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
09:50 172.41 172.41 172.37 172.39 5,569.8K
09:51 172.40 172.45 172.39 172.45 16,406.8K
09:52 172.52 172.58 172.52 172.58 38,386.1K
09:53 172.58 172.61 172.58 172.61 16,258.6K
09:54 172.62 172.62 172.60 172.62 10,081.7K
09:55 172.65 172.65 172.60 172.62 18,543.0K
09:56 172.60 172.62 172.60 172.61 16,697.8K
09:57 172.61 172.67 172.61 172.67 30,371.0K
09:58 172.64 172.70 172.64 172.70 16,195.2K
09:59 172.70 172.70 172.67 172.67 29,553.6K
10:00 172.67 172.72 172.67 172.72 24,982.7K
10:01 172.75 172.75 172.69 172.69 45,352.4K
10:02 172.66 172.67 172.65 172.66 43,228.6K
10:03 172.65 172.65 172.64 172.64 19,899.5K
10:04 172.63 172.69 172.63 172.69 18,833.1K
10:05 172.69 172.69 172.64 172.64 44,030.2K
10:06 172.63 172.66 172.63 172.63 53,887.9K
10:07 172.59 172.63 172.59 172.63 33,653.9K
10:08 172.65 172.69 172.65 172.69 16,989.5K
10:09 172.68 172.68 172.66 172.66 17,679.8K
10:10 172.64 172.66 172.63 172.66 24,583.6K
10:11 172.62 172.66 172.62 172.66 27,598.4K
10:12 172.65 172.67 172.65 172.67 17,172.3K
10:13 172.66 172.67 172.66 172.67 17,422.7K
10:14 172.70 172.70 172.66 172.68 21,080.0K
10:15 172.68 172.68 172.56 172.58 38,425.0K
10:16 172.63 172.68 172.63 172.68 25,443.9K
10:17 172.70 172.71 172.67 172.69 28,849.1K
10:18 172.69 172.73 172.69 172.73 19,363.7K
10:19 172.74 172.76 172.72 172.76 20,704.0K
10:20 172.76 172.76 172.71 172.73 35,284.5K
10:21 172.72 172.77 172.72 172.77 23,832.4K
10:22 172.76 172.77 172.76 172.77 12,931.5K
10:23 172.80 172.87 172.80 172.87 27,949.1K
10:24 172.83 172.95 172.83 172.95 75,410.6K
10:25 172.95 172.95 172.84 172.84 25,852.9K
10:26 172.87 172.92 172.85 172.92 49,317.9K
10:27 172.96 173.02 172.96 173.02 67,665.9K
10:28 173.05 173.07 173.05 173.06 24,873.8K
10:29 173.07 173.07 173.05 173.05 8,630.3K
10:30 173.05 173.14 173.05 173.14 31,260.3K
10:31 173.17 173.17 173.13 173.16 18,291.8K
10:32 173.14 173.17 173.14 173.17 35,015.0K
10:33 173.18 173.20 173.15 173.15 31,229.8K
10:34 173.12 173.16 173.12 173.16 23,428.3K
10:35 173.14 173.14 173.13 173.14 10,900.4K
10:36 173.13 173.16 173.13 173.16 12,994.3K
10:37 173.19 173.22 173.19 173.21 25,457.5K
10:38 173.18 173.20 173.18 173.20 16,591.3K
10:39 173.24 173.24 173.22 173.24 27,861.0K
10:40 173.24 173.28 173.24 173.27 25,126.0K
10:41 173.28 173.28 173.25 173.25 16,031.0K
10:42 173.28 173.33 173.28 173.33 66,058.2K
10:43 173.35 173.37 173.35 173.37 33,938.2K
10:44 173.39 173.44 173.39 173.43 34,732.0K
10:45 173.45 173.47 173.44 173.45 31,696.6K
10:46 173.42 173.42 173.40 173.40 30,550.4K
10:47 173.39 173.40 173.38 173.40 18,620.5K
10:48 173.37 173.37 173.28 173.28 17,892.3K
10:49 173.32 173.32 173.29 173.29 9,705.4K
10:50 173.28 173.28 173.25 173.25 8,800.0K
10:51 173.27 173.28 173.27 173.27 9,682.7K
10:52 173.28 173.36 173.28 173.36 24,671.0K
10:53 173.35 173.36 173.34 173.34 7,879.3K
10:54 173.31 173.31 173.29 173.30 15,600.6K
10:55 173.28 173.33 173.27 173.33 35,570.0K
10:56 173.34 173.34 173.30 173.30 11,195.0K
10:57 173.29 173.30 173.29 173.30 16,281.2K
10:58 173.30 173.31 173.29 173.31 20,025.8K
10:59 173.30 173.34 173.29 173.34 13,513.2K
11:00 173.33 173.37 173.33 173.37 21,052.4K
11:01 173.35 173.38 173.35 173.38 17,522.5K
11:02 173.46 173.46 173.46 173.46 65,991.6K
11:03 173.47 173.51 173.47 173.50 25,278.7K
11:04 173.48 173.53 173.48 173.53 19,692.9K
11:05 173.55 173.55 173.49 173.49 38,185.3K
11:06 173.49 173.50 173.45 173.45 19,685.5K
11:07 173.41 173.50 173.41 173.50 57,190.8K
11:08 173.51 173.51 173.46 173.46 20,168.2K
11:09 173.47 173.47 173.44 173.44 14,791.2K
11:10 173.44 173.44 173.42 173.42 15,826.4K
11:11 173.49 173.49 173.46 173.46 21,317.6K
11:12 173.48 173.51 173.48 173.51 13,653.1K
11:13 173.51 173.52 173.50 173.50 12,093.6K
11:14 173.49 173.54 173.49 173.54 35,925.7K
11:15 173.49 173.50 173.49 173.50 41,603.8K
11:16 173.53 173.58 173.53 173.57 44,510.3K
11:17 173.58 173.60 173.57 173.60 26,360.6K
11:18 173.61 173.63 173.61 173.63 81,400.6K
11:19 173.62 173.63 173.62 173.63 29,853.0K
11:20 173.63 173.70 173.63 173.70 56,818.3K
11:21 173.72 173.78 173.72 173.78 44,312.9K
11:22 173.79 173.81 173.78 173.80 79,225.4K
11:23 173.80 173.80 173.75 173.75 30,515.1K
11:24 173.74 173.77 173.72 173.72 45,574.0K
11:25 173.69 173.69 173.68 173.68 17,013.4K
11:26 173.58 173.64 173.58 173.64 115,397.8K
11:27 173.62 173.67 173.62 173.67 53,836.6K
11:28 173.69 173.69 173.67 173.69 12,075.5K
11:29 173.68 173.75 173.68 173.75 62,608.1K
11:30 173.76 173.78 173.75 173.78 25,720.1K
11:31 173.79 173.82 173.79 173.81 16,775.6K
11:32 173.81 173.81 173.77 173.78 33,593.7K
11:33 173.80 173.80 173.77 173.78 19,829.5K
11:34 173.80 173.81 173.80 173.81 18,762.8K
11:35 173.81 173.82 173.81 173.81 21,105.4K
11:36 173.81 173.83 173.81 173.81 17,048.1K
11:37 173.82 173.85 173.82 173.85 19,937.5K
11:38 173.87 173.88 173.81 173.81 46,269.8K
11:39 173.80 173.82 173.80 173.82 35,782.2K
11:40 173.82 173.82 173.73 173.73 54,012.8K
11:41 173.70 173.71 173.70 173.71 62,348.3K
11:42 173.71 173.71 173.65 173.65 22,055.1K
11:43 173.65 173.65 173.57 173.57 23,022.5K
11:44 173.61 173.61 173.58 173.60 58,398.6K
11:45 173.60 173.60 173.59 173.59 29,818.8K
11:46 173.54 173.58 173.54 173.58 25,757.6K
11:47 173.57 173.57 173.52 173.52 13,261.1K
11:48 173.53 173.55 173.52 173.52 24,295.2K
11:49 173.50 173.52 173.50 173.52 23,092.7K
11:50 173.51 173.51 173.50 173.51 29,223.1K
11:51 173.51 173.53 173.51 173.52 10,449.4K
11:52 173.53 173.55 173.51 173.55 8,176.9K
11:53 173.52 173.55 173.52 173.54 18,110.8K
11:54 173.54 173.54 173.48 173.48 15,514.0K
11:55 173.49 173.49 173.42 173.42 23,756.0K
11:56 173.44 173.44 173.42 173.42 39,063.6K
11:57 173.43 173.43 173.37 173.37 38,624.1K
11:58 173.35 173.40 173.35 173.40 23,945.2K
11:59 173.41 173.41 173.38 173.38 29,878.8K
12:00 173.39 173.39 173.37 173.38 18,537.9K
12:01 173.39 173.39 173.32 173.33 19,557.2K
12:02 173.35 173.38 173.35 173.38 26,690.9K
12:03 173.38 173.42 173.38 173.42 18,071.6K
12:04 173.42 173.42 173.40 173.40 12,706.8K
12:05 173.41 173.41 173.38 173.39 14,932.8K
12:06 173.40 173.43 173.40 173.41 15,242.5K
12:07 173.43 173.46 173.43 173.46 28,732.1K
12:08 173.47 173.48 173.47 173.47 12,137.5K
12:09 173.49 173.49 173.47 173.47 5,960.4K
12:10 173.47 173.47 173.42 173.42 12,417.9K
12:11 173.44 173.44 173.43 173.44 12,673.9K
12:12 173.44 173.44 173.41 173.41 15,198.6K
12:13 173.40 173.40 173.36 173.36 27,751.1K
12:14 173.36 173.37 173.35 173.35 9,370.1K
12:15 173.34 173.34 173.26 173.26 23,298.6K
12:16 173.26 173.27 173.26 173.26 11,141.9K
12:17 173.28 173.29 173.27 173.27 22,873.6K
12:18 173.25 173.25 173.23 173.23 23,233.2K
12:19 173.23 173.23 173.22 173.22 84,592.5K
12:20 173.16 173.16 173.14 173.14 42,736.4K
12:21 173.16 173.17 173.15 173.17 43,249.8K
12:22 173.20 173.27 173.20 173.27 19,019.1K
12:23 173.28 173.28 173.25 173.26 11,949.7K
12:24 173.27 173.29 173.27 173.29 14,253.7K
12:25 173.29 173.29 173.28 173.29 6,590.1K
12:26 173.31 173.32 173.29 173.32 20,090.3K
12:27 173.31 173.31 173.30 173.30 18,322.6K
12:28 173.31 173.34 173.31 173.34 6,433.0K
12:29 173.35 173.35 173.30 173.30 10,666.4K
12:30 173.32 173.34 173.31 173.34 14,054.7K
12:31 173.34 173.35 173.32 173.32 11,306.9K
12:32 173.32 173.33 173.32 173.33 47,284.2K
12:33 173.35 173.35 173.31 173.31 12,477.8K
12:34 173.33 173.33 173.22 173.22 29,436.6K
12:35 173.23 173.23 173.21 173.21 27,633.0K
12:36 173.20 173.20 173.15 173.15 20,365.1K
12:37 173.16 173.17 173.16 173.17 35,653.3K
12:38 173.17 173.17 173.15 173.15 16,011.6K
12:39 173.13 173.14 173.13 173.14 30,790.5K
12:40 173.15 173.17 173.15 173.17 59,482.8K
12:41 173.17 173.26 173.17 173.26 29,308.2K
12:42 173.23 173.23 173.21 173.21 33,738.5K
12:43 173.16 173.16 173.05 173.05 58,533.8K
12:44 173.04 173.04 173.01 173.01 30,225.3K
12:45 172.98 172.98 172.86 172.90 49,680.6K
12:46 172.94 172.97 172.94 172.97 27,179.0K
12:47 172.98 173.03 172.98 173.02 32,507.9K
12:48 172.98 172.98 172.91 172.92 80,529.2K
12:49 172.93 172.94 172.88 172.88 16,167.6K
12:50 172.90 172.93 172.90 172.93 10,397.0K
12:51 172.92 172.97 172.92 172.97 12,833.5K
12:52 172.99 173.00 172.99 172.99 12,203.1K
12:53 173.01 173.02 173.00 173.01 13,586.7K
12:54 173.01 173.01 172.98 172.98 13,055.0K
12:55 172.98 172.98 172.95 172.95 6,254.7K
12:56 173.01 173.03 173.01 173.03 7,997.2K
12:57 173.06 173.07 173.06 173.06 17,152.5K
12:58 173.06 173.07 173.06 173.07 12,182.9K
12:59 173.09 173.13 173.09 173.13 11,266.3K
13:00 173.12 173.14 173.12 173.14 8,005.4K
13:01 173.17 173.20 173.17 173.19 15,651.2K
13:02 173.19 173.19 173.18 173.18 12,750.4K
13:03 173.09 173.12 173.09 173.12 18,132.6K
13:04 173.14 173.16 173.14 173.15 15,435.2K
13:05 173.14 173.14 173.05 173.05 25,403.9K
13:06 173.06 173.07 173.04 173.04 16,387.8K
13:07 173.06 173.06 173.06 173.06 34,670.8K
13:08 173.08 173.13 173.08 173.10 13,882.1K
13:09 173.11 173.15 173.10 173.13 18,870.4K
13:10 173.13 173.13 173.10 173.10 13,250.3K
13:11 173.09 173.09 173.05 173.05 10,320.5K
13:12 173.06 173.06 173.04 173.04 12,301.7K
13:13 173.03 173.04 172.99 172.99 7,447.5K
13:14 172.98 173.00 172.94 173.00 17,095.3K
13:15 172.98 172.98 172.92 172.92 10,465.8K
13:16 172.92 172.93 172.92 172.92 21,970.3K
13:17 172.92 172.97 172.92 172.97 31,342.9K
13:18 173.02 173.05 173.02 173.02 16,492.3K
13:19 173.04 173.04 173.02 173.02 23,158.3K
13:20 173.01 173.03 173.01 173.03 13,615.6K
13:21 173.02 173.02 173.01 173.02 8,472.0K
13:22 173.02 173.04 173.00 173.00 10,333.3K
13:23 172.99 172.99 172.97 172.97 5,045.4K
13:24 172.97 172.97 172.93 172.93 11,173.0K
13:25 172.92 172.93 172.90 172.91 18,773.4K
13:26 172.91 172.96 172.91 172.96 7,994.3K
13:27 172.94 172.94 172.90 172.90 21,261.5K
13:28 172.90 172.90 172.88 172.88 19,067.5K
13:29 172.83 172.83 172.82 172.82 66,502.6K
13:30 172.71 172.71 172.68 172.70 76,810.8K
13:31 172.70 172.70 172.62 172.63 57,235.9K
13:32 172.62 172.62 172.61 172.61 28,852.7K
13:33 172.61 172.61 172.60 172.60 19,082.7K
13:34 172.62 172.68 172.62 172.68 25,162.8K
13:35 172.70 172.70 172.67 172.68 25,246.9K
13:36 172.70 172.73 172.69 172.73 16,394.6K
13:37 172.75 172.75 172.74 172.75 24,738.0K
13:38 172.73 172.74 172.73 172.73 29,421.0K
13:39 172.72 172.75 172.72 172.75 15,049.5K
13:40 172.76 172.77 172.73 172.77 12,896.2K
13:41 172.76 172.78 172.76 172.77 6,013.5K
13:42 172.78 172.78 172.77 172.78 9,619.7K
13:43 172.84 172.87 172.84 172.84 19,245.3K
13:44 172.84 172.84 172.82 172.82 13,898.4K
13:45 172.81 172.81 172.78 172.81 10,375.5K
13:46 172.80 172.81 172.79 172.79 16,722.9K
13:47 172.79 172.79 172.77 172.77 9,549.0K
13:48 172.79 172.79 172.75 172.75 7,690.0K
13:49 172.75 172.78 172.74 172.78 13,094.6K
13:50 172.77 172.77 172.76 172.76 10,074.7K
13:51 172.78 172.82 172.78 172.82 30,204.5K
13:52 172.83 172.84 172.83 172.84 4,721.6K
13:53 172.85 172.85 172.79 172.81 97,233.5K
13:54 172.83 172.83 172.82 172.83 27,243.0K
13:55 172.81 172.81 172.79 172.79 15,733.3K
13:56 172.80 172.86 172.80 172.86 11,377.0K
13:57 172.85 172.88 172.85 172.88 6,055.3K
13:58 172.87 172.92 172.87 172.92 13,191.9K
13:59 172.95 172.95 172.92 172.93 14,730.8K
14:00 172.91 172.92 172.88 172.92 7,167.1K
14:01 172.90 172.90 172.87 172.87 27,392.5K
14:02 172.87 172.87 172.86 172.86 12,672.8K
14:03 172.84 172.85 172.83 172.85 18,372.0K
14:04 172.85 172.85 172.83 172.83 12,923.8K
14:05 172.85 172.88 172.85 172.87 10,482.4K
14:06 172.85 172.85 172.82 172.82 9,097.5K
14:07 172.80 172.84 172.80 172.81 14,796.4K
14:08 172.81 172.84 172.81 172.82 11,010.5K
14:09 172.83 172.84 172.78 172.78 45,684.9K
14:10 172.81 172.82 172.80 172.82 7,706.0K
14:11 172.86 172.90 172.86 172.89 37,453.4K
14:12 172.89 172.89 172.88 172.88 22,356.2K
14:13 172.89 172.92 172.89 172.92 15,232.4K
14:14 172.93 172.98 172.93 172.98 8,252.7K
14:15 173.00 173.00 172.99 172.99 15,275.8K
14:16 173.01 173.08 173.01 173.08 16,308.6K
14:17 173.09 173.09 173.05 173.05 10,147.0K
14:18 173.07 173.07 173.04 173.04 4,485.9K
14:19 173.05 173.06 173.05 173.06 8,369.5K
14:20 173.06 173.07 173.05 173.07 6,601.4K
14:21 173.08 173.09 173.08 173.09 12,600.3K
14:22 173.11 173.13 173.10 173.10 6,246.5K
14:23 173.12 173.14 173.12 173.13 10,015.0K
14:24 173.13 173.13 173.11 173.13 7,377.7K
14:25 173.12 173.15 173.12 173.15 20,741.9K
14:26 173.14 173.14 173.09 173.09 12,896.1K
14:27 173.10 173.10 173.04 173.04 23,852.1K
14:28 173.04 173.04 173.00 173.00 13,766.5K
14:29 173.01 173.01 172.97 172.97 7,148.9K
14:30 173.02 173.02 172.99 173.00 7,651.3K
14:31 172.98 172.99 172.97 172.99 15,098.8K
14:32 172.97 172.97 172.92 172.92 23,928.7K
14:33 172.91 172.91 172.88 172.89 36,999.9K
14:34 172.88 172.96 172.88 172.96 13,811.0K
14:35 172.95 172.97 172.95 172.97 8,872.8K
14:36 172.97 173.07 172.97 173.07 12,161.2K
14:37 173.06 173.12 173.06 173.12 8,156.9K
14:38 173.15 173.16 173.15 173.16 7,592.1K
14:39 173.17 173.17 173.16 173.17 18,756.1K
14:40 173.16 173.18 173.16 173.17 13,271.7K
14:41 173.17 173.17 173.11 173.11 8,369.4K
14:42 173.07 173.08 173.07 173.07 11,651.6K
14:43 173.08 173.09 173.06 173.07 4,080.0K
14:44 173.06 173.10 173.06 173.10 8,499.7K
14:45 173.10 173.11 173.10 173.10 8,910.5K
14:46 173.11 173.11 173.10 173.10 9,043.2K
14:47 173.11 173.12 173.11 173.11 4,880.1K
14:48 173.10 173.11 173.09 173.11 4,884.5K
14:49 173.10 173.11 173.08 173.08 3,435.6K
14:50 173.10 173.10 173.09 173.09 20,939.6K
14:51 173.09 173.11 173.09 173.09 6,263.7K
14:52 173.10 173.10 173.07 173.07 6,291.4K
14:53 173.08 173.10 173.08 173.09 23,895.7K
14:54 173.09 173.09 173.08 173.09 20,685.1K
14:55 173.08 173.08 173.08 173.08 7,321.5K
14:56 173.05 173.08 173.05 173.08 10,575.3K
14:57 173.09 173.09 173.01 173.01 10,032.0K
14:58 172.98 173.01 172.98 173.01 9,114.8K
14:59 172.99 172.99 172.97 172.97 12,756.3K
15:00 172.96 172.96 172.90 172.91 29,567.0K
15:01 172.96 173.01 172.96 173.00 20,068.3K
15:02 173.01 173.03 173.01 173.03 11,489.9K
15:03 173.01 173.07 173.01 173.07 6,784.8K
15:04 173.07 173.07 173.05 173.06 8,868.0K
15:05 173.07 173.08 173.07 173.07 6,286.1K
15:06 173.06 173.06 173.03 173.04 6,242.7K
15:07 173.04 173.04 172.99 173.01 7,875.1K
15:08 172.99 172.99 172.94 172.94 15,951.2K
15:09 172.95 172.96 172.93 172.96 13,332.0K
15:10 172.94 172.95 172.94 172.95 5,877.6K
15:11 172.95 172.97 172.95 172.97 9,647.1K
15:12 172.96 172.97 172.96 172.96 8,575.4K
15:13 172.96 173.00 172.96 173.00 10,056.1K
15:14 173.00 173.00 172.99 173.00 7,771.6K
15:15 173.01 173.02 173.00 173.00 16,367.7K
15:16 173.01 173.01 172.96 172.96 27,844.7K
15:17 172.96 172.96 172.91 172.91 20,431.4K
15:18 172.88 172.91 172.88 172.90 14,018.6K
15:19 172.90 172.91 172.89 172.91 15,535.8K
15:20 172.91 172.91 172.88 172.91 19,268.2K
15:21 172.91 172.93 172.91 172.91 6,410.2K
15:22 172.91 172.92 172.91 172.92 24,680.5K
15:23 172.90 172.90 172.85 172.85 16,630.9K
15:24 172.86 172.89 172.86 172.89 16,335.2K
15:25 172.96 172.97 172.96 172.96 22,734.6K
15:26 172.98 173.01 172.98 173.00 11,272.2K
15:27 172.99 173.00 172.99 173.00 11,183.5K
15:28 172.99 173.00 172.96 173.00 24,914.3K
15:29 173.01 173.06 173.01 173.06 25,557.7K
15:30 173.08 173.08 173.05 173.07 16,853.1K
15:31 173.07 173.07 173.05 173.05 18,828.0K
15:32 173.04 173.04 173.03 173.04 6,514.1K
15:33 173.05 173.05 173.02 173.04 13,858.8K
15:34 173.02 173.02 172.98 172.98 11,340.4K
15:35 173.00 173.05 173.00 173.03 9,181.7K
15:36 173.03 173.03 173.03 173.03 3,834.3K
15:37 173.03 173.06 173.03 173.06 16,606.4K
15:38 173.10 173.10 173.07 173.10 8,112.6K
15:39 173.09 173.11 173.09 173.10 12,128.1K
15:40 173.11 173.14 173.11 173.14 6,076.9K
15:41 173.13 173.17 173.12 173.17 11,887.5K
15:42 173.17 173.19 173.16 173.19 8,869.7K
15:43 173.18 173.18 173.06 173.06 69,600.6K
15:44 173.07 173.07 173.06 173.07 8,792.2K
15:45 173.07 173.08 173.07 173.08 8,150.4K
15:46 173.10 173.10 173.06 173.06 6,357.5K
15:47 173.10 173.16 173.10 173.13 25,545.3K
15:48 173.13 173.15 173.13 173.15 9,235.6K
15:49 173.16 173.17 173.16 173.16 6,489.8K
15:50 173.15 173.15 173.13 173.13 17,876.1K
15:51 173.13 173.13 173.12 173.13 5,512.2K
15:52 173.13 173.14 173.11 173.12 5,669.7K
15:53 173.14 173.15 173.14 173.14 10,300.0K
15:54 173.17 173.18 173.17 173.18 10,081.3K
15:55 173.19 173.19 173.19 173.19 5,940.6K
15:56 173.20 173.20 173.19 173.20 6,283.3K
15:57 173.21 173.23 173.21 173.23 13,337.3K
15:58 173.23 173.24 173.21 173.21 20,715.6K
15:59 173.17 173.17 173.16 173.16 13,450.7K
16:00 173.15 173.19 173.15 173.19 13,893.2K
16:01 173.19 173.19 173.18 173.18 7,136.0K
16:02 173.18 173.19 173.16 173.16 9,852.6K
16:03 173.15 173.16 173.12 173.12 12,271.7K
16:04 173.08 173.08 173.06 173.07 26,641.3K
16:05 173.07 173.11 173.07 173.09 7,308.7K
16:06 173.07 173.07 173.01 173.01 17,691.3K
16:07 172.99 173.00 172.99 172.99 13,246.9K
16:08 172.98 172.98 172.96 172.96 18,207.4K
16:09 172.94 172.94 172.90 172.90 23,361.0K
16:10 172.89 172.95 172.89 172.95 22,191.8K
16:11 172.93 172.96 172.93 172.96 18,248.5K
16:12 172.95 173.00 172.95 172.99 12,523.0K
16:13 172.97 172.97 172.89 172.89 19,703.1K
16:14 172.87 172.87 172.80 172.80 37,432.6K
16:15 172.82 172.84 172.82 172.83 11,344.9K
16:16 172.81 172.82 172.81 172.81 8,505.4K
16:17 172.79 172.91 172.79 172.91 22,146.1K
16:18 172.95 173.15 172.95 173.15 53,827.7K
16:19 173.27 173.35 173.27 173.34 87,914.2K
16:20 173.32 173.61 173.32 173.61 92,794.8K
16:21 173.57 173.58 173.53 173.53 32,610.6K
16:22 173.50 173.50 173.45 173.45 28,440.5K
16:23 173.40 173.52 173.40 173.48 15,386.0K
16:24 173.45 173.45 173.37 173.37 14,614.4K
16:25 173.38 173.38 173.29 173.31 10,571.3K
16:26 173.29 173.34 173.29 173.33 10,258.5K
16:27 173.31 173.33 173.26 173.26 52,638.9K
16:28 173.27 173.30 173.27 173.30 8,411.7K
16:29 173.29 173.29 173.27 173.28 15,860.7K
16:30 173.30 173.31 173.23 173.23 36,661.9K
16:31 173.21 173.21 173.12 173.12 21,386.3K
16:32 173.11 173.17 173.11 173.17 16,339.2K
16:33 173.19 173.22 173.19 173.21 9,450.7K
16:34 173.21 173.21 173.20 173.20 6,040.8K
16:35 173.19 173.21 173.19 173.21 20,697.1K
16:36 173.31 173.31 173.28 173.29 43,617.0K
16:37 173.30 173.37 173.30 173.37 42,770.1K
16:38 173.37 173.45 173.37 173.45 71,635.8K
16:39 173.45 173.55 173.45 173.55 37,804.2K
16:40 173.53 173.59 173.53 173.59 29,102.5K
16:41 173.61 173.61 173.55 173.57 22,788.3K
16:42 173.52 173.57 173.52 173.57 19,247.0K
16:43 173.56 173.59 173.56 173.58 16,971.2K
16:44 173.56 173.56 173.49 173.49 17,659.9K
16:45 173.46 173.52 173.45 173.52 43,053.5K
16:46 173.53 173.54 173.50 173.50 16,982.2K
16:47 173.50 173.52 173.50 173.50 9,811.4K
16:48 173.56 173.56 173.53 173.55 32,027.2K
16:49 173.57 173.57 173.56 173.56 26,963.7K
16:50 173.58 173.60 173.58 173.58 22,465.2K
16:51 173.57 173.57 173.52 173.53 17,334.3K
16:52 173.49 173.51 173.48 173.51 31,883.5K
16:53 173.52 173.52 173.50 173.50 10,966.6K
16:54 173.52 173.59 173.52 173.59 26,370.3K
16:55 173.60 173.61 173.58 173.58 9,436.6K
16:56 173.58 173.59 173.57 173.58 13,959.4K
16:57 173.58 173.58 173.51 173.51 30,333.9K
16:58 173.49 173.49 173.42 173.47 27,495.4K
16:59 173.48 173.56 173.48 173.56 72,683.1K
17:00 173.58 173.71 173.54 173.71 65,969.2K
17:01 173.72 173.78 173.71 173.78 63,496.8K
17:02 173.80 173.83 173.79 173.83 31,737.4K
17:03 173.86 173.86 173.70 173.70 74,723.6K
17:04 173.68 173.68 173.67 173.67 52,121.9K
17:05 173.68 173.74 173.68 173.74 33,400.2K
17:06 173.76 173.76 173.73 173.73 88,664.5K
17:07 173.74 173.78 173.71 173.71 42,897.4K
17:08 173.68 173.68 173.60 173.60 67,406.0K
17:09 173.67 173.67 173.58 173.58 57,883.5K
17:10 173.55 173.61 173.55 173.61 80,114.2K
17:11 173.57 173.57 173.51 173.57 33,008.8K
17:12 173.53 173.54 173.49 173.49 13,209.6K
17:13 173.46 173.47 173.41 173.47 24,191.7K
17:14 173.48 173.52 173.48 173.52 36,887.4K
17:15 173.53 173.53 173.48 173.49 31,762.7K
17:16 173.50 173.52 173.49 173.49 26,657.1K
17:17 173.49 173.56 173.49 173.56 30,196.9K
17:18 173.58 173.64 173.56 173.61 26,358.6K
17:19 173.62 173.62 173.62 173.62 21,840.9K
17:20 173.62 173.63 173.61 173.63 11,334.6K
17:21 173.61 173.65 173.61 173.65 15,942.7K
17:22 173.65 173.66 173.65 173.66 11,020.1K
17:23 173.68 173.68 173.67 173.68 16,784.5K
17:24 173.67 173.67 173.65 173.66 9,524.2K
17:25 173.66 173.70 173.64 173.70 14,228.0K
17:26 173.67 173.70 173.67 173.70 11,126.3K
17:27 173.70 173.80 173.70 173.80 44,527.8K
17:28 173.78 173.78 171.92 172.00 77,310.4K
17:29 172.01 172.01 171.98 171.99 39,114.7K
17:30 172.03 172.17 172.03 172.17 112,534.3K
17:31 172.11 172.12 172.11 172.12 60,906.5K
17:32 172.09 172.09 172.07 172.07 31,693.0K
17:33 172.07 172.09 172.07 172.09 29,104.5K
17:34 172.09 172.09 172.02 172.02 49,312.4K
17:35 172.04 172.09 172.04 172.09 39,693.6K
17:36 172.07 172.10 172.06 172.10 41,631.4K
17:37 172.05 172.05 172.04 172.04 24,436.2K
17:38 172.05 172.08 172.05 172.06 50,593.0K
17:39 172.07 172.08 172.07 172.07 26,444.0K
17:40 172.09 172.15 172.09 172.15 35,155.3K
17:41 172.14 172.15 172.14 172.14 25,998.6K
17:42 172.11 172.12 172.10 172.10 15,665.8K
17:43 172.10 172.12 172.10 172.12 9,971.0K
17:44 172.12 172.12 172.11 172.11 13,326.8K
17:45 172.14 172.14 172.11 172.13 26,511.4K
17:46 172.14 172.20 172.14 172.20 18,846.2K
17:47 172.23 172.27 172.23 172.27 28,342.2K
17:48 172.27 172.27 172.24 172.24 17,036.3K
17:49 172.21 172.21 172.18 172.21 18,853.8K
17:50 172.20 172.22 172.18 172.18 10,942.4K
17:51 172.20 172.20 172.13 172.13 17,908.4K
17:52 172.13 172.13 172.09 172.11 17,274.5K
17:53 172.09 172.14 172.09 172.14 17,578.3K
17:54 172.16 172.18 172.15 172.18 36,149.7K
17:55 172.21 172.22 172.21 172.21 20,799.9K
17:56 172.19 172.23 172.19 172.23 29,830.8K
17:57 172.22 172.34 172.22 172.34 49,965.7K
17:58 172.33 172.39 172.33 172.39 44,545.5K
17:59 172.39 172.40 172.39 172.40 21,325.6K
18:00 172.39 172.41 172.39 172.41 22,762.6K
18:01 172.44 172.44 172.41 172.42 19,551.9K
18:02 172.44 172.52 172.44 172.52 35,085.0K
18:03 172.57 172.59 172.55 172.55 26,209.0K
18:04 172.52 172.52 172.48 172.48 14,834.2K
18:05 172.50 172.55 172.50 172.55 28,560.2K
18:06 172.58 172.58 172.55 172.57 35,304.0K
18:07 172.59 172.64 172.59 172.64 54,842.2K
18:08 172.65 172.69 172.65 172.67 32,446.3K
18:09 172.69 172.72 172.69 172.69 29,881.1K
18:10 172.72 172.74 172.71 172.72 46,565.3K
18:11 172.70 172.70 172.65 172.65 27,951.8K
18:12 172.65 172.65 172.62 172.64 37,111.3K
18:13 172.61 172.67 172.61 172.67 27,539.3K
18:14 172.66 172.69 172.66 172.69 13,665.8K
18:15 172.65 172.69 172.65 172.69 14,492.2K
18:16 172.68 172.68 172.63 172.65 34,587.4K
18:17 172.61 172.64 172.56 172.56 25,894.5K
18:18 172.59 172.60 172.58 172.60 25,024.4K
18:19 172.58 172.58 172.57 172.58 19,385.9K
18:20 172.51 172.56 172.51 172.56 29,842.7K
18:21 172.52 172.53 172.52 172.53 8,752.2K
18:22 172.54 172.54 172.48 172.48 26,307.0K
18:23 172.47 172.50 172.47 172.50 26,169.4K
18:24 172.50 172.54 172.50 172.54 41,404.4K
18:25 172.53 172.56 172.53 172.56 20,930.3K
18:26 172.55 172.57 172.55 172.57 28,900.5K
18:27 172.58 172.59 172.58 172.58 11,196.9K
18:28 172.59 172.62 172.58 172.62 15,309.5K
18:29 172.62 172.64 172.62 172.64 12,397.9K
18:30 172.65 172.69 172.65 172.69 12,985.3K
18:31 172.68 172.68 172.65 172.65 24,889.5K
18:32 172.64 172.64 172.61 172.61 22,170.3K
18:33 172.61 172.63 172.61 172.63 8,487.9K
18:34 172.61 172.62 172.59 172.62 11,869.5K
18:35 172.61 172.68 172.60 172.68 44,156.6K
18:36 172.70 172.73 172.70 172.73 11,629.1K
18:37 172.73 172.73 172.62 172.64 30,360.1K
18:38 172.62 172.69 172.62 172.66 38,809.9K
18:39 172.66 172.69 172.64 172.64 8,732.7K
18:40 172.65 172.65 172.65 172.65 1,248.7K
18:51 172.67 172.67 172.67 172.67 35,865.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available