Cheniere Energy

LNG
🏛️ usa →
233.51
Last Update: 2025-10-01
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
2021-12-31 101.45 102.08 100.77 101.42 0.6M
2021-12-30 103.25 103.68 101.15 101.32 0.9M
2021-12-29 103.64 104.00 101.73 103.45 0.8M
2021-12-28 103.87 104.62 103.17 103.80 0.7M
2021-12-27 104.73 104.80 102.02 103.43 1.1M
2021-12-23 104.26 104.96 103.86 103.95 0.9M
2021-12-22 106.03 106.08 103.07 103.68 2.0M
2021-12-21 102.12 106.60 102.12 105.57 2.4M
2021-12-20 98.75 101.36 97.85 101.12 1.3M
2021-12-17 100.48 102.13 99.16 100.41 2.6M
2021-12-16 103.87 104.71 100.39 100.86 2.0M
2021-12-15 101.74 102.60 98.10 101.45 2.0M
2021-12-14 102.31 103.00 101.47 102.08 1.5M
2021-12-13 102.52 102.95 101.26 102.35 1.3M
2021-12-10 102.70 103.23 101.19 103.04 1.5M
2021-12-09 105.36 105.43 102.09 102.17 1.3M
2021-12-08 105.80 106.47 104.64 105.48 2.4M
2021-12-07 106.95 109.00 105.61 106.56 2.3M
2021-12-06 104.04 106.25 102.33 105.37 1.8M
2021-12-03 105.46 106.39 101.75 103.51 1.5M
2021-12-02 101.36 105.58 100.02 105.02 2.0M
2021-12-01 106.02 106.60 101.78 101.78 1.5M
2021-11-30 104.29 105.48 103.13 104.81 2.8M
2021-11-29 109.15 109.95 106.12 106.60 1.6M
2021-11-26 103.65 108.98 103.65 106.89 1.4M
2021-11-24 104.92 109.28 103.82 108.85 1.6M
2021-11-23 103.36 105.68 103.36 104.85 1.5M
2021-11-22 103.26 104.89 102.50 102.85 1.3M
2021-11-19 104.05 104.83 101.45 104.23 1.9M
2021-11-18 104.48 107.36 104.20 107.21 1.4M
2021-11-17 106.00 106.94 104.07 104.89 1.1M
2021-11-16 104.53 107.30 103.60 106.24 1.6M
2021-11-15 104.03 105.32 102.82 103.40 1.3M
2021-11-12 104.14 104.69 102.73 104.31 1.6M
2021-11-11 105.54 105.73 104.22 104.22 1.2M
2021-11-10 107.00 107.03 102.58 104.59 1.8M
2021-11-09 108.57 109.08 106.64 106.92 1.8M
2021-11-08 110.33 110.33 107.31 108.03 1.7M
2021-11-05 106.73 108.25 106.00 107.82 2.2M
2021-11-04 107.00 107.90 104.78 105.57 2.1M
2021-11-03 105.10 106.00 104.01 105.64 1.3M
2021-11-02 104.96 105.70 103.86 105.57 0.8M
2021-11-01 104.00 105.81 103.71 105.34 1.3M
2021-10-29 104.32 104.70 102.80 103.40 1.1M
2021-10-28 105.54 106.52 103.83 104.57 1.1M
2021-10-27 106.80 107.70 105.15 105.86 1.8M
2021-10-26 108.00 108.87 106.67 107.18 1.1M
2021-10-25 108.32 109.19 106.37 108.00 2.0M
2021-10-22 106.00 107.46 104.27 105.27 1.1M
2021-10-21 104.49 106.24 103.63 105.90 1.9M
2021-10-20 107.50 108.04 103.96 104.15 3.7M
2021-10-19 111.47 111.75 108.02 108.29 2.5M
2021-10-18 112.08 113.40 110.77 111.51 2.0M
2021-10-15 107.00 111.13 106.78 110.49 2.5M
2021-10-14 106.40 106.69 105.30 105.97 2.0M
2021-10-13 102.52 105.26 101.50 105.01 1.3M
2021-10-12 102.00 103.95 101.71 102.52 1.2M
2021-10-11 100.77 102.56 100.40 101.63 1.1M
2021-10-08 100.78 101.70 99.64 99.67 1.4M
2021-10-07 98.58 100.88 98.53 100.06 1.7M
2021-10-06 99.25 99.66 97.00 98.80 1.6M
2021-10-05 103.91 104.02 99.24 100.44 2.3M
2021-10-04 101.01 104.53 99.81 102.30 3.2M
2021-10-01 98.50 98.91 96.27 98.83 1.8M
2021-09-30 97.90 100.01 97.33 97.67 3.1M
2021-09-29 97.75 98.55 96.35 97.59 1.9M
2021-09-28 96.97 98.22 96.17 96.93 2.2M
2021-09-27 97.16 98.18 95.90 96.01 2.8M
2021-09-24 93.71 95.00 92.86 94.67 1.9M
2021-09-23 90.85 94.23 90.06 93.79 2.2M
2021-09-22 89.09 90.29 89.00 89.92 1.6M
2021-09-21 86.00 88.07 85.61 87.74 1.7M
2021-09-20 84.53 86.90 84.19 85.27 1.5M
2021-09-17 90.61 90.85 86.72 86.93 3.2M
2021-09-16 91.17 92.00 90.61 90.70 1.7M
2021-09-15 89.51 92.26 89.51 92.09 1.9M
2021-09-14 91.88 92.00 88.28 88.54 1.0M
2021-09-13 89.16 91.40 89.01 90.83 1.4M
2021-09-10 88.69 88.71 87.50 88.05 1.3M
2021-09-09 90.00 90.16 87.19 87.56 1.7M
2021-09-08 91.10 92.12 89.16 89.98 2.1M
2021-09-07 87.00 90.47 87.00 89.84 1.6M
2021-09-03 89.75 90.49 89.39 89.92 0.7M
2021-09-02 88.99 91.25 88.85 89.75 1.0M
2021-09-01 87.51 88.48 86.03 88.29 1.0M
2021-08-31 88.36 89.14 87.23 87.46 1.2M
2021-08-30 90.00 90.11 88.91 88.95 0.8M
2021-08-27 88.50 89.80 88.15 89.70 1.0M
2021-08-26 88.33 88.91 87.82 87.92 1.3M
2021-08-25 86.91 88.86 86.50 88.53 0.8M
2021-08-24 86.41 87.40 86.03 86.91 1.1M
2021-08-23 85.34 86.01 85.02 85.80 1.1M
2021-08-20 82.87 83.75 82.68 83.49 0.9M
2021-08-19 84.20 84.92 82.15 83.04 1.5M
2021-08-18 85.97 86.95 85.54 85.88 1.3M
2021-08-17 84.35 86.11 84.25 86.07 1.1M
2021-08-16 86.32 86.98 84.54 85.00 1.4M
2021-08-13 88.58 88.86 87.00 87.13 0.6M
2021-08-12 86.45 88.22 86.05 88.13 1.0M
2021-08-11 87.81 88.31 86.36 86.51 1.5M
2021-08-10 84.53 87.67 84.20 87.67 1.7M
2021-08-09 83.50 84.82 83.07 83.88 1.2M
2021-08-06 85.92 86.45 84.06 84.64 1.1M
2021-08-05 85.05 86.67 83.52 85.91 1.0M
2021-08-04 85.00 86.46 84.69 85.45 1.0M
2021-08-03 84.52 86.47 83.84 86.16 0.7M
2021-08-02 84.85 85.73 84.09 84.90 1.1M
2021-07-30 86.30 87.12 84.91 84.93 1.1M
2021-07-29 85.75 87.16 85.22 86.85 0.9M
2021-07-28 84.65 85.58 83.12 85.17 1.0M
2021-07-27 85.32 85.44 83.99 84.63 0.8M
2021-07-26 84.14 85.46 83.89 85.34 0.8M
2021-07-23 83.97 84.44 82.93 83.89 0.8M
2021-07-22 85.46 85.49 83.85 84.38 0.9M
2021-07-21 84.42 85.16 83.81 84.36 0.9M
2021-07-20 81.26 83.90 80.78 83.60 1.5M
2021-07-19 81.95 82.50 80.06 80.83 1.1M
2021-07-16 83.22 83.64 82.75 83.56 0.8M
2021-07-15 83.00 83.97 82.63 83.07 0.9M
2021-07-14 84.55 85.60 83.09 83.43 1.6M
2021-07-13 86.53 86.78 83.74 83.88 1.4M
2021-07-12 87.33 87.75 86.12 86.70 1.3M
2021-07-09 88.18 88.19 87.09 88.01 0.8M
2021-07-08 86.33 88.48 85.66 87.38 0.8M
2021-07-07 88.02 88.82 86.50 87.58 1.2M
2021-07-06 88.45 88.45 86.99 87.95 1.0M
2021-07-02 86.85 87.96 86.39 87.67 0.8M
2021-07-01 87.48 87.63 86.39 87.01 1.0M
2021-06-30 86.74 87.37 86.10 86.74 1.1M
2021-06-29 86.83 87.41 86.13 86.23 0.9M
2021-06-28 87.29 87.29 85.21 86.46 0.8M
2021-06-25 87.93 87.94 87.00 87.44 1.6M
2021-06-24 88.08 88.20 87.02 87.50 0.8M
2021-06-23 87.40 88.25 87.09 87.52 1.1M
2021-06-22 85.62 86.84 84.97 86.83 1.9M
2021-06-21 83.51 85.99 83.30 85.24 1.4M
2021-06-18 85.95 86.10 82.79 83.25 2.3M
2021-06-17 88.39 88.60 84.86 86.40 1.7M
2021-06-16 87.77 88.65 86.92 88.61 1.2M
2021-06-15 88.86 89.18 87.81 88.47 1.5M
2021-06-14 89.00 89.86 88.65 88.82 1.4M
2021-06-11 88.05 89.01 88.00 88.64 1.1M
2021-06-10 88.47 88.76 87.65 88.00 1.6M
2021-06-09 88.25 89.98 88.14 88.22 1.6M
2021-06-08 88.45 90.00 87.77 89.48 1.5M
2021-06-07 87.35 88.90 87.19 88.82 1.1M
2021-06-04 87.95 88.15 86.87 87.35 0.7M
2021-06-03 86.79 87.51 85.83 87.22 0.9M
2021-06-02 85.50 87.08 85.00 86.83 0.9M
2021-06-01 85.24 86.00 84.81 85.32 1.3M
2021-05-28 85.04 85.26 84.38 84.90 0.8M
2021-05-27 85.17 85.51 83.50 84.18 3.2M
2021-05-26 84.97 85.28 84.09 84.50 1.2M
2021-05-25 84.46 85.34 84.00 84.61 1.3M
2021-05-24 84.10 84.95 83.41 84.69 1.2M
2021-05-21 84.68 84.71 83.38 83.48 0.8M
2021-05-20 83.59 84.07 83.05 83.98 1.1M
2021-05-19 82.30 83.60 82.00 83.59 1.0M
2021-05-18 84.71 84.98 83.48 83.70 0.9M
2021-05-17 83.80 84.79 83.15 84.10 1.0M
2021-05-14 82.42 84.00 82.42 83.83 1.3M
2021-05-13 81.80 83.59 81.31 82.35 1.2M
2021-05-12 81.84 82.84 81.21 81.90 1.7M
2021-05-11 81.40 82.23 80.05 82.13 1.1M
2021-05-10 83.00 83.35 81.40 81.68 1.4M
2021-05-07 80.54 82.66 80.06 82.65 1.2M
2021-05-06 81.33 81.38 79.52 80.42 1.1M
2021-05-05 80.00 81.21 78.77 81.00 1.7M
2021-05-04 79.44 80.76 78.20 79.55 2.1M
2021-05-03 78.20 79.05 78.03 78.80 1.0M
2021-04-30 76.26 78.19 76.26 77.52 1.0M
2021-04-29 77.17 77.73 76.61 77.00 0.7M
2021-04-28 74.51 77.11 74.51 76.32 1.0M
2021-04-27 75.00 75.89 74.21 74.51 0.7M
2021-04-26 74.33 75.16 74.01 74.60 0.5M
2021-04-23 72.57 74.25 71.90 74.19 1.3M
2021-04-22 73.42 73.82 72.70 72.72 1.1M
2021-04-21 73.15 74.00 72.99 73.54 0.6M
2021-04-20 74.43 74.73 72.88 73.22 0.9M
2021-04-19 74.34 75.38 74.00 74.65 0.7M
2021-04-16 74.88 75.03 73.97 73.97 0.6M
2021-04-15 74.89 74.89 73.28 74.58 0.7M
2021-04-14 73.21 74.74 72.91 73.75 0.7M
2021-04-13 72.26 73.66 71.94 72.50 0.9M
2021-04-12 73.96 73.96 72.02 72.20 0.9M
2021-04-09 73.20 73.74 71.74 73.12 1.8M
2021-04-08 73.16 73.33 71.91 72.95 1.2M
2021-04-07 70.87 74.27 70.51 73.66 1.3M
2021-04-06 71.26 72.55 70.51 70.73 0.9M
2021-04-05 72.04 72.05 71.05 71.26 0.6M
2021-04-01 71.57 72.20 70.59 71.80 1.3M
2021-03-31 71.55 72.27 71.19 72.01 1.4M
2021-03-30 72.93 72.93 71.71 72.20 0.9M
2021-03-29 74.10 74.34 72.22 73.30 1.0M
2021-03-26 72.39 74.08 72.01 74.05 0.9M
2021-03-25 71.04 72.55 69.56 72.47 1.3M
2021-03-24 71.73 72.20 70.59 71.95 1.3M
2021-03-23 71.29 72.68 69.92 70.89 1.6M
2021-03-22 71.07 72.88 70.80 72.65 1.4M
2021-03-19 71.48 72.74 70.71 71.26 3.3M
2021-03-18 73.70 73.98 71.16 71.48 1.7M
2021-03-17 75.34 75.52 73.75 74.12 1.2M
2021-03-16 75.57 77.11 74.75 74.95 1.5M
2021-03-15 74.46 76.31 74.35 76.13 1.0M
2021-03-12 73.74 75.29 73.14 75.14 1.1M
2021-03-11 74.00 75.15 73.28 74.07 1.5M
2021-03-10 72.59 74.00 72.01 74.00 1.5M
2021-03-09 73.47 74.42 71.29 71.35 1.1M
2021-03-08 72.97 74.61 71.84 73.20 1.4M
2021-03-05 74.05 75.21 71.83 72.65 2.5M
2021-03-04 69.83 73.93 69.16 73.27 4.9M
2021-03-03 68.73 70.44 68.57 69.08 1.3M
2021-03-02 68.09 69.72 67.46 69.21 1.5M
2021-03-01 67.15 69.05 67.15 68.27 1.4M
2021-02-26 68.04 68.69 65.78 67.39 2.6M
2021-02-25 70.58 71.00 67.60 68.29 1.1M
2021-02-24 70.00 71.50 68.52 70.05 2.5M
2021-02-23 68.75 69.72 65.23 69.49 1.3M
2021-02-22 68.62 69.91 68.07 68.74 1.4M
2021-02-19 68.10 69.29 67.50 69.10 1.0M
2021-02-18 69.25 69.25 67.31 67.31 1.3M
2021-02-17 68.76 69.46 67.79 69.29 0.9M
2021-02-16 68.80 69.71 67.20 68.60 1.4M
2021-02-12 68.09 68.57 67.03 67.62 0.6M
2021-02-11 67.29 68.58 66.68 68.12 1.0M
2021-02-10 66.85 67.55 65.48 67.54 0.8M
2021-02-09 67.72 67.72 66.50 66.79 0.9M
2021-02-08 66.81 67.49 65.98 67.13 1.1M
2021-02-05 65.45 66.44 65.25 66.39 1.0M
2021-02-04 65.54 66.14 64.33 64.90 0.9M
2021-02-03 64.50 66.08 64.44 65.45 0.8M
2021-02-02 63.27 65.05 63.27 64.48 1.0M
2021-02-01 63.68 64.20 61.56 63.24 1.8M
2021-01-29 63.25 65.53 62.73 63.33 1.9M
2021-01-28 59.78 63.39 59.50 63.13 2.0M
2021-01-27 59.64 60.40 58.26 59.51 3.2M
2021-01-26 65.00 65.26 60.62 60.66 2.6M
2021-01-25 65.93 66.17 63.52 64.93 1.3M
2021-01-22 66.11 66.62 65.33 66.00 1.4M
2021-01-21 67.06 67.32 65.62 66.74 0.8M
2021-01-20 67.85 68.35 67.02 67.02 0.9M
2021-01-19 66.48 67.65 66.40 67.63 1.4M
2021-01-15 65.50 66.62 65.13 66.27 1.4M
2021-01-14 65.68 66.10 65.33 66.00 1.3M
2021-01-13 67.42 67.48 65.08 65.67 2.1M
2021-01-12 66.15 69.35 66.01 67.00 2.2M
2021-01-11 64.83 67.84 64.19 67.07 2.1M
2021-01-08 65.43 66.26 63.42 64.19 2.6M
2021-01-07 62.90 65.10 62.81 64.78 1.9M
2021-01-06 61.65 63.16 60.53 62.58 1.8M
2021-01-05 59.36 62.69 59.19 61.53 1.9M
2021-01-04 60.99 62.16 58.76 58.91 1.9M