RTS Metals & Mining

RTSMM
🏛️ russian-federation →
157.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 162.80 162.82 162.80 162.82 4,531.4K
09:51 162.83 162.83 162.68 162.73 5,953.3K
09:52 162.71 162.71 162.69 162.70 14,885.7K
09:53 162.70 162.70 162.62 162.64 2,353.1K
09:54 162.64 162.66 162.64 162.64 3,996.0K
09:55 162.66 162.72 162.66 162.72 3,810.9K
09:56 162.72 162.75 162.72 162.75 5,211.4K
09:57 162.76 162.76 162.73 162.73 2,944.2K
09:58 162.74 162.76 162.73 162.76 4,977.5K
09:59 162.76 162.76 162.68 162.68 12,723.1K
10:00 162.64 162.64 162.62 162.64 19,753.6K
10:01 162.65 162.66 162.63 162.66 4,726.5K
10:02 162.66 162.68 162.66 162.66 11,295.6K
10:03 162.76 162.88 162.76 162.88 23,250.9K
10:04 162.90 162.95 162.90 162.94 21,523.1K
10:05 162.97 162.97 162.85 162.86 30,763.8K
10:06 162.88 162.90 162.87 162.87 8,849.2K
10:07 162.89 162.92 162.89 162.92 10,507.2K
10:08 162.94 162.94 162.90 162.90 17,764.1K
10:09 162.86 162.86 162.82 162.82 23,326.3K
10:10 162.83 162.91 162.83 162.91 18,227.9K
10:11 162.90 162.99 162.90 162.99 11,344.9K
10:12 162.99 163.00 162.97 162.98 13,473.9K
10:13 162.96 162.99 162.94 162.95 18,815.5K
10:14 162.97 162.98 162.96 162.97 21,731.8K
10:15 163.02 163.08 163.02 163.08 39,000.6K
10:16 163.10 163.10 163.07 163.07 22,493.7K
10:17 163.05 163.06 163.01 163.01 30,837.0K
10:18 162.99 163.02 162.99 163.01 18,923.4K
10:19 163.02 163.06 163.02 163.05 23,261.2K
10:20 163.06 163.08 162.99 162.99 18,386.1K
10:21 163.00 163.01 162.99 162.99 10,823.8K
10:22 162.99 162.99 162.97 162.97 11,527.2K
10:23 162.96 163.07 162.96 162.98 11,329.9K
10:24 162.96 162.99 162.96 162.99 8,424.5K
10:25 162.94 162.98 162.94 162.98 11,184.2K
10:26 162.98 163.06 162.98 163.06 15,940.0K
10:27 163.12 163.12 163.10 163.11 31,559.3K
10:28 163.14 163.14 163.12 163.14 23,622.5K
10:29 163.11 163.11 163.05 163.05 35,825.9K
10:30 163.07 163.08 163.04 163.04 14,852.6K
10:31 163.04 163.07 163.04 163.07 17,980.7K
10:32 163.07 163.07 163.03 163.03 3,483.2K
10:33 163.00 163.01 162.96 162.96 9,080.5K
10:34 162.93 162.93 162.91 162.91 14,438.2K
10:35 162.88 162.88 162.85 162.86 14,358.0K
10:36 162.91 162.91 162.88 162.89 12,024.1K
10:37 162.91 162.93 162.91 162.91 11,505.1K
10:38 162.85 162.85 162.80 162.80 23,676.6K
10:39 162.79 162.79 162.76 162.76 9,086.7K
10:40 162.77 162.80 162.76 162.80 3,224.3K
10:41 162.81 162.81 162.78 162.78 7,555.1K
10:42 162.80 162.81 162.80 162.81 15,831.8K
10:43 162.81 162.85 162.81 162.81 6,918.1K
10:44 162.75 162.75 162.74 162.74 12,745.7K
10:45 162.77 162.79 162.77 162.79 6,980.5K
10:46 162.77 162.80 162.74 162.74 22,771.7K
10:47 162.70 162.71 162.70 162.71 18,523.5K
10:48 162.73 162.74 162.70 162.70 5,282.6K
10:49 162.71 162.71 162.66 162.67 11,486.4K
10:50 162.66 162.68 162.65 162.67 8,331.2K
10:51 162.67 162.69 162.67 162.69 8,071.1K
10:52 162.68 162.68 162.66 162.66 8,200.5K
10:53 162.67 162.67 162.66 162.67 15,485.0K
10:54 162.67 162.67 162.59 162.59 19,983.7K
10:55 162.57 162.62 162.57 162.58 27,352.6K
10:56 162.59 162.59 162.57 162.59 7,613.5K
10:57 162.63 162.68 162.63 162.67 7,409.6K
10:58 162.67 162.67 162.64 162.64 8,490.1K
10:59 162.56 162.56 162.53 162.54 15,171.5K
11:00 162.53 162.53 162.51 162.51 19,817.4K
11:01 162.52 162.53 162.46 162.46 29,124.1K
11:02 162.47 162.47 162.45 162.45 11,515.1K
11:03 162.45 162.45 162.42 162.43 10,096.3K
11:04 162.45 162.48 162.43 162.48 22,054.9K
11:05 162.45 162.49 162.45 162.45 15,012.3K
11:06 162.44 162.46 162.44 162.46 4,520.1K
11:07 162.46 162.46 162.43 162.43 17,172.9K
11:08 162.43 162.43 162.42 162.42 5,852.9K
11:09 162.46 162.48 162.46 162.46 24,959.5K
11:10 162.47 162.47 162.43 162.43 10,674.6K
11:11 162.42 162.43 162.42 162.43 9,128.7K
11:12 162.44 162.48 162.44 162.48 7,229.7K
11:13 162.50 162.50 162.45 162.45 23,250.7K
11:14 162.46 162.47 162.46 162.46 9,479.6K
11:15 162.42 162.43 162.42 162.42 17,182.0K
11:16 162.41 162.41 162.38 162.39 26,063.6K
11:17 162.40 162.40 162.26 162.26 31,614.9K
11:18 162.23 162.23 162.07 162.07 100,274.8K
11:19 162.05 162.05 161.96 161.96 84,906.1K
11:20 161.95 161.95 161.89 161.89 48,739.1K
11:21 161.84 161.84 161.82 161.82 51,962.4K
11:22 161.81 161.83 161.80 161.83 23,742.6K
11:23 161.86 161.87 161.83 161.83 21,028.6K
11:24 161.82 161.82 161.66 161.66 68,074.0K
11:25 161.61 161.61 161.55 161.60 64,921.6K
11:26 161.59 161.61 161.47 161.49 134,500.0K
11:27 161.51 161.59 161.48 161.59 72,322.7K
11:28 161.60 161.67 161.60 161.67 62,382.2K
11:29 161.67 161.70 161.67 161.70 26,081.9K
11:30 161.72 161.72 161.41 161.42 74,234.8K
11:31 161.40 161.47 161.39 161.47 37,465.8K
11:32 161.48 161.49 161.48 161.48 16,639.8K
11:33 161.51 161.51 161.48 161.48 16,098.9K
11:34 161.48 161.48 161.46 161.47 12,867.9K
11:35 161.47 161.50 161.46 161.49 22,719.3K
11:36 161.51 161.59 161.51 161.58 43,924.2K
11:37 161.58 161.58 161.53 161.55 40,462.6K
11:38 161.55 161.55 161.41 161.49 89,495.3K
11:39 161.57 161.58 161.56 161.58 50,676.5K
11:40 161.57 161.57 161.55 161.57 28,289.4K
11:41 161.55 161.59 161.55 161.59 72,509.7K
11:42 161.62 161.62 161.54 161.54 82,259.4K
11:43 161.53 161.56 161.53 161.54 19,962.1K
11:44 161.54 161.56 161.54 161.56 45,724.9K
11:45 161.56 161.56 161.52 161.54 39,920.7K
11:46 161.51 161.52 161.45 161.45 52,873.1K
11:47 161.48 161.48 161.47 161.48 52,091.4K
11:48 161.46 161.51 161.45 161.51 26,189.0K
11:49 161.48 161.48 161.44 161.44 12,675.7K
11:50 161.44 161.48 161.44 161.48 23,358.9K
11:51 161.49 161.55 161.49 161.55 38,134.3K
11:52 161.54 161.60 161.53 161.60 45,906.2K
11:53 161.63 161.69 161.63 161.67 64,637.6K
11:54 161.67 161.70 161.67 161.70 39,570.1K
11:55 161.72 161.72 161.69 161.72 23,077.7K
11:56 161.73 161.73 161.68 161.70 13,785.0K
11:57 161.66 161.66 161.64 161.64 17,795.4K
11:58 161.66 161.66 161.60 161.60 18,543.6K
11:59 161.61 161.61 161.56 161.56 12,998.3K
12:00 161.56 161.56 161.51 161.54 13,874.2K
12:01 161.53 161.53 161.52 161.52 11,361.0K
12:02 161.48 161.49 161.47 161.47 7,218.2K
12:03 161.46 161.46 161.38 161.38 10,617.0K
12:04 161.33 161.35 161.31 161.32 22,219.1K
12:05 161.29 161.35 161.29 161.32 30,214.6K
12:06 161.31 161.35 161.29 161.29 44,656.4K
12:07 161.32 161.32 161.30 161.32 20,071.6K
12:08 161.30 161.37 161.30 161.37 37,601.6K
12:09 161.39 161.39 161.35 161.35 10,971.7K
12:10 161.36 161.36 161.31 161.33 13,924.5K
12:11 161.33 161.49 161.33 161.49 23,519.4K
12:12 161.52 161.53 161.47 161.47 19,997.5K
12:13 161.47 161.50 161.47 161.50 11,400.1K
12:14 161.51 161.53 161.51 161.52 12,841.8K
12:15 161.55 161.57 161.55 161.57 15,858.4K
12:16 161.57 161.63 161.57 161.59 20,565.6K
12:17 161.59 161.61 161.58 161.61 10,339.8K
12:18 161.64 161.69 161.64 161.66 15,892.4K
12:19 161.68 161.68 161.65 161.66 22,984.5K
12:20 161.66 161.70 161.64 161.70 43,970.2K
12:21 161.69 161.69 161.67 161.67 7,263.8K
12:22 161.67 161.67 161.64 161.64 6,475.4K
12:23 161.62 161.64 161.62 161.62 14,012.4K
12:24 161.59 161.61 161.58 161.61 16,311.7K
12:25 161.59 161.59 161.57 161.57 32,315.7K
12:26 161.59 161.59 161.52 161.52 27,874.5K
12:27 161.51 161.55 161.51 161.55 18,058.4K
12:28 161.53 161.57 161.53 161.57 6,421.1K
12:29 161.57 161.57 161.54 161.54 37,747.0K
12:30 161.54 161.54 161.42 161.42 80,424.5K
12:31 161.41 161.41 161.38 161.40 28,766.3K
12:32 161.46 161.48 161.45 161.45 33,922.7K
12:33 161.44 161.44 161.37 161.37 62,367.6K
12:34 161.34 161.37 161.31 161.31 40,994.3K
12:35 161.32 161.35 161.32 161.35 31,498.6K
12:36 161.36 161.40 161.36 161.40 30,664.1K
12:37 161.42 161.43 161.40 161.40 20,473.7K
12:38 161.41 161.43 161.41 161.42 14,357.5K
12:39 161.39 161.40 161.37 161.40 18,002.0K
12:40 161.38 161.38 161.35 161.36 22,591.7K
12:41 161.36 161.36 161.34 161.34 16,085.7K
12:42 161.34 161.34 161.30 161.30 22,278.5K
12:43 161.30 161.31 161.29 161.31 19,702.1K
12:44 161.33 161.33 161.31 161.31 12,751.3K
12:45 161.33 161.33 161.28 161.28 9,103.4K
12:46 161.25 161.25 161.15 161.15 32,757.2K
12:47 161.16 161.17 161.11 161.11 23,394.9K
12:48 161.14 161.14 161.11 161.12 43,304.8K
12:49 161.12 161.16 161.10 161.16 21,975.2K
12:50 161.15 161.15 161.11 161.11 34,731.1K
12:51 161.11 161.11 161.09 161.09 14,953.3K
12:52 161.10 161.11 161.09 161.09 19,774.4K
12:53 161.09 161.09 161.04 161.04 26,526.5K
12:54 161.08 161.10 161.08 161.10 33,318.4K
12:55 161.09 161.09 161.03 161.03 41,089.2K
12:56 161.04 161.08 161.04 161.08 26,674.2K
12:57 161.08 161.08 161.07 161.07 40,011.2K
12:58 161.02 161.10 161.02 161.10 28,945.2K
12:59 161.12 161.12 161.08 161.10 24,522.9K
13:00 161.13 161.13 161.06 161.06 14,406.9K
13:01 161.06 161.09 161.06 161.08 38,824.2K
13:02 161.09 161.15 161.09 161.15 20,764.8K
13:03 161.16 161.16 161.13 161.13 35,226.8K
13:04 161.11 161.13 161.11 161.13 60,668.5K
13:05 161.15 161.15 161.09 161.09 16,954.2K
13:06 161.09 161.10 161.07 161.07 20,712.8K
13:07 161.10 161.12 161.10 161.12 22,200.9K
13:08 161.12 161.17 161.10 161.17 34,698.3K
13:09 161.19 161.29 161.19 161.29 49,389.4K
13:10 161.37 161.44 161.37 161.44 38,350.2K
13:11 161.45 161.47 161.45 161.45 18,457.0K
13:12 161.47 161.47 161.43 161.44 22,661.0K
13:13 161.46 161.52 161.46 161.52 20,230.4K
13:14 161.52 161.55 161.52 161.55 40,136.5K
13:15 161.57 161.60 161.56 161.60 21,850.1K
13:16 161.55 161.61 161.55 161.61 16,943.7K
13:17 161.62 161.64 161.52 161.52 19,871.2K
13:18 161.54 161.54 161.51 161.54 29,786.4K
13:19 161.51 161.51 161.50 161.50 10,762.6K
13:20 161.49 161.50 161.46 161.48 14,209.9K
13:21 161.51 161.52 161.49 161.49 5,624.3K
13:22 161.47 161.47 161.45 161.45 13,987.4K
13:23 161.45 161.45 161.44 161.45 9,471.4K
13:24 161.47 161.48 161.42 161.42 5,348.8K
13:25 161.43 161.43 161.40 161.40 5,763.0K
13:26 161.41 161.41 161.38 161.39 12,941.2K
13:27 161.40 161.45 161.40 161.45 10,640.6K
13:28 161.43 161.44 161.42 161.42 9,170.3K
13:29 161.46 161.47 161.46 161.47 10,268.9K
13:30 161.47 161.47 161.40 161.40 14,811.1K
13:31 161.37 161.37 161.32 161.32 18,359.1K
13:32 161.25 161.27 161.25 161.25 39,778.2K
13:33 161.28 161.38 161.28 161.36 15,855.0K
13:34 161.37 161.41 161.34 161.34 10,566.4K
13:35 161.33 161.33 161.28 161.33 31,756.5K
13:36 161.33 161.37 161.33 161.37 19,987.6K
13:37 161.37 161.40 161.35 161.40 20,781.0K
13:38 161.40 161.40 161.37 161.38 32,025.3K
13:39 161.34 161.35 161.31 161.35 34,048.7K
13:40 161.35 161.35 161.35 161.35 21,107.9K
13:41 161.37 161.39 161.37 161.39 21,967.7K
13:42 161.42 161.42 161.39 161.39 15,297.0K
13:43 161.40 161.41 161.36 161.36 19,532.9K
13:44 161.40 161.40 161.38 161.38 22,250.2K
13:45 161.39 161.39 161.35 161.35 4,631.2K
13:46 161.35 161.35 161.33 161.35 13,477.0K
13:47 161.32 161.32 161.24 161.24 13,950.1K
13:48 161.12 161.17 161.12 161.15 19,235.3K
13:49 161.15 161.15 161.10 161.10 7,369.3K
13:50 161.10 161.10 161.02 161.02 25,570.4K
13:51 161.02 161.02 161.00 161.01 20,429.6K
13:52 161.00 161.04 161.00 161.04 18,943.7K
13:53 161.06 161.06 161.06 161.06 19,332.4K
13:54 161.05 161.08 161.05 161.08 21,750.8K
13:55 161.10 161.14 161.10 161.14 17,944.0K
13:56 161.16 161.17 161.16 161.17 9,738.6K
13:57 161.14 161.16 161.14 161.16 8,151.8K
13:58 161.19 161.19 161.18 161.18 5,764.9K
13:59 161.17 161.20 161.17 161.19 10,511.0K
14:00 161.21 161.21 161.16 161.16 7,573.3K
14:01 161.19 161.19 161.18 161.19 6,399.7K
14:02 161.21 161.21 161.20 161.20 8,362.7K
14:03 161.22 161.22 161.10 161.10 21,701.2K
14:04 161.09 161.09 161.09 161.09 16,451.6K
14:05 161.09 161.11 161.09 161.11 4,854.4K
14:06 161.07 161.07 161.05 161.06 8,838.9K
14:07 161.05 161.08 161.05 161.08 30,769.1K
14:08 161.10 161.13 161.10 161.12 13,491.2K
14:09 161.13 161.32 161.13 161.32 40,661.0K
14:10 161.34 161.34 161.34 161.34 10,955.2K
14:11 161.36 161.38 161.36 161.36 6,364.4K
14:12 161.36 161.40 161.35 161.40 13,823.6K
14:13 161.44 161.47 161.39 161.39 7,733.7K
14:14 161.38 161.41 161.38 161.41 8,845.5K
14:15 161.41 161.46 161.41 161.46 6,915.7K
14:16 161.47 161.47 161.46 161.47 22,061.2K
14:17 161.47 161.47 161.37 161.37 31,625.0K
14:18 161.34 161.37 161.32 161.32 23,957.6K
14:19 161.33 161.34 161.33 161.34 15,874.5K
14:20 161.36 161.40 161.36 161.40 35,130.7K
14:21 161.45 161.49 161.43 161.43 18,122.7K
14:22 161.43 161.44 161.42 161.42 7,474.4K
14:23 161.42 161.44 161.41 161.44 7,408.0K
14:24 161.45 161.46 161.45 161.46 6,814.3K
14:25 161.47 161.47 161.41 161.42 6,374.6K
14:26 161.42 161.53 161.42 161.53 21,491.4K
14:27 161.55 161.56 161.54 161.54 15,151.8K
14:28 161.51 161.61 161.51 161.61 20,847.5K
14:29 161.61 161.61 161.60 161.61 19,566.5K
14:30 161.62 161.62 161.61 161.61 9,867.0K
14:31 161.61 161.63 161.59 161.63 22,647.8K
14:32 161.65 161.65 161.64 161.64 8,589.2K
14:33 161.66 161.66 161.64 161.64 9,068.5K
14:34 161.63 161.63 161.60 161.60 7,796.6K
14:35 161.60 161.60 161.58 161.60 5,543.6K
14:36 161.61 161.61 161.58 161.59 5,614.4K
14:37 161.59 161.59 161.58 161.58 7,896.3K
14:38 161.51 161.55 161.51 161.55 24,302.9K
14:39 161.55 161.56 161.54 161.56 13,166.7K
14:40 161.56 161.57 161.55 161.57 4,738.9K
14:41 161.56 161.57 161.56 161.56 10,638.3K
14:42 161.53 161.53 161.51 161.51 13,041.0K
14:43 161.50 161.55 161.50 161.51 22,043.7K
14:44 161.49 161.53 161.49 161.53 12,744.0K
14:45 161.54 161.54 161.50 161.52 9,341.1K
14:46 161.53 161.60 161.53 161.60 35,378.8K
14:47 161.61 161.61 161.60 161.60 16,340.1K
14:48 161.61 161.61 161.58 161.59 13,855.9K
14:49 161.66 161.66 161.63 161.63 18,767.8K
14:50 161.63 161.64 161.50 161.50 21,677.1K
14:51 161.51 161.58 161.51 161.58 19,901.7K
14:52 161.59 161.60 161.58 161.60 5,702.3K
14:53 161.59 161.59 161.56 161.56 5,923.4K
14:54 161.57 161.57 161.50 161.53 10,497.6K
14:55 161.56 161.56 161.47 161.52 15,100.5K
14:56 161.53 161.54 161.46 161.46 6,143.4K
14:57 161.50 161.50 161.41 161.43 10,698.2K
14:58 161.44 161.46 161.41 161.44 8,946.1K
14:59 161.43 161.48 161.43 161.48 9,116.8K
15:00 161.49 161.68 161.49 161.67 25,348.0K
15:01 161.64 161.67 161.64 161.66 9,197.1K
15:02 161.70 161.72 161.69 161.69 31,628.9K
15:03 161.67 161.76 161.67 161.76 25,958.4K
15:04 161.76 161.77 161.76 161.76 7,155.2K
15:05 161.76 161.77 161.75 161.77 10,100.3K
15:06 161.77 161.88 161.76 161.88 19,191.5K
15:07 161.91 161.93 161.85 161.85 28,755.1K
15:08 161.84 161.91 161.84 161.90 21,567.8K
15:09 161.89 161.89 161.85 161.87 10,004.7K
15:10 161.86 161.89 161.86 161.89 7,629.0K
15:11 161.89 161.89 161.79 161.79 13,621.3K
15:12 161.81 161.81 161.80 161.81 10,710.0K
15:13 161.84 161.84 161.81 161.81 4,540.2K
15:14 161.84 161.84 161.79 161.79 16,763.4K
15:15 161.74 161.74 161.63 161.63 46,785.2K
15:16 161.65 161.66 161.63 161.64 11,809.2K
15:17 161.65 161.65 161.60 161.60 5,849.0K
15:18 161.60 161.61 161.58 161.58 6,002.2K
15:19 161.61 161.65 161.58 161.65 15,824.8K
15:20 161.65 161.65 161.64 161.65 6,018.1K
15:21 161.65 161.65 161.64 161.64 3,911.1K
15:22 161.66 161.72 161.66 161.72 12,873.7K
15:23 161.73 161.74 161.71 161.74 15,484.3K
15:24 161.74 161.75 161.71 161.75 8,986.4K
15:25 161.77 161.77 161.69 161.69 13,327.1K
15:26 161.67 161.67 161.65 161.67 7,214.4K
15:27 161.68 161.70 161.56 161.56 12,741.5K
15:28 161.56 161.57 161.50 161.57 12,593.6K
15:29 161.55 161.55 161.51 161.54 5,712.7K
15:30 161.54 161.54 161.50 161.50 11,491.3K
15:31 161.52 161.55 161.52 161.53 11,439.6K
15:32 161.52 161.52 161.43 161.43 10,031.8K
15:33 161.41 161.41 161.34 161.34 33,260.4K
15:34 161.37 161.39 161.36 161.37 7,211.7K
15:35 161.40 161.41 161.40 161.41 13,415.5K
15:36 161.41 161.41 161.39 161.40 5,364.9K
15:37 161.44 161.44 161.42 161.42 11,832.4K
15:38 161.43 161.44 161.42 161.42 4,822.1K
15:39 161.44 161.44 161.39 161.40 7,460.9K
15:40 161.40 161.43 161.40 161.43 18,530.6K
15:41 161.43 161.48 161.43 161.48 11,258.2K
15:42 161.48 161.48 161.47 161.47 11,615.6K
15:43 161.47 161.49 161.45 161.45 7,910.9K
15:44 161.46 161.49 161.46 161.49 10,346.7K
15:45 161.52 161.54 161.52 161.54 12,475.7K
15:46 161.53 161.53 161.47 161.47 14,274.6K
15:47 161.48 161.49 161.46 161.49 4,064.3K
15:48 161.51 161.51 161.46 161.47 14,023.2K
15:49 161.47 161.47 161.45 161.46 4,513.7K
15:50 161.48 161.50 161.48 161.50 6,282.6K
15:51 161.49 161.49 161.41 161.41 21,260.3K
15:52 161.42 161.42 161.39 161.39 18,280.7K
15:53 161.39 161.39 161.35 161.37 6,760.3K
15:54 161.37 161.37 161.35 161.35 4,515.0K
15:55 161.35 161.37 161.35 161.37 3,321.0K
15:56 161.37 161.39 161.37 161.38 5,908.5K
15:57 161.36 161.40 161.36 161.39 4,078.7K
15:58 161.40 161.40 161.38 161.39 6,459.3K
15:59 161.38 161.38 161.33 161.35 8,687.5K
16:00 161.33 161.34 161.33 161.33 14,456.7K
16:01 161.32 161.34 161.32 161.32 10,921.9K
16:02 161.35 161.44 161.35 161.44 6,612.3K
16:03 161.44 161.44 161.41 161.44 12,905.8K
16:04 161.44 161.46 161.43 161.46 5,497.3K
16:05 161.46 161.46 161.46 161.46 10,788.1K
16:06 161.44 161.44 161.44 161.44 4,414.0K
16:07 161.42 161.44 161.42 161.44 4,551.7K
16:08 161.44 161.44 161.43 161.43 8,141.9K
16:09 161.44 161.46 161.44 161.44 3,046.3K
16:10 161.44 161.45 161.43 161.43 8,293.9K
16:11 161.44 161.44 161.41 161.41 14,675.4K
16:12 161.42 161.43 161.41 161.43 4,773.7K
16:13 161.41 161.47 161.41 161.47 6,423.5K
16:14 161.46 161.48 161.45 161.48 3,291.7K
16:15 161.45 161.47 161.41 161.41 6,777.6K
16:16 161.39 161.40 161.38 161.40 12,125.0K
16:17 161.39 161.39 161.37 161.37 5,159.7K
16:18 161.36 161.36 161.33 161.33 21,049.6K
16:19 161.34 161.34 161.33 161.33 11,759.7K
16:20 161.27 161.27 161.26 161.26 13,113.0K
16:21 161.27 161.27 161.25 161.25 20,187.4K
16:22 161.27 161.30 161.26 161.26 6,001.1K
16:23 161.28 161.30 161.27 161.27 17,085.1K
16:24 161.33 161.34 161.31 161.34 16,999.2K
16:25 161.36 161.36 161.32 161.32 11,144.6K
16:26 161.35 161.41 161.35 161.41 14,396.6K
16:27 161.40 161.46 161.40 161.42 21,552.6K
16:28 161.43 161.43 161.39 161.41 11,897.5K
16:29 161.41 161.45 161.41 161.43 8,907.5K
16:30 161.44 161.48 161.44 161.48 8,469.1K
16:31 161.47 161.62 161.47 161.62 20,444.3K
16:32 161.61 161.61 161.54 161.54 15,485.1K
16:33 161.48 161.48 161.36 161.36 42,726.6K
16:34 161.31 161.38 161.31 161.37 64,488.4K
16:35 161.38 161.41 161.38 161.41 22,826.0K
16:36 161.39 161.43 161.39 161.40 29,319.6K
16:37 161.39 161.48 161.39 161.48 4,691.0K
16:38 161.48 161.50 161.46 161.46 17,201.8K
16:39 161.46 161.49 161.46 161.48 12,432.3K
16:40 161.48 161.48 161.40 161.40 11,706.7K
16:41 161.39 161.40 161.38 161.38 18,147.6K
16:42 161.36 161.36 161.28 161.28 26,932.3K
16:43 161.43 161.58 161.43 161.58 95,103.5K
16:44 161.62 161.69 161.62 161.65 50,208.0K
16:45 161.63 161.66 161.63 161.66 18,040.9K
16:46 161.66 161.70 161.66 161.70 31,125.0K
16:47 161.72 161.82 161.72 161.79 29,355.4K
16:48 161.80 161.82 161.79 161.79 27,069.5K
16:49 161.78 161.80 161.78 161.80 15,874.5K
16:50 161.80 161.80 161.76 161.78 39,885.7K
16:51 161.75 161.75 161.65 161.65 36,530.7K
16:52 161.66 161.69 161.65 161.66 19,561.3K
16:53 161.65 161.68 161.65 161.67 34,280.9K
16:54 161.64 161.64 161.58 161.59 25,644.5K
16:55 161.57 161.57 161.51 161.51 18,882.5K
16:56 161.51 161.53 161.51 161.53 27,674.3K
16:57 161.54 161.54 161.52 161.53 6,869.6K
16:58 161.53 161.61 161.53 161.61 18,600.9K
16:59 161.59 161.59 161.55 161.56 14,480.0K
17:00 161.51 161.54 161.46 161.46 21,171.6K
17:01 161.43 161.43 161.39 161.39 34,620.2K
17:02 161.34 161.39 161.34 161.39 22,302.5K
17:03 161.41 161.42 161.37 161.40 43,476.1K
17:04 161.43 161.54 161.43 161.54 26,847.6K
17:05 161.50 161.51 161.46 161.46 15,692.4K
17:06 161.46 161.46 161.43 161.43 7,212.8K
17:07 161.43 161.44 161.43 161.43 20,211.2K
17:08 161.42 161.42 161.40 161.40 7,189.6K
17:09 161.40 161.42 161.39 161.41 11,665.2K
17:10 161.42 161.42 161.40 161.40 5,178.4K
17:11 161.39 161.39 161.38 161.38 5,381.1K
17:12 161.39 161.41 161.35 161.35 16,503.6K
17:13 161.35 161.35 161.33 161.34 9,718.6K
17:14 161.34 161.34 161.31 161.31 18,074.7K
17:15 161.32 161.33 161.29 161.29 13,585.1K
17:16 161.29 161.29 161.25 161.25 20,369.4K
17:17 161.23 161.23 161.19 161.19 19,893.5K
17:18 161.18 161.18 161.13 161.13 30,906.1K
17:19 161.09 161.11 161.09 161.11 43,346.7K
17:20 161.09 161.17 161.08 161.16 30,140.8K
17:21 161.22 161.22 161.16 161.16 25,206.0K
17:22 161.14 161.19 161.14 161.19 9,261.2K
17:23 161.18 161.22 161.18 161.21 12,995.1K
17:24 161.21 161.23 161.21 161.23 28,480.6K
17:25 161.23 161.30 161.23 161.29 21,244.2K
17:26 161.29 161.29 161.26 161.27 12,031.8K
17:27 161.25 161.30 161.25 161.30 18,203.8K
17:28 161.30 163.92 161.30 163.92 16,640.5K
17:29 163.94 163.95 163.94 163.94 20,675.2K
17:30 163.95 164.00 163.95 164.00 9,696.5K
17:31 164.13 164.20 164.13 164.16 25,617.5K
17:32 164.15 164.22 164.15 164.22 16,997.2K
17:33 164.22 164.25 164.21 164.24 14,812.9K
17:34 164.23 164.35 164.23 164.32 26,251.7K
17:35 164.32 164.37 164.32 164.36 21,986.9K
17:36 164.34 164.35 164.32 164.32 12,654.1K
17:37 164.31 164.36 164.31 164.31 9,681.8K
17:38 164.29 164.31 164.27 164.31 7,405.0K
17:39 164.24 164.28 164.22 164.24 22,159.8K
17:40 164.20 164.22 164.20 164.22 14,257.7K
17:41 164.22 164.25 164.22 164.23 11,611.2K
17:42 164.27 164.33 164.27 164.33 8,828.0K
17:43 164.31 164.31 164.27 164.27 7,566.3K
17:44 164.24 164.26 164.24 164.24 5,203.2K
17:45 164.22 164.35 164.22 164.31 8,413.3K
17:46 164.33 164.38 164.33 164.38 18,416.1K
17:47 164.37 164.39 164.36 164.39 10,975.5K
17:48 164.50 164.55 164.50 164.55 36,497.3K
17:49 164.57 164.64 164.57 164.64 42,648.3K
17:50 164.62 164.69 164.62 164.69 34,287.3K
17:51 164.70 164.73 164.70 164.71 31,811.8K
17:52 164.69 164.79 164.69 164.75 35,361.4K
17:53 164.76 164.76 164.49 164.49 50,298.4K
17:54 164.49 164.52 164.48 164.48 16,242.8K
17:55 164.46 164.55 164.46 164.53 14,272.6K
17:56 164.55 164.55 164.52 164.52 24,268.3K
17:57 164.51 164.51 164.45 164.47 22,575.8K
17:58 164.44 164.47 164.43 164.45 12,785.7K
17:59 164.46 164.49 164.46 164.46 15,580.4K
18:00 164.48 164.50 164.47 164.47 13,666.5K
18:01 164.49 164.49 164.48 164.48 10,133.2K
18:02 164.52 164.52 164.45 164.45 7,303.8K
18:03 164.44 164.46 164.44 164.46 4,581.3K
18:04 164.46 164.52 164.46 164.47 8,286.0K
18:05 164.44 164.46 164.44 164.46 12,572.0K
18:06 164.47 164.48 164.47 164.48 10,524.0K
18:07 164.46 164.46 164.45 164.46 11,375.5K
18:08 164.46 164.49 164.46 164.49 5,258.4K
18:09 164.50 164.56 164.50 164.53 10,314.0K
18:10 164.53 164.53 164.48 164.48 16,405.0K
18:11 164.48 164.50 164.47 164.47 9,513.5K
18:12 164.49 164.50 164.48 164.50 2,579.0K
18:13 164.50 164.51 164.47 164.48 5,533.7K
18:14 164.47 164.47 164.42 164.45 35,875.2K
18:15 164.41 164.42 164.40 164.42 9,754.9K
18:16 164.38 164.43 164.38 164.43 8,915.2K
18:17 164.42 164.43 164.42 164.42 4,135.0K
18:18 164.41 164.43 164.41 164.41 7,427.0K
18:19 164.40 164.46 164.39 164.46 11,250.6K
18:20 164.44 164.44 164.42 164.43 11,098.8K
18:21 164.41 164.47 164.41 164.46 4,869.4K
18:22 164.45 164.45 164.45 164.45 5,217.7K
18:23 164.46 164.48 164.45 164.45 11,855.7K
18:24 164.44 164.46 164.42 164.42 11,024.0K
18:25 164.41 164.41 164.36 164.36 13,118.4K
18:26 164.34 164.34 164.29 164.29 16,078.3K
18:27 164.28 164.33 164.28 164.33 14,996.2K
18:28 164.33 164.33 164.31 164.32 16,547.3K
18:29 164.30 164.34 164.30 164.34 9,630.6K
18:30 164.33 164.33 164.31 164.32 6,096.1K
18:31 164.32 164.32 164.29 164.29 9,256.2K
18:32 164.30 164.33 164.30 164.33 5,365.3K
18:33 164.30 164.31 164.30 164.31 3,359.8K
18:34 164.29 164.30 164.29 164.30 7,840.2K
18:35 164.30 164.30 164.29 164.29 6,387.6K
18:36 164.28 164.28 164.26 164.26 6,545.4K
18:37 164.26 164.28 164.23 164.23 8,267.1K
18:38 164.22 164.27 164.22 164.27 6,338.0K
18:39 164.26 164.28 164.26 164.28 6,830.4K
18:40 164.30 164.30 164.30 164.30 1,577.9K
18:51 164.23 164.23 164.23 164.23 18,881.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available