Red Rock

R2TA
🏛️ uk →
0.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.31 0.31 0.28 0.31 8.3M
2022-12-29 0.31 0.35 0.27 0.31 0.4M
2022-12-28 0.31 0.35 0.27 0.31 5.3M
2022-12-23 0.31 0.29 0.28 0.31 0.6M
2022-12-22 0.31 0.35 0.28 0.31 0.4M
2022-12-21 0.31 0.35 0.27 0.31 0.3M
2022-12-20 0.31 0.35 0.27 0.31 15.0M
2022-12-19 0.29 0.35 0.25 0.31 17.6M
2022-12-16 0.33 0.32 0.26 0.29 20.5M
2022-12-15 0.43 0.45 0.30 0.33 13.7M
2022-12-14 0.39 0.35 0.35 0.39 0.0M
2022-12-13 0.39 0.37 0.35 0.39 2.4M
2022-12-12 0.36 0.34 0.34 0.36 0.0M
2022-12-09 0.36 0.40 0.32 0.36 2.8M
2022-12-08 0.36 0.33 0.32 0.36 1.0M
2022-12-07 0.38 0.37 0.32 0.36 1.8M
2022-12-06 0.38 0.38 0.35 0.38 0.6M
2022-12-05 0.38 0.36 0.35 0.38 9.4M
2022-12-02 0.36 0.40 0.35 0.38 3.6M
2022-12-01 0.35 0.40 0.32 0.36 3.1M
2022-11-30 0.35 0.38 0.32 0.35 0.2M
2022-11-29 0.35 0.38 0.32 0.35 0.7M
2022-11-28 0.37 0.40 0.33 0.35 1.9M
2022-11-25 0.36 0.40 0.33 0.37 2.8M
2022-11-24 0.36 0.36 0.33 0.36 7.5M
2022-11-23 0.38 0.37 0.36 0.36 4.5M
2022-11-22 0.39 0.40 0.35 0.38 0.3M
2022-11-21 0.38 0.40 0.36 0.38 2.8M
2022-11-18 0.37 0.42 0.37 0.38 16.5M
2022-11-17 0.37 0.38 0.35 0.37 0.2M
2022-11-16 0.37 0.38 0.37 0.37 0.0M
2022-11-15 0.42 0.38 0.35 0.37 4.7M
2022-11-14 0.43 0.45 0.38 0.42 2.0M
2022-11-11 0.43 0.42 0.40 0.43 10.8M
2022-11-10 0.43 0.43 0.40 0.43 4.1M
2022-11-09 0.39 0.45 0.38 0.43 8.0M
2022-11-08 0.39 0.42 0.37 0.39 5.7M
2022-11-07 0.39 0.42 0.37 0.39 2.1M
2022-11-04 0.37 0.39 0.36 0.39 4.1M
2022-11-03 0.36 0.37 0.36 0.37 2.4M
2022-11-02 0.40 0.41 0.37 0.36 8.6M
2022-11-01 0.40 0.41 0.39 0.40 8.3M
2022-10-31 0.40 0.45 0.38 0.40 12.6M
2022-10-28 0.40 0.43 0.35 0.40 0.5M
2022-10-27 0.40 0.45 0.36 0.40 2.1M
2022-10-26 0.40 0.45 0.37 0.40 0.9M
2022-10-25 0.40 0.45 0.37 0.40 0.0M
2022-10-24 0.38 0.45 0.40 0.40 0.4M
2022-10-21 0.40 0.40 0.35 0.38 7.6M
2022-10-20 0.40 0.37 0.35 0.40 0.1M
2022-10-19 0.40 0.42 0.35 0.40 0.9M
2022-10-18 0.38 0.45 0.35 0.40 16.5M
2022-10-17 0.38 0.40 0.35 0.38 16.6M
2022-10-14 0.38 0.40 0.35 0.38 5.0M
2022-10-13 0.35 0.40 0.37 0.38 1.4M
2022-10-12 0.35 0.38 0.30 0.35 0.6M
2022-10-11 0.35 0.40 0.33 0.35 11.3M
2022-10-10 0.35 0.37 0.30 0.35 0.2M
2022-10-07 0.35 0.37 0.33 0.35 0.0M
2022-10-06 0.35 0.37 0.30 0.35 0.6M
2022-10-05 0.38 0.38 0.33 0.35 6.2M
2022-10-04 0.38 0.40 0.35 0.38 1.1M
2022-10-03 0.38 0.40 0.35 0.38 1.3M
2022-09-30 0.38 0.39 0.35 0.37 2.7M
2022-09-29 0.38 0.37 0.35 0.38 3.0M
2022-09-28 0.38 0.39 0.35 0.38 7.4M
2022-09-27 0.38 0.40 0.35 0.38 8.6M
2022-09-26 0.38 0.40 0.35 0.39 9.7M
2022-09-23 0.43 0.42 0.36 0.38 25.7M
2022-09-22 0.45 0.44 0.40 0.43 28.0M
2022-09-21 0.50 0.50 0.45 0.50 7.5M
2022-09-20 0.50 0.52 0.45 0.50 1.0M
2022-09-16 0.50 0.49 0.46 0.50 2.1M
2022-09-15 0.50 0.49 0.48 0.50 0.0M
2022-09-14 0.50 0.55 0.45 0.50 1.0M
2022-09-13 0.50 0.55 0.45 0.50 0.1M
2022-09-12 0.53 0.52 0.47 0.50 1.1M
2022-09-09 0.53 0.54 0.46 0.53 6.1M
2022-09-08 0.48 0.53 0.49 0.53 6.3M
2022-09-07 0.48 0.50 0.45 0.48 5.1M
2022-09-06 0.53 0.50 0.45 0.48 9.1M
2022-09-05 0.58 0.55 0.51 0.53 3.2M
2022-09-02 0.58 0.59 0.53 0.53 4.6M
2022-09-01 0.55 0.64 0.55 0.58 8.0M
2022-08-31 0.58 0.60 0.52 0.55 4.4M
2022-08-30 0.65 0.65 0.55 0.58 10.8M
2022-08-26 0.65 0.70 0.60 0.65 1.1M
2022-08-25 0.68 0.68 0.63 0.65 3.3M
2022-08-24 0.63 0.70 0.63 0.68 11.2M
2022-08-23 0.58 0.65 0.56 0.63 10.9M
2022-08-22 0.60 0.62 0.55 0.58 5.3M
2022-08-19 0.60 0.65 0.57 0.60 13.6M
2022-08-18 0.53 0.64 0.50 0.60 9.7M
2022-08-17 0.53 0.54 0.50 0.53 3.7M
2022-08-16 0.53 0.55 0.50 0.53 5.5M
2022-08-15 0.48 0.55 0.46 0.53 7.5M
2022-08-12 0.48 0.49 0.48 0.48 6.6M
2022-08-11 0.48 0.50 0.45 0.48 0.3M
2022-08-10 0.48 0.45 0.45 0.48 1.3M
2022-08-09 0.48 0.50 0.46 0.48 3.9M
2022-08-08 0.48 0.52 0.47 0.48 11.1M
2022-08-05 0.50 0.55 0.45 0.48 39.5M
2022-08-04 0.50 0.51 0.47 0.50 1.2M
2022-08-03 0.53 0.53 0.50 0.50 2.7M
2022-08-02 0.53 0.53 0.50 0.53 0.6M
2022-08-01 0.53 0.54 0.50 0.53 1.8M
2022-07-29 0.55 0.57 0.50 0.53 3.9M
2022-07-28 0.58 0.57 0.52 0.55 1.4M
2022-07-27 0.53 0.60 0.53 0.58 11.4M
2022-07-26 0.53 0.58 0.50 0.53 6.2M
2022-07-25 0.55 0.57 0.50 0.53 10.6M
2022-07-22 0.55 0.59 0.53 0.55 4.3M
2022-07-21 0.53 0.60 0.53 0.55 7.6M
2022-07-20 0.53 0.55 0.52 0.53 1.1M
2022-07-19 0.53 0.55 0.50 0.53 5.1M
2022-07-18 0.48 0.54 0.45 0.53 11.4M
2022-07-15 0.48 0.50 0.45 0.48 3.8M
2022-07-14 0.48 0.50 0.45 0.48 3.9M
2022-07-13 0.48 0.53 0.47 0.48 6.5M
2022-07-12 0.45 0.53 0.42 0.48 6.9M
2022-07-11 0.43 0.50 0.40 0.45 6.1M
2022-07-08 0.40 0.45 0.39 0.43 6.9M
2022-07-07 0.38 0.42 0.37 0.40 2.9M
2022-07-06 0.38 0.40 0.36 0.37 3.1M
2022-07-05 0.38 0.39 0.35 0.38 0.5M
2022-07-04 0.38 0.39 0.35 0.38 1.7M
2022-07-01 0.38 0.40 0.35 0.38 3.5M
2022-06-30 0.38 0.38 0.35 0.38 1.3M
2022-06-29 0.38 0.38 0.36 0.38 0.3M
2022-06-28 0.38 0.38 0.38 0.38 0.0M
2022-06-27 0.38 0.39 0.35 0.38 4.7M
2022-06-24 0.38 0.38 0.35 0.38 1.0M
2022-06-23 0.38 0.35 0.35 0.38 0.0M
2022-06-22 0.38 0.39 0.36 0.38 1.2M
2022-06-21 0.38 0.37 0.37 0.38 1.3M
2022-06-20 0.38 0.39 0.35 0.38 3.8M
2022-06-17 0.38 0.39 0.37 0.38 0.1M
2022-06-16 0.40 0.42 0.35 0.38 2.1M
2022-06-15 0.40 0.42 0.37 0.40 1.2M
2022-06-14 0.40 0.42 0.37 0.40 0.6M
2022-06-13 0.40 0.39 0.35 0.40 0.5M
2022-06-10 0.40 0.40 0.37 0.40 0.4M
2022-06-09 0.38 0.45 0.35 0.40 3.6M
2022-06-08 0.38 0.39 0.36 0.38 11.9M
2022-06-07 0.38 0.38 0.35 0.38 5.5M
2022-06-06 0.38 0.40 0.36 0.38 3.6M
2022-06-01 0.38 0.38 0.37 0.38 1.7M
2022-05-31 0.40 0.40 0.35 0.38 9.5M
2022-05-30 0.40 0.40 0.36 0.40 0.0M
2022-05-27 0.40 0.40 0.36 0.40 0.7M
2022-05-26 0.40 0.41 0.36 0.40 1.2M
2022-05-25 0.38 0.45 0.35 0.40 3.4M
2022-05-24 0.38 0.39 0.37 0.38 3.2M
2022-05-23 0.38 0.38 0.37 0.38 0.9M
2022-05-20 0.40 0.40 0.35 0.38 22.3M
2022-05-19 0.40 0.41 0.37 0.40 1.1M
2022-05-18 0.40 0.41 0.37 0.40 0.5M
2022-05-17 0.43 0.45 0.35 0.40 2.6M
2022-05-16 0.43 0.45 0.40 0.43 0.2M
2022-05-13 0.43 0.43 0.38 0.43 2.7M
2022-05-12 0.43 0.40 0.40 0.43 0.7M
2022-05-11 0.43 0.45 0.40 0.45 0.6M
2022-05-10 0.43 0.43 0.40 0.43 0.2M
2022-05-09 0.45 0.45 0.40 0.43 2.6M
2022-05-06 0.43 0.50 0.40 0.44 3.9M
2022-05-05 0.45 0.47 0.41 0.43 8.7M
2022-05-04 0.38 0.49 0.35 0.45 15.7M
2022-05-03 0.38 0.39 0.35 0.38 5.3M
2022-04-29 0.38 0.39 0.35 0.38 2.2M
2022-04-28 0.38 0.39 0.37 0.38 1.7M
2022-04-27 0.38 0.39 0.36 0.38 3.1M
2022-04-26 0.38 0.39 0.35 0.38 0.1M
2022-04-25 0.38 0.39 0.35 0.38 1.1M
2022-04-22 0.38 0.39 0.35 0.38 2.5M
2022-04-21 0.38 0.37 0.35 0.38 1.1M
2022-04-20 0.38 0.38 0.35 0.38 3.5M
2022-04-19 0.41 0.45 0.35 0.38 3.7M
2022-04-14 0.41 0.40 0.40 0.41 0.1M
2022-04-13 0.41 0.41 0.35 0.41 1.5M
2022-04-12 0.41 0.41 0.37 0.41 0.9M
2022-04-11 0.41 0.41 0.37 0.41 1.3M
2022-04-08 0.41 0.42 0.38 0.41 11.8M
2022-04-07 0.38 0.42 0.35 0.39 9.5M
2022-04-06 0.40 0.40 0.35 0.38 17.1M
2022-04-05 0.38 0.45 0.35 0.40 5.3M
2022-04-04 0.43 0.45 0.35 0.38 20.0M
2022-04-01 0.43 0.45 0.40 0.45 7.9M
2022-03-31 0.43 0.50 0.40 0.43 14.0M
2022-03-30 0.45 0.46 0.40 0.43 13.9M
2022-03-29 0.45 0.44 0.41 0.45 0.7M
2022-03-28 0.43 0.50 0.40 0.45 2.0M
2022-03-25 0.43 0.44 0.41 0.43 1.3M
2022-03-24 0.45 0.45 0.40 0.43 10.7M
2022-03-23 0.48 0.50 0.42 0.45 1.2M
2022-03-22 0.48 0.50 0.45 0.48 0.9M
2022-03-21 0.43 0.50 0.40 0.45 3.6M
2022-03-18 0.43 0.45 0.42 0.43 2.5M
2022-03-17 0.43 0.45 0.40 0.43 5.8M
2022-03-16 0.43 0.45 0.41 0.43 0.8M
2022-03-15 0.43 0.43 0.43 0.43 1.8M
2022-03-14 0.43 0.45 0.40 0.43 6.8M
2022-03-11 0.43 0.45 0.35 0.43 5.4M
2022-03-10 0.43 0.42 0.40 0.43 0.8M
2022-03-09 0.43 0.44 0.38 0.43 9.5M
2022-03-08 0.43 0.45 0.42 0.43 1.6M
2022-03-07 0.43 0.45 0.42 0.43 1.8M
2022-03-04 0.48 0.45 0.40 0.43 4.1M
2022-03-03 0.48 0.47 0.45 0.48 0.3M
2022-03-02 0.48 0.50 0.40 0.48 7.5M
2022-03-01 0.53 0.50 0.46 0.48 6.3M
2022-02-28 0.53 0.55 0.50 0.53 2.5M
2022-02-25 0.53 0.55 0.50 0.53 10.9M
2022-02-24 0.60 0.56 0.52 0.53 8.3M
2022-02-23 0.60 0.65 0.58 0.60 0.9M
2022-02-22 0.60 0.60 0.56 0.60 3.2M
2022-02-21 0.60 0.63 0.58 0.60 1.3M
2022-02-18 0.60 0.63 0.55 0.60 3.7M
2022-02-17 0.58 0.65 0.56 0.60 4.0M
2022-02-16 0.60 0.60 0.56 0.58 2.5M
2022-02-15 0.55 0.69 0.54 0.60 7.0M
2022-02-14 0.53 0.60 0.50 0.55 8.1M
2022-02-11 0.53 0.55 0.51 0.53 5.3M
2022-02-10 0.55 0.58 0.51 0.53 14.0M
2022-02-09 0.53 0.60 0.50 0.55 6.5M
2022-02-08 0.53 0.55 0.52 0.53 0.0M
2022-02-07 0.53 0.55 0.50 0.53 10.2M
2022-02-04 0.53 0.54 0.52 0.53 4.6M
2022-02-03 0.53 0.55 0.50 0.53 0.1M
2022-02-02 0.50 0.55 0.47 0.53 2.0M
2022-02-01 0.55 0.54 0.50 0.50 2.6M
2022-01-31 0.58 0.57 0.50 0.55 3.7M
2022-01-28 0.53 0.60 0.50 0.58 5.3M
2022-01-27 0.55 0.55 0.50 0.53 1.2M
2022-01-26 0.53 0.58 0.51 0.55 1.9M
2022-01-25 0.53 0.55 0.50 0.53 2.9M
2022-01-24 0.60 0.59 0.55 0.58 9.5M
2022-01-21 0.60 0.63 0.58 0.60 0.1M
2022-01-20 0.63 0.64 0.55 0.60 2.8M
2022-01-19 0.70 0.68 0.60 0.63 7.6M
2022-01-18 0.60 0.65 0.58 0.63 5.8M
2022-01-17 0.63 0.65 0.55 0.60 1.2M
2022-01-14 0.58 0.65 0.55 0.63 3.2M
2022-01-13 0.58 0.64 0.56 0.58 3.8M
2022-01-12 0.58 0.60 0.58 0.58 4.1M
2022-01-11 0.60 0.61 0.55 0.58 4.6M
2022-01-10 0.58 0.65 0.55 0.60 3.9M
2022-01-07 0.58 0.59 0.56 0.58 2.5M
2022-01-06 0.63 0.68 0.56 0.58 25.3M
2022-01-05 0.65 0.65 0.53 0.60 13.9M
2022-01-04 0.53 0.69 0.50 0.65 13.5M