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
09:50 157.23 157.91 157.23 157.91 4,928.6K
09:51 157.96 157.98 157.96 157.98 4,872.8K
09:52 158.00 158.00 157.98 157.98 6,213.0K
09:53 157.99 158.06 157.99 158.06 26,933.2K
09:54 158.07 158.12 158.06 158.12 4,972.3K
09:55 158.12 158.16 158.12 158.16 3,671.2K
09:56 158.15 158.20 158.14 158.20 10,413.2K
09:57 158.19 158.22 158.19 158.20 6,251.2K
09:58 158.13 158.18 158.12 158.18 7,798.9K
09:59 158.15 158.17 158.13 158.17 1,877.6K
10:00 158.16 158.16 158.02 158.02 9,530.6K
10:01 158.00 158.00 157.94 157.94 7,527.9K
10:02 157.95 157.96 157.94 157.94 5,925.9K
10:03 157.93 157.96 157.93 157.95 4,047.6K
10:04 157.99 158.01 157.99 158.01 5,372.3K
10:05 157.85 157.85 157.81 157.81 9,164.6K
10:06 157.84 157.86 157.82 157.84 6,434.1K
10:07 157.81 157.82 157.81 157.82 5,094.9K
10:08 157.85 157.85 157.83 157.83 4,319.6K
10:09 157.82 157.82 157.74 157.77 7,723.5K
10:10 157.76 157.76 157.74 157.76 5,269.5K
10:11 157.76 157.76 157.70 157.70 8,287.3K
10:12 157.67 157.67 157.62 157.64 5,708.2K
10:13 157.63 157.63 157.62 157.63 5,332.4K
10:14 157.62 157.68 157.62 157.68 3,779.5K
10:15 157.80 157.82 157.78 157.82 7,279.9K
10:16 157.81 157.81 157.76 157.76 4,182.4K
10:17 157.76 157.78 157.76 157.78 3,000.9K
10:18 157.78 157.79 157.78 157.79 1,846.6K
10:19 157.81 157.81 157.74 157.77 2,909.0K
10:20 157.78 157.78 157.76 157.77 8,075.4K
10:21 157.77 157.77 157.75 157.77 5,615.0K
10:22 157.75 157.75 157.73 157.73 5,678.6K
10:23 157.72 157.72 157.70 157.71 7,261.1K
10:24 157.68 157.68 157.66 157.68 3,677.3K
10:25 157.68 157.68 157.65 157.66 2,782.3K
10:26 157.65 157.65 157.65 157.65 2,276.0K
10:27 157.60 157.61 157.59 157.59 13,847.1K
10:28 157.58 157.58 157.56 157.56 21,659.3K
10:29 157.56 157.57 157.53 157.53 5,737.7K
10:30 157.52 157.53 157.50 157.53 34,736.2K
10:31 157.51 157.51 157.45 157.45 9,159.0K
10:32 157.39 157.39 157.19 157.19 48,758.3K
10:33 157.17 157.19 157.17 157.18 16,192.5K
10:34 157.14 157.14 157.12 157.12 26,480.6K
10:35 157.12 157.12 157.10 157.10 12,676.0K
10:36 157.08 157.08 157.06 157.07 8,376.0K
10:37 157.06 157.06 157.05 157.06 20,586.1K
10:38 157.06 157.19 157.06 157.19 9,387.3K
10:39 157.22 157.24 157.20 157.24 14,534.5K
10:40 157.24 157.24 157.20 157.20 7,104.5K
10:41 157.18 157.18 157.15 157.15 7,865.4K
10:42 157.16 157.16 157.13 157.15 5,100.2K
10:43 157.16 157.33 157.16 157.33 9,663.4K
10:44 157.36 157.36 157.35 157.36 11,376.5K
10:45 157.37 157.37 157.35 157.37 2,870.0K
10:46 157.36 157.42 157.36 157.42 28,937.1K
10:47 157.45 157.45 157.42 157.44 6,825.5K
10:48 157.44 157.44 157.41 157.41 8,870.9K
10:49 157.40 157.40 157.38 157.38 7,556.7K
10:50 157.38 157.38 157.34 157.34 6,170.8K
10:51 157.35 157.35 157.29 157.29 8,000.6K
10:52 157.20 157.21 157.17 157.21 14,321.0K
10:53 157.21 157.25 157.21 157.25 3,806.0K
10:54 157.28 157.28 157.26 157.26 2,415.9K
10:55 157.25 157.25 157.17 157.18 6,237.5K
10:56 157.18 157.18 157.12 157.12 5,766.5K
10:57 157.12 157.13 157.11 157.13 3,027.0K
10:58 157.16 157.16 157.13 157.14 1,966.6K
10:59 157.15 157.21 157.15 157.19 8,410.8K
11:00 157.22 157.22 157.19 157.19 8,001.6K
11:01 157.19 157.19 157.18 157.19 4,889.8K
11:02 157.18 157.19 157.18 157.19 12,410.2K
11:03 157.21 157.25 157.21 157.25 4,593.4K
11:04 157.27 157.27 157.26 157.26 5,233.6K
11:05 157.23 157.25 157.23 157.24 10,504.0K
11:06 157.24 157.24 157.09 157.12 10,394.1K
11:07 157.13 157.17 157.13 157.17 9,474.8K
11:08 157.15 157.18 157.14 157.18 14,631.8K
11:09 157.18 157.18 157.15 157.15 13,850.9K
11:10 157.17 157.17 157.16 157.16 4,760.0K
11:11 157.10 157.10 157.00 157.00 17,951.0K
11:12 157.01 157.10 157.01 157.08 24,974.1K
11:13 157.08 157.08 157.05 157.05 12,550.8K
11:14 157.04 157.15 157.04 157.15 15,635.3K
11:15 157.18 157.21 157.18 157.21 17,102.9K
11:16 157.24 157.24 157.21 157.21 8,619.2K
11:17 157.22 157.22 157.18 157.18 10,715.9K
11:18 157.19 157.26 157.19 157.26 14,193.5K
11:19 157.26 157.27 157.26 157.27 8,362.1K
11:20 157.26 157.27 157.24 157.24 5,152.1K
11:21 157.24 157.25 157.22 157.25 8,481.6K
11:22 157.23 157.23 157.21 157.21 2,415.6K
11:23 157.20 157.22 157.20 157.22 2,528.5K
11:24 157.22 157.24 157.21 157.24 1,582.7K
11:25 157.24 157.24 157.23 157.24 1,913.6K
11:26 157.24 157.34 157.23 157.34 34,065.7K
11:27 157.34 157.36 157.34 157.35 11,057.0K
11:28 157.36 157.40 157.36 157.40 8,051.8K
11:29 157.40 157.42 157.40 157.41 13,320.6K
11:30 157.42 157.48 157.41 157.48 10,055.5K
11:31 157.49 157.62 157.49 157.59 34,219.8K
11:32 157.59 157.65 157.59 157.65 17,583.3K
11:33 157.66 157.74 157.66 157.74 49,861.3K
11:34 157.76 157.76 157.74 157.75 32,444.4K
11:35 157.74 157.85 157.74 157.85 24,136.8K
11:36 157.91 157.97 157.91 157.97 22,186.2K
11:37 157.97 157.97 157.96 157.97 13,004.9K
11:38 157.94 158.02 157.94 158.02 33,539.1K
11:39 158.00 158.00 157.97 157.98 11,926.4K
11:40 157.98 157.98 157.91 157.94 10,763.5K
11:41 157.94 157.99 157.93 157.99 19,969.3K
11:42 158.01 158.06 158.01 158.02 21,823.8K
11:43 158.02 158.02 158.02 158.02 5,124.7K
11:44 158.00 158.00 157.99 158.00 6,382.3K
11:45 157.99 157.99 157.95 157.95 8,797.7K
11:46 157.93 157.97 157.93 157.95 7,036.0K
11:47 157.94 157.94 157.91 157.93 3,643.5K
11:48 157.92 157.93 157.88 157.88 4,385.5K
11:49 157.86 157.87 157.85 157.87 5,346.8K
11:50 157.87 157.88 157.85 157.87 7,650.5K
11:51 157.87 157.87 157.81 157.81 4,636.0K
11:52 157.81 157.86 157.81 157.86 12,971.5K
11:53 157.86 157.86 157.78 157.78 20,280.0K
11:54 157.77 157.77 157.72 157.72 10,579.9K
11:55 157.74 157.80 157.73 157.80 4,963.8K
11:56 157.81 157.82 157.80 157.80 3,013.4K
11:57 157.81 157.81 157.79 157.79 5,378.9K
11:58 157.80 157.81 157.76 157.76 2,800.8K
11:59 157.79 157.81 157.79 157.79 3,743.3K
12:00 157.79 157.79 157.76 157.76 4,080.5K
12:01 157.73 157.73 157.72 157.72 2,119.5K
12:02 157.72 157.72 157.68 157.68 9,526.1K
12:03 157.69 157.70 157.69 157.69 1,100.6K
12:04 157.72 157.76 157.72 157.76 7,689.3K
12:05 157.75 157.75 157.69 157.69 1,140.3K
12:06 157.68 157.68 157.67 157.67 3,226.7K
12:07 157.65 157.65 157.62 157.62 8,818.0K
12:08 157.60 157.60 157.54 157.55 16,426.8K
12:09 157.56 157.56 157.54 157.55 8,014.7K
12:10 157.50 157.50 157.47 157.48 8,818.9K
12:11 157.44 157.44 157.32 157.36 25,406.3K
12:12 157.37 157.37 157.32 157.36 7,248.9K
12:13 157.25 157.25 157.21 157.23 78,989.4K
12:14 157.24 157.29 157.24 157.29 13,089.1K
12:15 157.31 157.36 157.31 157.36 16,770.0K
12:16 157.40 157.41 157.40 157.41 3,436.6K
12:17 157.41 157.52 157.41 157.52 14,030.2K
12:18 157.55 157.59 157.55 157.59 5,770.1K
12:19 157.56 157.56 157.53 157.53 5,447.1K
12:20 157.54 157.61 157.54 157.61 15,388.0K
12:21 157.60 157.60 157.57 157.58 3,539.7K
12:22 157.60 157.67 157.60 157.67 12,199.8K
12:23 157.69 157.71 157.68 157.68 11,100.1K
12:24 157.70 157.71 157.67 157.67 11,750.2K
12:25 157.68 157.76 157.68 157.76 10,485.9K
12:26 157.84 157.98 157.84 157.96 27,488.9K
12:27 157.94 157.95 157.94 157.94 12,038.9K
12:28 157.92 157.95 157.92 157.95 4,639.3K
12:29 157.95 157.95 157.93 157.93 7,548.4K
12:30 157.92 157.93 157.83 157.83 8,730.3K
12:31 157.81 157.81 157.64 157.72 20,172.1K
12:32 157.72 157.72 157.71 157.71 1,577.4K
12:33 157.73 157.73 157.72 157.72 2,610.5K
12:34 157.72 157.72 157.71 157.71 12,403.7K
12:35 157.68 157.69 157.68 157.69 6,337.7K
12:36 157.68 157.68 157.67 157.67 1,958.6K
12:37 157.68 157.68 157.66 157.67 3,242.0K
12:38 157.67 157.68 157.67 157.68 7,780.5K
12:39 157.67 157.67 157.63 157.64 7,512.7K
12:40 157.62 157.64 157.62 157.64 2,048.0K
12:41 157.64 157.65 157.64 157.65 403.7K
12:42 157.68 157.68 157.66 157.66 2,507.5K
12:43 157.68 157.72 157.68 157.72 5,170.6K
12:44 157.69 157.71 157.69 157.71 906.6K
12:45 157.70 157.70 157.67 157.67 1,422.6K
12:46 157.69 157.69 157.68 157.68 2,864.1K
12:47 157.68 157.69 157.67 157.69 1,580.0K
12:48 157.71 157.72 157.71 157.72 9,005.7K
12:49 157.72 157.83 157.72 157.83 23,270.0K
12:50 157.83 157.83 157.83 157.83 1,227.9K
12:51 157.83 157.83 157.81 157.83 6,461.5K
12:52 157.79 157.79 157.78 157.78 5,101.7K
12:53 157.78 157.80 157.78 157.80 2,078.0K
12:54 157.79 157.85 157.79 157.84 34,573.8K
12:55 157.85 157.86 157.83 157.86 6,487.9K
12:56 157.87 157.87 157.85 157.85 1,650.9K
12:57 157.85 157.85 157.83 157.83 1,451.9K
12:58 157.81 157.83 157.81 157.83 3,126.1K
12:59 157.83 157.84 157.83 157.83 1,589.2K
13:00 157.85 157.89 157.85 157.88 11,548.4K
13:01 157.87 157.90 157.87 157.90 6,318.5K
13:02 157.90 157.91 157.90 157.91 3,196.5K
13:03 157.86 157.87 157.84 157.84 4,219.2K
13:04 157.82 157.82 157.80 157.80 4,511.4K
13:05 157.74 157.74 157.55 157.55 22,074.4K
13:06 157.58 157.64 157.58 157.64 12,194.8K
13:07 157.66 157.74 157.66 157.74 33,137.8K
13:08 157.74 157.74 157.69 157.69 18,917.2K
13:09 157.68 157.71 157.68 157.70 9,564.4K
13:10 157.72 157.72 157.70 157.70 8,478.1K
13:11 157.70 157.72 157.70 157.71 2,222.9K
13:12 157.71 157.72 157.70 157.70 6,543.4K
13:13 157.69 157.69 157.66 157.66 4,767.0K
13:14 157.67 157.70 157.67 157.70 1,858.3K
13:15 157.69 157.69 157.66 157.67 2,713.5K
13:16 157.69 157.70 157.69 157.69 7,608.7K
13:17 157.69 157.69 157.68 157.68 2,516.0K
13:18 157.65 157.65 157.57 157.57 8,597.9K
13:19 157.56 157.57 157.55 157.57 7,044.4K
13:20 157.56 157.57 157.47 157.47 12,464.2K
13:21 157.51 157.52 157.48 157.52 9,533.4K
13:22 157.53 157.57 157.53 157.57 7,598.2K
13:23 157.58 157.59 157.58 157.59 1,922.0K
13:24 157.59 157.61 157.59 157.60 20,786.6K
13:25 157.60 157.60 157.54 157.54 5,120.4K
13:26 157.54 157.54 157.52 157.52 5,887.6K
13:27 157.51 157.51 157.46 157.46 5,431.2K
13:28 157.47 157.52 157.47 157.51 8,003.4K
13:29 157.53 157.55 157.53 157.54 4,913.0K
13:30 157.55 157.57 157.52 157.52 5,507.3K
13:31 157.52 157.54 157.52 157.54 3,484.0K
13:32 157.56 157.57 157.56 157.57 2,306.3K
13:33 157.58 157.60 157.58 157.59 21,274.1K
13:34 157.57 157.57 157.53 157.53 3,516.5K
13:35 157.53 157.53 157.43 157.43 9,101.9K
13:36 157.44 157.44 157.40 157.40 5,645.0K
13:37 157.39 157.40 157.39 157.40 3,123.6K
13:38 157.40 157.40 157.39 157.39 2,376.4K
13:39 157.35 157.42 157.35 157.42 7,557.8K
13:40 157.44 157.44 157.41 157.41 4,204.7K
13:41 157.38 157.41 157.38 157.41 10,243.8K
13:42 157.42 157.42 157.41 157.41 8,617.6K
13:43 157.42 157.44 157.42 157.44 3,309.5K
13:44 157.42 157.42 157.41 157.42 4,594.3K
13:45 157.42 157.44 157.42 157.43 12,684.2K
13:46 157.43 157.43 157.42 157.42 2,669.1K
13:47 157.42 157.55 157.42 157.55 19,397.8K
13:48 157.57 157.58 157.55 157.55 3,940.5K
13:49 157.55 157.59 157.55 157.58 15,744.3K
13:50 157.58 157.58 157.56 157.57 4,370.0K
13:51 157.53 157.53 157.50 157.52 10,016.6K
13:52 157.51 157.51 157.50 157.50 6,083.9K
13:53 157.50 157.55 157.50 157.54 22,805.8K
13:54 157.54 157.57 157.54 157.55 18,810.9K
13:55 157.58 157.58 157.57 157.57 15,303.7K
13:56 157.57 157.59 157.57 157.58 8,607.6K
13:57 157.58 157.59 157.57 157.57 7,660.7K
13:58 157.58 157.58 157.52 157.52 5,813.2K
13:59 157.52 157.53 157.47 157.47 23,362.3K
14:00 157.43 157.43 157.36 157.36 21,218.9K
14:01 157.36 157.36 157.35 157.36 10,875.6K
14:02 157.36 157.36 157.30 157.30 6,890.4K
14:03 157.32 157.32 157.27 157.27 8,219.1K
14:04 157.30 157.30 157.25 157.26 13,148.1K
14:05 157.27 157.30 157.26 157.26 7,319.3K
14:06 157.26 157.26 157.24 157.25 8,267.8K
14:07 157.25 157.26 157.24 157.24 4,103.1K
14:08 157.23 157.23 157.19 157.19 16,039.5K
14:09 157.20 157.23 157.20 157.21 8,306.3K
14:10 157.21 157.21 157.19 157.19 8,026.3K
14:11 157.20 157.25 157.19 157.25 20,763.6K
14:12 157.22 157.22 157.19 157.19 5,270.9K
14:13 157.20 157.20 157.17 157.17 9,274.5K
14:14 157.18 157.22 157.18 157.22 7,894.1K
14:15 157.21 157.22 157.16 157.16 11,740.1K
14:16 157.14 157.15 157.14 157.15 10,853.6K
14:17 157.16 157.20 157.16 157.19 5,528.8K
14:18 157.19 157.26 157.19 157.26 4,459.4K
14:19 157.24 157.27 157.24 157.25 6,103.2K
14:20 157.29 157.30 157.22 157.30 27,749.5K
14:21 157.32 157.32 157.31 157.31 15,474.2K
14:22 157.32 157.35 157.32 157.34 4,702.8K
14:23 157.34 157.39 157.34 157.39 6,739.4K
14:24 157.38 157.38 157.36 157.36 4,739.7K
14:25 157.37 157.37 157.36 157.37 3,260.8K
14:26 157.37 157.39 157.35 157.35 4,632.2K
14:27 157.35 157.35 157.29 157.29 5,303.0K
14:28 157.27 157.27 157.24 157.24 8,509.5K
14:29 157.20 157.20 157.18 157.20 10,295.5K
14:30 157.19 157.20 157.18 157.20 4,316.7K
14:31 157.20 157.20 157.16 157.16 3,168.3K
14:32 157.16 157.19 157.14 157.19 6,173.1K
14:33 157.18 157.20 157.18 157.19 9,507.3K
14:34 157.19 157.24 157.17 157.24 8,497.1K
14:35 157.24 157.25 157.22 157.22 4,000.0K
14:36 157.22 157.23 157.21 157.21 2,834.1K
14:37 157.23 157.23 157.21 157.21 2,715.0K
14:38 157.22 157.22 157.22 157.22 2,204.2K
14:39 157.24 157.24 157.21 157.22 2,186.2K
14:40 157.21 157.23 157.21 157.23 5,951.2K
14:41 157.23 157.27 157.22 157.27 2,846.0K
14:42 157.27 157.28 157.26 157.28 5,694.9K
14:43 157.28 157.36 157.28 157.36 10,200.5K
14:44 157.34 157.34 157.31 157.32 4,200.7K
14:45 157.32 157.35 157.32 157.35 2,621.0K
14:46 157.36 157.36 157.35 157.36 2,403.5K
14:47 157.36 157.37 157.34 157.34 6,301.5K
14:48 157.33 157.36 157.33 157.36 4,737.4K
14:49 157.38 157.38 157.38 157.38 9,045.3K
14:50 157.42 157.49 157.42 157.49 18,110.0K
14:51 157.47 157.49 157.47 157.48 3,238.0K
14:52 157.49 157.49 157.47 157.48 4,986.5K
14:53 157.49 157.49 157.44 157.44 4,136.3K
14:54 157.43 157.43 157.41 157.41 1,907.7K
14:55 157.45 157.45 157.39 157.39 8,095.5K
14:56 157.41 157.46 157.40 157.45 9,417.1K
14:57 157.45 157.47 157.45 157.47 3,061.7K
14:58 157.47 157.49 157.46 157.49 9,905.5K
14:59 157.51 157.51 157.48 157.48 4,757.1K
15:00 157.48 157.55 157.48 157.54 27,320.7K
15:01 157.53 157.53 157.45 157.46 8,908.6K
15:02 157.48 157.50 157.47 157.47 2,848.7K
15:03 157.47 157.47 157.46 157.46 3,970.0K
15:04 157.51 157.52 157.49 157.49 3,953.9K
15:05 157.47 157.47 157.39 157.39 4,746.9K
15:06 157.39 157.41 157.39 157.40 5,273.2K
15:07 157.40 157.40 157.38 157.40 1,863.6K
15:08 157.39 157.40 157.38 157.40 2,600.5K
15:09 157.41 157.44 157.41 157.44 6,222.6K
15:10 157.42 157.45 157.42 157.44 29,081.8K
15:11 157.49 157.53 157.48 157.53 47,561.0K
15:12 157.53 157.58 157.53 157.57 84,891.5K
15:13 157.57 157.59 157.57 157.59 31,924.0K
15:14 157.58 157.61 157.58 157.61 30,286.3K
15:15 157.63 157.63 157.62 157.63 14,229.2K
15:16 157.60 157.60 157.53 157.53 4,679.1K
15:17 157.53 157.61 157.53 157.61 9,624.2K
15:18 157.59 157.59 157.57 157.58 7,422.7K
15:19 157.60 157.60 157.58 157.58 4,674.6K
15:20 157.58 157.60 157.58 157.60 7,002.1K
15:21 157.60 157.60 157.58 157.60 5,631.0K
15:22 157.62 157.62 157.57 157.57 9,690.8K
15:23 157.55 157.55 157.53 157.53 9,069.1K
15:24 157.53 157.53 157.47 157.48 12,783.3K
15:25 157.47 157.47 157.46 157.47 4,043.1K
15:26 157.48 157.48 157.46 157.46 12,723.2K
15:27 157.43 157.43 157.38 157.38 19,902.8K
15:28 157.35 157.35 157.31 157.31 16,181.3K
15:29 157.30 157.36 157.30 157.36 13,933.6K
15:30 157.35 157.43 157.34 157.43 12,617.2K
15:31 157.41 157.42 157.40 157.41 6,562.2K
15:32 157.40 157.41 157.40 157.41 5,378.6K
15:33 157.41 157.43 157.41 157.43 7,500.0K
15:34 157.42 157.42 157.40 157.40 2,096.6K
15:35 157.36 157.37 157.34 157.37 11,504.6K
15:36 157.39 157.39 157.31 157.31 32,045.9K
15:37 157.29 157.29 157.26 157.26 16,286.2K
15:38 157.25 157.27 157.25 157.26 4,037.4K
15:39 157.27 157.27 157.26 157.26 3,151.2K
15:40 157.27 157.27 157.26 157.26 3,639.9K
15:41 157.24 157.26 157.24 157.25 7,267.0K
15:42 157.25 157.40 157.25 157.40 9,436.2K
15:43 157.43 157.43 157.38 157.38 7,086.6K
15:44 157.38 157.39 157.36 157.38 6,744.2K
15:45 157.40 157.43 157.40 157.40 6,346.8K
15:46 157.40 157.41 157.40 157.40 1,986.2K
15:47 157.41 157.41 157.36 157.36 2,147.5K
15:48 157.35 157.35 157.33 157.33 2,113.8K
15:49 157.33 157.33 157.31 157.31 4,109.5K
15:50 157.31 157.31 157.24 157.24 16,028.4K
15:51 157.21 157.21 157.19 157.20 16,827.3K
15:52 157.20 157.20 157.18 157.18 3,527.8K
15:53 157.16 157.17 157.14 157.14 14,435.5K
15:54 157.13 157.13 157.08 157.10 22,593.3K
15:55 157.09 157.11 157.09 157.11 6,055.4K
15:56 157.10 157.16 157.10 157.15 9,748.4K
15:57 157.15 157.15 157.14 157.15 7,579.0K
15:58 157.13 157.14 157.12 157.14 2,818.9K
15:59 157.13 157.15 157.12 157.15 5,454.7K
16:00 157.18 157.20 157.18 157.19 3,704.6K
16:01 157.20 157.22 157.20 157.22 1,198.7K
16:02 157.21 157.23 157.21 157.21 4,559.9K
16:03 157.20 157.20 157.17 157.17 2,951.1K
16:04 157.17 157.19 157.17 157.18 6,037.4K
16:05 157.20 157.23 157.19 157.23 5,836.8K
16:06 157.21 157.21 157.20 157.21 1,241.1K
16:07 157.21 157.21 157.19 157.20 2,889.1K
16:08 157.20 157.24 157.20 157.24 1,695.1K
16:09 157.25 157.25 157.24 157.24 2,809.0K
16:10 157.24 157.40 157.24 157.40 11,954.1K
16:11 157.39 157.39 157.35 157.35 9,888.0K
16:12 157.37 157.38 157.37 157.37 3,189.7K
16:13 157.37 157.37 157.35 157.36 1,915.8K
16:14 157.34 157.34 157.31 157.31 2,550.3K
16:15 157.32 157.34 157.29 157.31 6,120.7K
16:16 157.31 157.31 157.27 157.28 2,526.6K
16:17 157.28 157.29 157.28 157.29 3,580.2K
16:18 157.32 157.34 157.32 157.34 2,539.8K
16:19 157.32 157.33 157.30 157.32 3,159.8K
16:20 157.32 157.33 157.32 157.32 916.9K
16:21 157.30 157.30 157.27 157.27 5,677.7K
16:22 157.25 157.27 157.24 157.27 1,893.3K
16:23 157.27 157.27 157.25 157.26 4,207.5K
16:24 157.26 157.26 157.26 157.26 1,220.6K
16:25 157.27 157.27 157.25 157.25 2,278.9K
16:26 157.26 157.26 157.24 157.25 1,665.9K
16:27 157.25 157.26 157.25 157.26 963.0K
16:28 157.25 157.27 157.25 157.27 475.7K
16:29 157.24 157.24 157.24 157.24 3,503.4K
16:30 157.24 157.26 157.23 157.26 915.8K
16:31 157.26 157.27 157.26 157.27 3,403.3K
16:32 157.26 157.30 157.26 157.30 4,444.1K
16:33 157.30 157.30 157.28 157.29 5,808.8K
16:34 157.29 157.29 157.24 157.24 5,491.3K
16:35 157.22 157.22 157.18 157.21 7,856.8K
16:36 157.16 157.19 157.16 157.18 2,089.0K
16:37 157.16 157.16 157.03 157.03 12,367.6K
16:38 157.03 157.03 156.87 156.87 22,015.7K
16:39 156.87 156.87 156.85 156.85 11,011.9K
16:40 156.84 156.84 156.82 156.82 11,332.1K
16:41 156.78 156.78 156.69 156.69 27,223.9K
16:42 156.67 156.67 156.65 156.66 26,666.7K
16:43 156.62 156.68 156.62 156.66 10,308.4K
16:44 156.67 156.67 156.56 156.56 19,249.7K
16:45 156.56 156.57 156.55 156.56 12,686.7K
16:46 156.54 156.60 156.54 156.60 8,197.8K
16:47 156.61 156.66 156.61 156.66 5,204.8K
16:48 156.71 156.85 156.71 156.85 16,628.9K
16:49 156.85 156.85 156.77 156.77 7,174.6K
16:50 156.78 156.78 156.71 156.71 6,759.0K
16:51 156.69 156.72 156.69 156.72 4,629.3K
16:52 156.69 156.69 156.63 156.64 16,135.8K
16:53 156.64 156.65 156.62 156.62 5,652.1K
16:54 156.64 156.64 156.60 156.61 3,472.7K
16:55 156.59 156.59 156.58 156.59 2,806.5K
16:56 156.58 156.60 156.58 156.59 2,618.6K
16:57 156.58 156.58 156.54 156.54 8,108.1K
16:58 156.53 156.55 156.53 156.55 2,644.2K
16:59 156.54 156.63 156.54 156.63 9,207.5K
17:00 156.62 156.63 156.61 156.62 4,561.0K
17:01 156.63 156.69 156.63 156.69 7,392.3K
17:02 156.68 156.68 156.67 156.68 3,792.5K
17:03 156.69 156.72 156.69 156.72 2,566.4K
17:04 156.73 156.78 156.73 156.78 2,129.8K
17:05 156.77 156.79 156.77 156.78 4,398.7K
17:06 156.78 156.79 156.72 156.72 4,665.8K
17:07 156.71 156.71 156.70 156.70 2,996.9K
17:08 156.71 156.71 156.70 156.70 2,312.5K
17:09 156.72 156.72 156.68 156.68 7,584.6K
17:10 156.68 156.68 156.67 156.67 3,440.3K
17:11 156.67 156.67 156.65 156.65 3,739.2K
17:12 156.64 156.64 156.63 156.63 4,889.7K
17:13 156.63 156.64 156.57 156.57 21,162.9K
17:14 156.58 156.58 156.57 156.58 7,618.5K
17:15 156.57 156.60 156.57 156.59 2,408.0K
17:16 156.58 156.61 156.58 156.60 4,915.0K
17:17 156.64 156.68 156.64 156.68 13,192.4K
17:18 156.69 156.69 156.67 156.67 3,061.6K
17:19 156.68 156.69 156.68 156.69 1,801.1K
17:20 156.70 156.71 156.70 156.71 6,408.6K
17:21 156.73 156.74 156.73 156.74 1,281.0K
17:22 156.71 156.73 156.71 156.72 3,582.5K
17:23 156.71 156.75 156.71 156.75 7,855.3K
17:24 156.74 156.75 156.74 156.74 19,761.7K
17:25 156.73 156.73 156.71 156.71 9,145.1K
17:26 156.71 156.72 156.66 156.66 3,157.7K
17:27 156.68 156.70 156.68 156.70 5,497.7K
17:28 156.71 156.73 156.71 156.72 3,596.4K
17:29 156.72 156.75 156.72 156.72 6,275.9K
17:30 156.72 156.72 156.69 156.69 1,579.5K
17:31 156.71 156.73 156.71 156.73 2,098.9K
17:32 156.73 156.73 156.72 156.72 1,437.3K
17:33 156.72 156.74 156.72 156.74 2,074.9K
17:34 156.74 156.74 156.72 156.72 1,626.7K
17:35 156.72 156.73 156.72 156.72 2,856.4K
17:36 156.71 156.81 156.70 156.81 38,841.7K
17:37 156.85 156.87 156.85 156.87 8,228.8K
17:38 156.88 156.88 156.87 156.87 7,946.3K
17:39 156.88 156.88 156.87 156.87 6,525.9K
17:40 156.88 156.88 156.87 156.87 2,652.7K
17:41 156.86 156.86 156.81 156.83 7,554.6K
17:42 156.81 156.83 156.81 156.83 1,589.5K
17:43 156.82 156.82 156.82 156.82 2,012.7K
17:44 156.82 156.84 156.81 156.84 36,780.6K
17:45 156.84 156.84 156.81 156.81 7,962.1K
17:46 156.80 156.81 156.80 156.80 7,843.4K
17:47 156.80 156.80 156.78 156.78 5,575.0K
17:48 156.76 156.79 156.76 156.78 8,573.3K
17:49 156.79 156.79 156.78 156.78 3,296.8K
17:50 156.78 156.78 156.75 156.75 3,199.2K
17:51 156.76 156.76 156.76 156.76 936.2K
17:52 156.76 157.48 156.76 157.48 819.3K
17:53 157.48 157.48 157.44 157.44 4,078.0K
17:54 157.44 157.45 157.43 157.45 1,381.5K
17:55 157.45 157.53 157.45 157.53 15,608.4K
17:56 157.55 157.55 157.54 157.54 5,006.2K
17:57 157.52 157.52 157.48 157.48 16,578.7K
17:58 157.43 157.44 157.42 157.42 23,415.8K
17:59 157.39 157.39 157.37 157.39 9,878.8K
18:00 157.40 157.40 157.38 157.38 5,976.3K
18:01 157.38 157.38 157.30 157.30 20,306.5K
18:02 157.29 157.29 157.26 157.26 14,486.1K
18:03 157.28 157.30 157.27 157.30 19,179.2K
18:04 157.30 157.30 157.27 157.27 8,602.4K
18:05 157.27 157.27 157.18 157.18 33,496.1K
18:06 157.17 157.23 157.17 157.23 10,345.9K
18:07 157.25 157.29 157.25 157.29 5,989.8K
18:08 157.29 157.30 157.28 157.30 6,115.8K
18:09 157.28 157.28 157.22 157.23 5,080.8K
18:10 157.20 157.21 157.18 157.18 2,932.9K
18:11 157.20 157.22 157.19 157.22 2,560.8K
18:12 157.19 157.19 157.15 157.15 3,287.8K
18:13 157.14 157.14 157.12 157.12 7,169.5K
18:14 157.09 157.12 157.09 157.12 9,364.1K
18:15 157.12 157.12 157.01 157.01 16,899.7K
18:16 157.03 157.04 157.01 157.01 7,878.0K
18:17 156.99 156.99 156.97 156.97 41,115.7K
18:18 156.98 156.99 156.96 156.97 27,157.6K
18:19 156.92 156.95 156.91 156.91 35,306.4K
18:20 156.89 157.02 156.89 157.02 22,721.7K
18:21 157.02 157.02 157.00 157.02 10,879.6K
18:22 157.00 157.03 156.98 157.03 7,771.2K
18:23 157.00 157.04 157.00 157.01 6,861.6K
18:24 156.98 156.98 156.92 156.92 9,292.3K
18:25 156.91 156.91 156.85 156.85 23,288.9K
18:26 156.84 156.84 156.78 156.78 44,605.4K
18:27 156.76 156.78 156.73 156.73 17,037.3K
18:28 156.74 156.74 156.71 156.71 41,065.6K
18:29 156.71 156.72 156.67 156.67 28,477.3K
18:30 156.64 156.64 156.58 156.58 45,947.1K
18:31 156.53 156.53 156.48 156.49 19,847.5K
18:32 156.52 156.57 156.52 156.56 12,814.3K
18:33 156.60 156.60 156.57 156.59 22,128.2K
18:34 156.57 156.60 156.57 156.59 6,368.8K
18:35 156.60 156.69 156.60 156.68 13,852.1K
18:36 156.70 156.75 156.70 156.75 6,610.5K
18:37 156.74 156.81 156.74 156.81 13,318.2K
18:38 156.81 156.81 156.77 156.77 7,027.9K
18:39 156.79 156.79 156.76 156.79 4,777.6K
18:40 156.78 156.78 156.78 156.78 1,025.3K
18:51 157.02 157.02 157.02 157.02 41,587.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available