90 171.90 171.90 171.90 6,850.1K
14:20 171.87 171.89 171.87 171.89 10,051.1K
14:21 171.87 171.87 171.86 171.86 5,268.7K
14:22 171.89 171.92 171.89 171.91 10,426.5K
14:23 171.94 171.94 171.90 171.91 5,649.6K
14:24 171.91 171.92 171.91 171.92 2,943.6K
14:25 171.92 171.92 171.91 171.92 2,894.7K
14:26 171.92 171.94 171.92 171.94 3,076.5K
14:27 171.94 171.95 171.93 171.94 10,768.3K
14:28 171.94 171.98 171.94 171.98 14,629.8K
14:29 171.98 171.99 171.97 171.97 3,975.4K
14:30 171.95 171.96 171.95 171.95 4,166.8K
14:31 171.95 171.96 171.94 171.94 3,980.6K
14:32 171.96 171.96 171.94 171.94 4,798.5K
14:33 171.96 171.96 171.94 171.94 6,188.8K
14:34 171.95 171.97 171.94 171.96 13,928.7K
14:35 171.96 171.97 171.95 171.96 2,242.5K
14:36 171.96 171.96 171.95 171.96 1,340.0K
14:37 171.99 171.99 171.98 171.99 4,977.3K
14:38 172.00 172.02 172.00 172.02 7,442.6K
14:39 172.04 172.04 172.03 172.03 3,392.2K
14:40 172.03 172.07 172.03 172.07 10,879.4K
14:41 172.07 172.12 172.04 172.12 51,804.1K
14:42 172.10 172.10 172.07 172.07 15,878.0K
14:43 172.08 172.12 172.08 172.11 13,208.7K
14:44 172.11 172.13 172.11 172.13 5,751.5K
14:45 172.12 172.12 172.07 172.07 8,092.7K
14:46 172.08 172.10 172.08 172.10 8,977.4K
14:47 172.09 172.14 172.09 172.13 11,788.1K
14:48 172.14 172.15 172.13 172.15 5,546.3K
14:49 172.16 172.19 172.16 172.19 7,639.9K
14:50 172.19 172.19 172.13 172.13 7,140.2K
14:51 172.13 172.14 172.13 172.14 2,762.8K
14:52 172.12 172.15 172.12 172.15 18,637.9K
14:53 172.16 172.18 172.16 172.18 8,199.0K
14:54 172.18 172.18 172.17 172.18 6,419.6K
14:55 172.19 172.20 172.18 172.20 9,694.0K
14:56 172.21 172.22 172.20 172.20 5,463.5K
14:57 172.22 172.22 172.18 172.18 11,662.5K
14:58 172.17 172.18 172.16 172.18 13,403.4K
14:59 172.17 172.17 172.16 172.16 8,691.6K
15:00 172.15 172.17 172.15 172.16 13,796.8K
15:01 172.15 172.16 172.15 172.15 3,999.6K
15:02 172.14 172.14 172.13 172.13 4,407.5K
15:03 172.13 172.13 172.08 172.08 11,053.3K
15:04 172.07 172.07 172.03 172.05 33,946.1K
15:05 172.03 172.05 172.03 172.04 13,010.9K
15:06 172.03 172.06 172.03 172.05 4,821.3K
15:07 172.05 172.06 172.05 172.05 6,342.5K
15:08 172.03 172.04 172.00 172.00 14,625.4K
15:09 171.99 172.00 171.99 172.00 5,317.4K
15:10 172.02 172.02 172.01 172.01 7,292.2K
15:11 172.02 172.02 172.02 172.02 1,747.8K
15:12 172.02 172.03 172.00 172.01 9,848.4K
15:13 172.02 172.05 172.02 172.04 17,602.9K
15:14 172.04 172.04 171.96 171.96 28,979.6K
15:15 171.96 171.96 171.94 171.94 11,304.3K
15:16 171.94 171.94 171.86 171.86 34,144.0K
15:17 171.87 171.87 171.84 171.84 22,872.8K
15:18 171.84 171.84 171.79 171.79 14,236.5K
15:19 171.78 171.78 171.77 171.77 6,911.0K
15:20 171.80 171.80 171.76 171.77 10,605.1K
15:21 171.78 171.78 171.76 171.76 5,111.8K
15:22 171.71 171.74 171.71 171.73 14,907.9K
15:23 171.75 171.77 171.75 171.76 8,288.3K
15:24 171.76 171.76 171.75 171.76 5,456.2K
15:25 171.74 171.74 171.74 171.74 5,443.2K
15:26 171.75 171.75 171.73 171.73 2,857.6K
15:27 171.72 171.76 171.72 171.75 6,305.8K
15:28 171.75 171.75 171.73 171.73 8,998.7K
15:29 171.76 171.81 171.76 171.81 15,336.3K
15:30 171.80 171.80 171.78 171.80 8,403.9K
15:31 171.81 171.83 171.81 171.81 9,519.3K
15:32 171.82 171.84 171.82 171.83 8,488.5K
15:33 171.82 171.83 171.82 171.83 9,613.7K
15:34 171.83 171.83 171.82 171.82 2,942.0K
15:35 171.83 171.83 171.82 171.82 11,381.4K
15:36 171.83 171.83 171.83 171.83 8,195.4K
15:37 171.82 171.82 171.82 171.82 2,759.3K
15:38 171.81 171.83 171.81 171.83 9,095.7K
15:39 171.84 171.86 171.83 171.83 7,364.2K
15:40 171.83 171.83 171.81 171.81 2,803.4K
15:41 171.80 171.84 171.80 171.83 12,364.3K
15:42 171.83 171.83 171.76 171.76 9,752.3K
15:43 171.76 171.76 171.74 171.74 5,956.9K
15:44 171.74 171.74 171.72 171.74 7,794.4K
15:45 171.73 171.73 171.53 171.55 40,223.1K
15:46 171.55 171.55 171.52 171.53 5,233.3K
15:47 171.53 171.58 171.53 171.58 8,251.0K
15:48 171.58 171.58 171.51 171.51 18,545.7K
15:49 171.48 171.55 171.48 171.55 14,192.5K
15:50 171.54 171.55 171.53 171.55 14,425.1K
15:51 171.54 171.54 171.49 171.49 11,259.2K
15:52 171.48 171.48 171.47 171.47 20,064.2K
15:53 171.47 171.52 171.47 171.52 14,056.5K
15:54 171.50 171.52 171.50 171.51 10,832.5K
15:55 171.54 171.54 171.51 171.51 7,024.6K
15:56 171.54 171.57 171.54 171.56 10,613.8K
15:57 171.58 171.59 171.58 171.59 6,687.9K
15:58 171.57 171.57 171.55 171.55 5,889.3K
15:59 171.55 171.58 171.55 171.57 9,521.9K
16:00 171.58 171.58 171.51 171.51 7,992.4K
16:01 171.52 171.52 171.50 171.50 9,193.4K
16:02 171.52 171.53 171.51 171.53 6,858.6K
16:03 171.52 171.56 171.50 171.55 6,709.8K
16:04 171.57 171.57 171.56 171.56 3,677.8K
16:05 171.56 171.60 171.56 171.56 7,473.5K
16:06 171.56 171.56 171.54 171.54 6,125.6K
16:07 171.51 171.51 171.49 171.49 41,852.7K
16:08 171.49 171.49 171.48 171.48 12,922.2K
16:09 171.50 171.50 171.44 171.47 25,626.7K
16:10 171.44 171.56 171.44 171.56 63,758.9K
16:11 171.61 171.63 171.61 171.62 26,598.6K
16:12 171.64 171.66 171.64 171.66 9,251.3K
16:13 171.66 171.68 171.65 171.68 16,785.9K
16:14 171.69 171.71 171.69 171.70 14,450.1K
16:15 171.68 171.69 171.67 171.69 8,387.6K
16:16 171.69 171.69 171.65 171.67 5,602.6K
16:17 171.67 171.67 171.65 171.66 12,132.3K
16:18 171.67 171.67 171.61 171.63 7,106.7K
16:19 171.62 171.62 171.59 171.59 7,776.0K
16:20 171.58 171.60 171.58 171.59 2,624.1K
16:21 171.61 171.65 171.61 171.65 14,868.8K
16:22 171.68 171.69 171.68 171.69 5,598.8K
16:23 171.70 171.71 171.70 171.71 19,746.0K
16:24 171.71 171.71 171.69 171.69 8,001.5K
16:25 171.68 171.72 171.68 171.72 12,201.2K
16:26 171.74 171.76 171.74 171.76 5,200.2K
16:27 171.76 171.76 171.75 171.75 3,117.7K
16:28 171.77 171.78 171.77 171.78 5,426.1K
16:29 171.79 171.80 171.77 171.80 10,415.4K
16:30 171.79 171.79 171.71 171.71 5,639.1K
16:31 171.69 171.69 171.69 171.69 2,658.3K
16:32 171.69 171.71 171.69 171.71 4,603.5K
16:33 171.74 171.75 171.74 171.75 2,160.6K
16:34 171.75 171.75 171.73 171.74 11,586.8K
16:35 171.72 171.72 171.68 171.69 22,721.7K
16:36 171.68 171.73 171.67 171.73 12,989.2K
16:37 171.74 171.77 171.74 171.77 16,668.6K
16:38 171.79 171.79 171.77 171.78 8,806.5K
16:39 171.76 171.77 171.74 171.75 12,884.3K
16:40 171.78 171.80 171.78 171.80 6,148.6K
16:41 171.79 171.79 171.77 171.79 7,387.6K
16:42 171.81 171.81 171.72 171.73 20,467.5K
16:43 171.77 171.79 171.77 171.79 13,229.8K
16:44 171.80 171.81 171.80 171.81 15,700.1K
16:45 171.82 171.82 171.71 171.71 17,643.0K
16:46 171.72 171.72 171.60 171.60 30,974.6K
16:47 171.62 171.71 171.62 171.71 25,433.5K
16:48 171.73 171.76 171.73 171.76 10,629.4K
16:49 171.75 171.75 171.71 171.71 11,077.4K
16:50 171.71 171.71 171.67 171.67 6,853.1K
16:51 171.66 171.69 171.66 171.69 6,193.5K
16:52 171.68 171.68 171.65 171.65 6,472.4K
16:53 171.68 171.74 171.67 171.74 9,784.1K
16:54 171.74 171.78 171.74 171.78 11,035.1K
16:55 171.78 171.80 171.77 171.80 4,379.7K
16:56 171.79 171.79 171.75 171.76 10,901.8K
16:57 171.75 171.76 171.75 171.76 9,870.1K
16:58 171.77 171.78 171.76 171.78 12,731.5K
16:59 171.76 171.79 171.76 171.79 8,076.5K
17:00 171.89 171.93 171.89 171.92 86,383.4K
17:01 171.93 171.94 171.92 171.94 25,607.2K
17:02 171.95 172.04 171.95 172.04 17,472.7K
17:03 172.02 172.09 172.02 172.08 43,329.8K
17:04 172.07 172.08 172.05 172.05 11,134.6K
17:05 172.08 172.10 172.08 172.10 11,527.4K
17:06 172.10 172.12 172.09 172.11 14,069.0K
17:07 172.02 172.02 172.00 172.00 45,289.0K
17:08 172.01 172.01 171.99 172.00 4,126.6K
17:09 171.99 172.00 171.96 171.98 26,504.8K
17:10 171.97 172.03 171.97 172.03 4,228.3K
17:11 172.02 172.09 172.02 172.09 26,673.5K
17:12 172.10 172.11 172.09 172.09 9,849.6K
17:13 172.09 172.11 172.09 172.10 17,965.1K
17:14 172.10 172.15 172.08 172.15 16,280.4K
17:15 172.17 172.19 172.16 172.19 15,585.0K
17:16 172.20 172.21 172.19 172.19 17,692.8K
17:17 172.21 172.23 172.21 172.23 17,654.3K
17:18 172.24 172.27 172.24 172.27 25,690.4K
17:19 172.28 172.28 172.25 172.26 22,552.1K
17:20 172.28 172.28 172.25 172.26 13,937.3K
17:21 172.26 172.26 172.24 172.24 11,254.0K
17:22 172.24 172.27 172.24 172.27 9,192.5K
17:23 172.28 172.30 172.28 172.30 11,230.5K
17:24 172.30 172.32 172.30 172.32 8,634.9K
17:25 172.31 172.31 172.25 172.25 72,508.3K
17:26 172.26 172.31 172.26 172.29 14,119.4K
17:27 172.30 172.30 172.27 172.27 11,255.2K
17:28 172.27 172.31 172.27 172.31 29,588.9K
17:29 172.29 172.33 172.29 172.33 14,682.2K
17:30 172.34 172.43 172.34 172.43 20,565.6K
17:31 172.44 172.50 172.44 172.50 34,866.2K
17:32 172.50 172.51 172.50 172.51 11,682.8K
17:33 172.51 172.52 172.51 172.51 26,769.9K
17:34 172.49 172.50 172.45 172.47 13,170.4K
17:35 172.49 172.49 172.47 172.48 14,629.0K
17:36 172.50 172.51 172.50 172.50 15,479.9K
17:37 172.50 172.50 172.47 172.49 16,853.2K
17:38 172.49 172.49 172.48 172.49 5,153.9K
17:39 172.51 172.67 172.51 172.67 96,638.7K
17:40 172.69 172.69 172.64 172.64 25,428.4K
17:41 172.64 172.65 172.63 172.63 13,761.9K
17:42 172.64 172.71 172.64 172.71 19,245.4K
17:43 172.71 172.74 172.71 172.72 13,928.5K
17:44 172.74 172.74 172.71 172.72 23,788.1K
17:45 172.72 172.72 172.68 172.68 30,856.2K
17:46 172.67 172.73 172.67 172.73 25,078.8K
17:47 172.72 172.72 171.10 171.12 21,700.7K
17:48 171.10 171.20 171.10 171.18 55,285.1K
17:49 171.20 171.20 171.18 171.18 22,835.8K
17:50 171.19 171.21 171.19 171.21 16,462.9K
17:51 171.21 171.23 171.21 171.22 28,009.6K
17:52 171.21 171.21 171.18 171.18 19,679.2K
17:53 171.20 171.28 171.20 171.28 25,492.8K
17:54 171.27 171.28 171.27 171.27 19,195.1K
17:55 171.29 171.34 171.29 171.34 20,711.7K
17:56 171.35 171.38 171.35 171.38 32,929.9K
17:57 171.41 171.42 171.40 171.42 35,966.2K
17:58 171.39 171.42 171.39 171.42 51,527.9K
17:59 171.41 171.44 171.41 171.42 26,903.7K
18:00 171.43 171.53 171.43 171.51 55,796.2K
18:01 171.48 171.48 171.45 171.45 30,030.4K
18:02 171.47 171.47 171.47 171.47 19,104.1K
18:03 171.49 171.49 171.45 171.46 37,712.1K
18:04 171.46 171.46 171.43 171.45 20,195.5K
18:05 171.44 171.46 171.44 171.46 8,160.6K
18:06 171.49 171.49 171.49 171.49 12,358.5K
18:07 171.48 171.50 171.46 171.50 15,643.9K
18:08 171.51 171.51 171.45 171.45 14,940.6K
18:09 171.47 171.49 171.47 171.49 23,659.3K
18:10 171.52 171.52 171.52 171.52 17,495.7K
18:11 171.48 171.48 171.42 171.42 21,966.7K
18:12 171.41 171.43 171.41 171.43 9,554.3K
18:13 171.41 171.41 171.38 171.38 30,895.7K
18:14 171.36 171.37 171.36 171.37 29,744.5K
18:15 171.40 171.40 171.38 171.38 19,326.0K
18:16 171.38 171.40 171.38 171.40 16,446.2K
18:17 171.41 171.43 171.40 171.42 16,081.9K
18:18 171.43 171.44 171.42 171.43 15,782.0K
18:19 171.44 171.44 171.43 171.43 14,467.3K
18:20 171.43 171.45 171.43 171.45 14,705.5K
18:21 171.45 171.47 171.44 171.47 11,249.8K
18:22 171.46 171.49 171.39 171.39 18,491.1K
18:23 171.41 171.41 171.40 171.40 9,872.0K
18:24 171.42 171.45 171.42 171.45 8,709.5K
18:25 171.46 171.46 171.44 171.44 6,693.0K
18:26 171.44 171.45 171.43 171.45 15,727.0K
18:27 171.45 171.47 171.45 171.47 10,310.7K
18:28 171.47 171.49 171.47 171.47 4,781.4K
18:29 171.49 171.49 171.45 171.47 20,882.2K
18:30 171.49 171.49 171.46 171.46 16,621.3K
18:31 171.48 171.48 171.47 171.48 7,517.7K
18:32 171.51 171.59 171.51 171.59 23,635.4K
18:33 171.61 171.62 171.60 171.62 14,477.1K
18:34 171.63 171.66 171.63 171.66 12,810.5K
18:35 171.67 171.68 171.66 171.68 15,903.3K
18:36 171.65 171.65 171.63 171.63 12,406.0K
18:37 171.66 171.67 171.64 171.67 26,001.1K
18:38 171.68 171.76 171.68 171.75 57,596.2K
18:39 171.74 171.75 171.72 171.72 19,624.4K
18:40 171.73 171.73 171.73 171.73 5,601.1K
18:51 171.77 171.77 171.77 171.77 16,912.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available