Meren Energy

MEREN
🏛️ usa →
1.35
Last Update: 2025-09-29
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 1.89 1.89 1.81 1.84 0.1M
2022-12-29 1.77 1.85 1.77 1.83 0.1M
2022-12-28 1.78 1.87 1.78 1.82 0.2M
2022-12-27 1.92 1.95 1.86 1.87 0.0M
2022-12-23 1.83 1.87 1.83 1.86 0.1M
2022-12-22 1.86 1.86 1.77 1.82 0.3M
2022-12-21 1.81 1.86 1.80 1.85 0.2M
2022-12-20 1.77 1.81 1.75 1.79 0.1M
2022-12-19 1.87 1.87 1.78 1.80 0.3M
2022-12-16 1.84 1.89 1.81 1.87 0.3M
2022-12-15 1.89 1.89 1.83 1.88 0.2M
2022-12-14 1.94 1.94 1.86 1.89 0.2M
2022-12-13 1.85 1.98 1.85 1.91 0.1M
2022-12-12 1.84 1.91 1.79 1.91 0.1M
2022-12-09 1.89 1.91 1.83 1.84 0.2M
2022-12-08 1.96 1.96 1.89 1.90 0.2M
2022-12-07 1.96 1.97 1.91 1.92 0.2M
2022-12-06 2.02 2.04 1.95 1.97 0.1M
2022-12-05 2.15 2.16 2.02 2.04 0.1M
2022-12-02 2.13 2.16 2.13 2.14 0.1M
2022-12-01 2.16 2.17 2.12 2.12 0.1M
2022-11-30 2.12 2.16 2.10 2.15 0.1M
2022-11-29 2.12 2.13 2.10 2.12 0.1M
2022-11-28 2.09 2.18 1.99 2.07 0.1M
2022-11-25 2.16 2.17 2.15 2.16 0.0M
2022-11-23 2.13 2.17 2.11 2.17 0.1M
2022-11-22 2.27 2.27 2.12 2.16 0.1M
2022-11-21 2.15 2.16 2.04 2.14 0.2M
2022-11-18 2.23 2.23 2.10 2.19 0.3M
2022-11-17 2.30 2.31 2.24 2.31 0.2M
2022-11-16 2.16 2.35 2.16 2.31 0.1M
2022-11-15 2.42 2.42 2.33 2.35 0.1M
2022-11-14 2.55 2.55 2.41 2.41 0.1M
2022-11-11 2.64 2.65 2.34 2.47 0.1M
2022-11-10 2.54 2.54 2.26 2.42 0.1M
2022-11-09 2.45 2.45 2.31 2.31 0.1M
2022-11-08 2.50 2.50 2.28 2.48 0.1M
2022-11-07 2.54 2.54 2.47 2.50 0.1M
2022-11-04 2.54 2.54 2.47 2.51 0.1M
2022-11-03 2.42 2.44 2.40 2.43 0.1M
2022-11-02 2.55 2.55 2.30 2.43 0.1M
2022-11-01 2.46 2.47 2.44 2.46 0.0M
2022-10-31 2.30 2.48 2.30 2.44 0.1M
2022-10-28 2.43 2.48 2.41 2.41 0.4M
2022-10-27 2.50 2.52 2.46 2.47 0.1M
2022-10-26 2.48 2.50 2.45 2.49 0.1M
2022-10-25 2.43 2.48 2.43 2.45 0.2M
2022-10-24 2.50 2.50 2.35 2.40 0.1M
2022-10-21 2.26 2.40 2.26 2.39 0.1M
2022-10-20 2.35 2.38 2.32 2.32 0.1M
2022-10-19 2.39 2.39 2.27 2.31 0.0M
2022-10-18 2.40 2.40 2.25 2.28 0.0M
2022-10-17 2.18 2.35 2.18 2.33 0.1M
2022-10-14 2.40 2.40 2.25 2.26 0.1M
2022-10-13 2.23 2.40 2.21 2.40 0.4M
2022-10-12 2.32 2.32 2.18 2.27 0.1M
2022-10-11 2.16 2.26 2.14 2.19 0.1M
2022-10-10 2.29 2.29 2.19 2.26 0.1M
2022-10-07 2.20 2.29 2.18 2.27 0.1M
2022-10-06 2.21 2.23 2.10 2.22 0.2M
2022-10-05 2.00 2.16 2.00 2.10 0.3M
2022-10-04 2.03 2.20 2.03 2.17 0.3M
2022-10-03 2.06 2.06 1.88 1.99 0.3M
2022-09-30 1.91 1.92 1.86 1.86 0.1M
2022-09-29 1.86 1.90 1.82 1.90 0.1M
2022-09-28 1.78 1.91 1.78 1.90 0.1M
2022-09-27 1.70 1.84 1.70 1.78 0.4M
2022-09-26 1.74 1.74 1.65 1.69 0.3M
2022-09-23 1.80 1.85 1.72 1.76 0.4M
2022-09-22 1.90 1.91 1.86 1.88 0.0M
2022-09-21 1.83 1.93 1.83 1.89 0.0M
2022-09-20 1.82 1.95 1.82 1.93 0.1M
2022-09-19 1.95 2.00 1.81 2.00 0.1M
2022-09-16 1.95 2.03 1.95 2.02 0.1M
2022-09-15 2.03 2.03 1.99 2.00 0.1M
2022-09-14 1.99 2.07 1.99 2.04 0.1M
2022-09-13 2.00 2.05 1.99 2.02 0.1M
2022-09-12 2.04 2.06 2.02 2.04 0.2M
2022-09-09 1.97 2.03 1.96 2.01 0.2M
2022-09-08 1.81 1.89 1.81 1.88 0.2M
2022-09-07 1.96 2.00 1.87 1.88 0.2M
2022-09-06 1.99 2.01 1.93 1.99 0.3M
2022-09-02 1.91 1.99 1.90 1.97 0.1M
2022-09-01 1.90 1.90 1.86 1.89 0.2M
2022-08-31 1.96 2.02 1.90 1.95 0.1M
2022-08-30 2.06 2.06 1.94 1.95 0.4M
2022-08-29 2.02 2.10 1.99 2.07 0.2M
2022-08-26 2.04 2.06 2.00 2.01 0.2M
2022-08-25 1.98 2.02 1.98 2.02 0.2M
2022-08-24 1.91 1.97 1.91 1.97 0.1M
2022-08-23 1.87 1.94 1.87 1.92 0.2M
2022-08-22 1.87 1.87 1.82 1.87 0.1M
2022-08-19 1.91 2.00 1.87 1.90 0.2M
2022-08-18 2.03 2.03 1.89 1.94 0.2M
2022-08-17 1.99 1.99 1.86 1.89 0.1M
2022-08-16 1.90 2.04 1.90 1.93 0.1M
2022-08-15 1.96 2.00 1.87 1.94 0.2M
2022-08-12 2.00 2.02 1.95 2.02 0.4M
2022-08-11 1.98 2.00 1.86 1.98 0.2M
2022-08-10 1.92 1.94 1.90 1.94 0.2M
2022-08-09 1.95 1.95 1.87 1.90 0.1M
2022-08-08 1.83 1.85 1.80 1.81 0.1M
2022-08-05 1.78 1.84 1.77 1.83 0.1M
2022-08-04 1.86 1.86 1.80 1.81 0.4M
2022-08-03 1.94 1.94 1.84 1.88 0.1M
2022-08-02 1.92 1.94 1.90 1.92 0.3M
2022-08-01 1.72 1.93 1.71 1.87 0.1M
2022-07-29 1.85 1.88 1.83 1.85 0.2M
2022-07-28 1.82 1.83 1.72 1.81 0.6M
2022-07-27 1.70 1.85 1.70 1.84 0.1M
2022-07-26 1.81 1.82 1.71 1.75 0.1M
2022-07-25 1.80 1.81 1.77 1.78 0.2M
2022-07-22 1.80 1.80 1.72 1.72 0.1M
2022-07-21 1.68 1.71 1.66 1.70 0.1M
2022-07-20 1.66 1.72 1.66 1.70 0.1M
2022-07-19 1.64 1.69 1.64 1.69 0.1M
2022-07-18 1.71 1.71 1.62 1.63 0.1M
2022-07-15 1.60 1.60 1.52 1.56 0.1M
2022-07-14 1.56 1.56 1.47 1.52 0.3M
2022-07-13 1.65 1.65 1.57 1.60 0.1M
2022-07-12 1.50 1.59 1.50 1.57 0.1M
2022-07-11 1.60 1.62 1.58 1.59 0.2M
2022-07-08 1.59 1.65 1.59 1.64 0.1M
2022-07-07 1.59 1.59 1.55 1.58 0.1M
2022-07-06 1.64 1.64 1.48 1.52 0.2M
2022-07-05 1.60 1.60 1.53 1.56 0.6M
2022-07-01 1.66 1.66 1.59 1.64 0.0M
2022-06-30 1.61 1.64 1.58 1.61 0.1M
2022-06-29 1.84 1.84 1.67 1.67 0.2M
2022-06-28 1.75 1.76 1.70 1.73 0.1M
2022-06-27 1.68 1.73 1.65 1.72 0.2M
2022-06-24 1.51 1.69 1.51 1.67 0.1M
2022-06-23 1.61 1.63 1.56 1.62 0.2M
2022-06-22 1.78 1.78 1.64 1.64 0.1M
2022-06-21 1.75 1.75 1.68 1.72 0.2M
2022-06-17 1.76 1.77 1.64 1.68 0.3M
2022-06-16 1.76 1.81 1.75 1.77 0.3M
2022-06-15 1.88 1.88 1.80 1.88 0.2M
2022-06-14 2.01 2.01 1.87 1.90 0.2M
2022-06-13 2.00 2.00 1.85 1.88 0.6M
2022-06-10 2.16 2.18 2.02 2.05 0.2M
2022-06-09 2.14 2.27 2.12 2.13 0.2M
2022-06-08 2.29 2.31 2.16 2.18 0.1M
2022-06-07 2.28 2.28 2.16 2.21 0.1M
2022-06-06 2.12 2.19 2.12 2.16 0.1M
2022-06-03 2.21 2.21 2.12 2.17 0.1M
2022-06-02 2.19 2.20 2.13 2.18 0.1M
2022-06-01 2.14 2.26 2.08 2.19 0.3M
2022-05-31 2.12 2.14 2.09 2.10 0.1M
2022-05-27 2.04 2.07 2.01 2.06 0.2M
2022-05-26 2.03 2.10 2.02 2.05 0.1M
2022-05-25 1.99 2.02 1.85 2.01 0.2M
2022-05-24 2.03 2.05 1.92 1.96 0.2M
2022-05-23 1.69 2.05 1.69 1.95 0.1M
2022-05-20 1.92 1.93 1.86 1.91 0.1M
2022-05-19 1.86 1.93 1.85 1.93 0.1M
2022-05-18 1.97 1.97 1.86 1.88 0.1M
2022-05-17 1.96 1.99 1.95 1.97 0.2M
2022-05-16 1.90 1.95 1.88 1.94 0.1M
2022-05-13 1.97 1.97 1.76 1.89 0.2M
2022-05-12 1.90 1.92 1.83 1.87 0.2M
2022-05-11 1.96 1.97 1.88 1.90 0.3M
2022-05-10 1.82 1.93 1.82 1.89 0.1M
2022-05-09 2.14 2.14 1.89 1.89 0.4M
2022-05-06 2.00 2.15 2.00 2.14 0.1M
2022-05-05 2.23 2.29 2.07 2.11 0.2M
2022-05-04 2.14 2.24 2.11 2.24 0.2M
2022-05-03 2.07 2.08 1.95 2.08 0.2M
2022-05-02 2.08 2.08 1.93 2.01 0.1M
2022-04-29 2.13 2.15 2.04 2.05 0.2M
2022-04-28 2.02 2.12 2.02 2.11 0.2M
2022-04-27 2.05 2.08 1.98 2.02 0.3M
2022-04-26 1.95 2.00 1.90 1.92 0.6M
2022-04-25 1.66 1.68 1.57 1.64 0.3M
2022-04-22 1.79 1.80 1.70 1.73 0.1M
2022-04-21 1.86 1.88 1.77 1.77 0.2M
2022-04-20 1.78 1.88 1.78 1.86 0.2M
2022-04-19 1.81 1.89 1.79 1.81 0.2M
2022-04-18 1.79 1.85 1.79 1.81 0.1M
2022-04-14 1.80 1.81 1.76 1.80 0.1M
2022-04-13 1.78 1.81 1.76 1.80 0.1M
2022-04-12 1.67 1.82 1.67 1.73 0.1M
2022-04-11 1.79 1.79 1.68 1.68 0.2M
2022-04-08 1.82 1.82 1.68 1.79 0.1M
2022-04-07 1.76 1.78 1.72 1.75 0.3M
2022-04-06 1.84 1.84 1.75 1.75 0.5M
2022-04-05 1.82 1.84 1.72 1.72 0.1M
2022-04-04 1.82 1.92 1.80 1.80 0.2M
2022-04-01 1.80 1.84 1.79 1.81 0.5M
2022-03-31 1.80 1.83 1.79 1.79 0.1M
2022-03-30 1.85 1.88 1.82 1.82 0.1M
2022-03-29 1.87 1.87 1.75 1.79 0.4M
2022-03-28 1.86 1.87 1.74 1.74 0.7M
2022-03-25 1.91 1.91 1.81 1.84 0.4M
2022-03-24 1.98 1.98 1.84 1.85 0.1M
2022-03-23 1.95 1.95 1.86 1.87 0.2M
2022-03-22 1.88 2.00 1.85 1.85 0.2M
2022-03-21 1.93 1.93 1.86 1.87 0.4M
2022-03-18 1.79 1.83 1.77 1.77 0.6M
2022-03-17 1.84 1.84 1.71 1.74 0.3M
2022-03-16 1.84 1.84 1.66 1.70 0.2M
2022-03-15 1.75 1.78 1.69 1.74 0.2M
2022-03-14 1.91 1.91 1.72 1.74 0.4M
2022-03-11 1.95 1.95 1.79 1.85 0.3M
2022-03-10 1.97 1.97 1.81 1.83 0.2M
2022-03-09 1.95 1.95 1.80 1.85 0.2M
2022-03-08 1.93 1.99 1.85 1.88 0.3M
2022-03-07 1.96 1.96 1.85 1.89 0.4M
2022-03-04 1.78 2.00 1.78 1.97 1.2M
2022-03-03 1.81 1.81 1.72 1.75 0.8M
2022-03-02 2.00 2.03 1.84 1.90 0.8M
2022-03-01 1.88 2.02 1.88 2.01 1.5M
2022-02-28 2.23 2.31 2.19 2.29 0.4M
2022-02-25 2.08 2.25 2.00 2.17 0.7M
2022-02-24 2.18 2.18 1.96 2.10 0.8M
2022-02-23 1.86 2.24 1.80 2.07 0.7M
2022-02-22 1.76 1.88 1.76 1.79 0.3M
2022-02-18 1.74 1.74 1.66 1.69 0.2M
2022-02-17 1.73 1.80 1.73 1.77 0.1M
2022-02-16 1.84 1.85 1.76 1.84 0.4M
2022-02-15 1.76 1.76 1.67 1.73 0.1M
2022-02-14 1.78 1.78 1.71 1.75 0.3M
2022-02-11 1.74 1.80 1.74 1.80 0.2M
2022-02-10 1.75 1.78 1.72 1.74 0.2M
2022-02-09 1.75 1.77 1.73 1.75 0.1M
2022-02-08 1.79 1.83 1.72 1.74 0.2M
2022-02-07 1.80 1.86 1.73 1.82 0.3M
2022-02-04 1.69 1.79 1.68 1.78 0.2M
2022-02-03 1.70 1.70 1.60 1.65 0.2M
2022-02-02 1.61 1.67 1.61 1.66 0.3M
2022-02-01 1.68 1.71 1.60 1.63 0.1M
2022-01-31 1.48 1.64 1.48 1.63 0.4M
2022-01-28 1.51 1.57 1.51 1.56 0.0M
2022-01-27 1.58 1.58 1.50 1.52 0.0M
2022-01-26 1.53 1.59 1.52 1.53 0.1M
2022-01-25 1.48 1.50 1.44 1.50 0.2M
2022-01-24 1.50 1.50 1.38 1.45 0.1M
2022-01-21 1.53 1.54 1.50 1.50 0.1M
2022-01-20 1.59 1.60 1.53 1.53 0.3M
2022-01-19 1.64 1.64 1.58 1.59 0.1M
2022-01-18 1.60 1.63 1.57 1.61 0.2M
2022-01-14 1.56 1.59 1.55 1.58 0.1M
2022-01-13 1.59 1.59 1.55 1.57 0.2M
2022-01-12 1.51 1.57 1.51 1.57 0.2M
2022-01-11 1.44 1.50 1.44 1.47 0.1M
2022-01-10 1.42 1.43 1.40 1.43 0.1M
2022-01-07 1.49 1.49 1.42 1.43 0.1M
2022-01-06 1.47 1.52 1.47 1.49 0.1M
2022-01-05 1.52 1.52 1.46 1.46 0.1M
2022-01-04 1.50 1.52 1.47 1.47 0.1M
2022-01-03 1.42 1.54 1.38 1.50 0.0M