Chargeurs

CRIP
🏛️ uk →
11.07
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
2024-12-31 10.00 10.00 9.90 9.90 0.0M
2024-12-30 9.78 9.82 9.78 9.82 0.0M
2024-12-27 9.20 9.85 9.49 9.80 0.0M
2024-12-24 9.88 10.09 9.88 10.09 0.0M
2024-12-23 10.10 10.04 10.04 9.90 0.0M
2024-12-20 10.21 10.21 9.90 9.90 0.0M
2024-12-19 10.10 10.23 10.10 10.23 0.0M
2024-12-18 10.58 10.58 10.31 10.31 0.0M
2024-12-17 10.21 10.33 10.21 10.33 0.0M
2024-12-16 10.64 10.30 10.30 10.19 0.0M
2024-12-13 10.21 10.30 10.30 10.54 0.0M
2024-12-12 10.16 10.36 10.36 10.29 0.0M
2024-12-11 10.06 10.26 10.18 10.31 0.0M
2024-12-10 10.09 10.18 10.09 10.18 0.0M
2024-12-09 9.80 10.04 10.04 10.01 0.0M
2024-12-06 9.77 9.77 9.77 9.77 0.0M
2024-12-05 9.84 9.85 9.78 9.77 0.0M
2024-12-04 9.80 9.80 9.80 9.82 0.0M
2024-12-03 9.80 9.80 9.80 9.80 0.0M
2024-12-02 9.80 9.81 9.81 9.82 0.0M
2024-11-29 9.80 9.90 9.90 9.82 0.0M
2024-11-28 9.92 9.92 9.92 9.92 0.0M
2024-11-27 10.04 10.00 9.95 9.96 0.0M
2024-11-26 10.16 10.16 10.07 10.07 0.0M
2024-11-25 10.00 10.09 10.00 10.09 0.0M
2024-11-22 9.98 10.10 10.10 10.03 0.0M
2024-11-21 10.03 10.02 10.02 10.00 0.0M
2024-11-20 10.10 10.10 10.05 10.05 0.0M
2024-11-19 10.00 10.01 10.00 10.01 0.0M
2024-11-18 10.21 10.22 10.00 10.13 0.0M
2024-11-15 10.25 10.25 10.23 10.23 0.0M
2024-11-14 10.10 10.16 10.16 10.16 0.0M
2024-11-13 10.12 10.18 10.12 10.09 0.0M
2024-11-12 10.23 10.24 10.14 10.13 0.0M
2024-11-11 10.31 10.22 10.14 10.19 0.0M
2024-11-08 9.70 10.01 9.70 10.01 0.0M
2024-11-07 9.52 9.66 9.52 9.66 0.0M
2024-11-06 9.65 9.93 9.70 9.90 0.0M
2024-11-05 9.75 9.75 9.66 9.66 0.0M
2024-11-04 9.69 9.69 9.65 9.65 0.0M
2024-11-01 9.37 9.44 9.37 9.44 0.0M
2024-10-31 9.20 9.37 9.23 9.26 0.0M
2024-10-30 10.18 9.87 9.20 9.36 0.0M
2024-10-29 9.88 9.96 9.90 9.98 0.0M
2024-10-28 10.10 10.06 10.06 9.90 0.0M
2024-10-25 10.66 10.66 10.21 10.21 0.0M
2024-10-24 10.66 10.76 10.70 10.70 0.0M
2024-10-23 11.38 10.82 10.82 10.81 0.0M
2024-10-22 11.20 10.92 10.92 10.93 0.0M
2024-10-21 10.81 10.82 10.74 10.85 0.0M
2024-10-18 10.70 10.80 10.80 10.81 0.0M
2024-10-17 10.70 10.86 10.78 10.78 0.0M
2024-10-16 10.60 10.82 10.70 10.74 0.0M
2024-10-15 10.99 10.80 10.78 10.78 0.0M
2024-10-14 11.34 11.34 10.74 10.74 0.0M
2024-10-11 11.24 11.24 11.24 11.30 0.0M
2024-10-10 11.20 11.22 11.20 11.22 0.0M
2024-10-09 11.30 11.32 11.30 11.32 0.0M
2024-10-08 11.38 11.40 11.40 11.34 0.0M
2024-10-07 11.50 11.50 11.40 11.40 0.0M
2024-10-04 11.54 11.54 11.48 11.48 0.0M
2024-10-03 11.36 11.38 11.38 11.44 0.0M
2024-10-02 11.50 11.50 11.50 11.46 0.0M
2024-10-01 11.48 11.54 11.48 11.54 0.0M
2024-09-30 11.58 11.58 11.52 11.52 0.0M
2024-09-27 11.61 11.61 11.56 11.56 0.0M
2024-09-26 11.63 11.63 11.52 11.52 0.0M
2024-09-25 11.69 11.66 11.66 11.61 0.0M
2024-09-24 11.40 11.66 11.66 11.63 0.0M
2024-09-23 11.24 11.44 11.44 11.36 0.0M
2024-09-20 11.67 11.67 11.67 11.67 0.0M
2024-09-19 11.85 11.85 11.71 11.71 0.0M
2024-09-18 11.73 11.94 11.94 11.89 0.0M
2024-09-17 11.81 11.90 11.90 11.89 0.0M
2024-09-16 11.85 11.95 11.85 11.95 0.0M
2024-09-13 11.56 11.86 11.86 11.93 0.0M
2024-09-12 11.61 11.77 11.61 11.77 0.0M
2024-09-11 11.79 11.86 11.76 11.69 0.0M
2024-09-10 11.89 12.04 11.80 11.75 0.0M
2024-09-09 11.89 11.98 11.98 12.00 0.0M
2024-09-06 11.89 12.30 12.30 12.04 0.0M
2024-09-05 12.18 12.26 12.18 12.26 0.0M
2024-09-04 12.30 12.26 12.26 12.12 0.0M
2024-09-03 12.30 12.30 12.30 12.30 0.0M
2024-09-02 12.16 12.51 12.16 12.51 0.0M
2024-08-30 11.85 12.20 11.85 12.20 0.0M
2024-08-29 12.06 12.06 11.79 11.79 0.0M
2024-08-28 12.49 12.49 12.22 12.22 0.0M
2024-08-27 11.83 12.45 11.83 12.45 0.0M
2024-08-23 11.71 11.83 11.71 11.83 0.0M
2024-08-22 11.81 11.82 11.82 11.73 0.0M
2024-08-21 10.56 11.54 10.56 11.54 0.0M
2024-08-20 10.40 10.52 10.40 10.52 0.0M
2024-08-19 10.29 10.44 10.38 10.40 0.0M
2024-08-16 10.31 10.32 10.30 10.29 0.0M
2024-08-15 10.35 10.35 10.35 10.35 0.0M
2024-08-14 10.18 10.25 10.18 10.25 0.0M
2024-08-13 10.21 10.21 10.21 10.21 0.0M
2024-08-12 10.29 10.29 10.25 10.25 0.0M
2024-08-09 10.21 10.32 10.32 10.33 0.0M
2024-08-08 10.31 10.31 10.27 10.27 0.0M
2024-08-07 10.06 10.14 10.14 10.18 0.0M
2024-08-06 9.84 9.90 9.90 10.00 0.0M
2024-08-05 10.21 10.02 10.02 9.88 0.0M
2024-08-02 10.56 10.56 10.33 10.33 0.0M
2024-08-01 10.60 10.60 10.54 10.54 0.0M
2024-07-31 10.60 10.60 10.60 10.60 0.0M
2024-07-30 10.52 10.68 10.52 10.68 0.0M
2024-07-29 10.50 10.66 10.66 10.52 0.0M
2024-07-26 10.14 10.30 10.30 10.37 0.0M
2024-07-25 10.44 10.46 10.46 10.35 0.0M
2024-07-24 10.50 10.50 10.46 10.46 0.0M
2024-07-23 10.12 10.32 10.18 10.50 0.0M
2024-07-22 10.00 10.16 10.00 10.16 0.0M
2024-07-19 10.15 10.14 10.14 10.09 0.0M
2024-07-18 10.21 10.21 10.15 10.15 0.0M
2024-07-17 10.46 10.46 10.15 10.15 0.0M
2024-07-16 10.48 10.48 10.40 10.40 0.0M
2024-07-15 10.54 10.54 10.44 10.44 0.0M
2024-07-12 10.33 10.40 10.33 10.40 0.0M
2024-07-11 10.29 10.35 10.29 10.35 0.0M
2024-07-10 10.29 10.44 10.44 10.44 0.0M
2024-07-09 10.58 10.40 10.40 10.40 0.0M
2024-07-08 10.44 10.40 10.18 10.40 0.0M
2024-07-05 10.21 10.46 10.31 10.31 0.0M
2024-07-04 10.48 10.29 10.29 10.29 0.0M
2024-07-03 9.90 9.74 9.74 9.74 0.0M
2024-07-02 9.10 9.33 9.32 9.32 0.0M
2024-07-01 9.38 9.36 9.36 9.36 0.0M
2024-06-29 9.41 9.36 9.36 9.36 0.0M
2024-06-28 9.56 9.36 9.36 9.36 0.0M
2024-06-27 9.56 9.76 9.76 9.76 0.0M
2024-06-26 9.86 9.89 9.80 9.80 0.0M
2024-06-25 9.82 9.80 9.70 9.80 0.0M
2024-06-24 10.10 10.20 10.19 10.19 0.0M
2024-06-23 10.50 10.44 10.44 10.44 0.0M
2024-06-21 10.60 10.44 10.44 10.44 0.0M
2024-06-20 10.60 10.52 10.52 10.52 0.0M
2024-06-19 10.56 10.62 10.52 10.52 0.0M
2024-06-18 10.70 10.60 10.60 10.60 0.0M
2024-06-17 10.70 10.68 10.34 10.68 0.0M
2024-06-14 10.81 11.60 11.52 11.52 0.0M
2024-06-13 11.69 11.87 11.73 11.73 0.0M
2024-06-12 11.95 11.91 11.91 11.91 0.0M
2024-06-11 11.89 12.02 12.02 12.02 0.0M
2024-06-10 12.49 12.57 12.57 12.57 0.0M
2024-06-07 12.98 13.04 13.04 13.04 0.0M
2024-06-06 13.14 13.10 13.10 13.10 0.0M
2024-06-05 13.08 13.10 13.04 13.06 0.0M
2024-06-04 13.21 13.14 13.02 13.14 0.0M
2024-06-03 13.02 13.00 13.00 13.00 0.0M
2024-05-31 13.00 13.12 13.02 13.02 0.0M
2024-05-30 13.14 13.16 13.04 13.04 0.0M
2024-05-29 13.18 13.14 13.04 13.10 0.0M
2024-05-28 13.00 13.10 13.04 13.10 0.0M
2024-05-27 13.08 13.16 13.16 13.16 0.0M
2024-05-24 13.14 13.14 13.14 13.14 0.0M
2024-05-23 13.23 13.18 13.12 13.12 0.0M
2024-05-22 13.12 13.22 13.14 13.14 0.0M
2024-05-21 13.21 13.20 13.18 13.18 0.0M
2024-05-20 13.21 13.29 13.22 13.29 0.0M
2024-05-17 13.12 13.24 13.21 13.21 0.0M
2024-05-16 13.25 13.22 13.12 13.21 0.0M
2024-05-15 13.23 13.22 13.21 13.21 0.0M
2024-05-14 13.21 13.30 13.24 13.27 0.0M
2024-05-13 13.25 13.25 13.20 13.25 0.0M
2024-05-10 13.14 13.10 12.90 13.10 0.0M
2024-05-09 12.88 12.82 12.72 12.82 0.0M
2024-05-08 12.67 12.75 12.52 12.75 0.0M
2024-05-07 12.53 12.58 12.51 12.51 0.0M
2024-05-06 12.49 12.70 12.28 12.70 0.0M
2024-05-03 12.52 12.52 12.28 12.38 0.0M
2024-05-02 12.30 12.45 11.86 12.45 0.0M
2024-05-01 11.85 11.77 11.77 11.77 0.0M
2024-04-30 11.50 11.78 11.50 11.77 0.0M
2024-04-29 11.46 11.46 11.30 11.34 0.0M
2024-04-26 11.61 11.72 11.42 11.42 0.0M
2024-04-25 11.75 11.54 11.38 11.54 0.0M
2024-04-24 10.89 11.46 11.15 11.15 0.0M
2024-04-23 11.46 11.26 11.10 11.26 0.0M
2024-04-22 10.87 10.84 10.70 10.70 0.0M
2024-04-19 10.46 10.82 10.54 10.54 0.0M
2024-04-18 11.15 10.81 10.72 10.81 0.0M
2024-04-17 10.85 11.14 10.87 10.87 0.0M
2024-04-16 11.05 11.42 10.90 11.03 0.0M
2024-04-15 11.07 11.36 11.17 11.17 0.0M
2024-04-12 11.20 11.42 11.26 11.26 0.0M
2024-04-11 11.30 11.42 11.32 11.32 0.0M
2024-04-10 11.38 11.50 11.32 11.34 0.0M
2024-04-09 11.46 11.60 11.42 11.42 0.0M
2024-04-08 11.61 11.78 11.64 11.69 0.0M
2024-04-05 11.69 11.67 11.46 11.67 0.0M
2024-04-04 11.50 11.58 11.30 11.50 0.0M
2024-04-03 11.30 11.66 11.38 11.58 0.0M
2024-04-02 11.30 11.82 11.54 11.54 0.0M
2024-03-28 11.87 11.98 11.96 11.97 0.0M
2024-03-27 12.00 11.98 11.96 11.97 0.0M
2024-03-26 12.00 11.98 11.96 11.97 0.0M
2024-03-25 11.97 11.98 11.97 11.97 0.0M
2024-03-22 11.97 11.98 11.96 11.97 0.0M
2024-03-21 11.97 11.98 11.95 11.95 0.0M
2024-03-20 11.97 12.00 11.97 11.97 0.0M
2024-03-19 11.97 11.98 11.97 11.97 0.0M
2024-03-18 12.00 12.00 11.96 11.97 0.0M
2024-03-15 12.00 11.98 11.92 11.95 0.0M
2024-03-14 11.95 11.95 11.94 11.95 0.0M
2024-03-13 11.89 11.92 11.91 11.91 0.0M
2024-03-12 11.54 11.94 11.90 11.93 0.0M
2024-03-11 11.91 11.96 11.93 11.93 0.0M
2024-03-08 11.95 11.98 11.94 11.95 0.0M
2024-03-07 11.93 11.98 11.94 11.97 0.0M
2024-03-06 11.95 11.96 11.94 11.95 0.0M
2024-03-05 11.95 11.98 11.94 11.95 0.0M
2024-03-04 11.97 11.98 11.94 11.95 0.0M
2024-03-01 11.93 11.96 11.95 11.95 0.0M
2024-02-29 11.93 11.98 11.94 11.95 0.0M
2024-02-28 11.97 11.95 11.92 11.95 0.0M
2024-02-27 11.95 11.94 11.92 11.93 0.0M
2024-02-26 11.94 11.94 11.92 11.93 0.0M
2024-02-23 11.91 11.94 11.92 11.93 0.0M
2024-02-22 11.91 11.94 11.92 11.93 0.0M
2024-02-21 11.91 11.94 11.92 11.93 0.0M
2024-02-20 11.91 11.94 11.92 11.93 0.0M
2024-02-19 11.91 11.94 11.90 11.93 0.0M
2024-02-16 11.91 11.94 11.90 11.91 0.0M
2024-02-15 11.89 11.92 11.90 11.91 0.0M
2024-02-14 11.89 11.94 11.90 11.91 0.0M
2024-02-13 11.89 11.92 11.90 11.91 0.0M
2024-02-12 11.89 11.94 11.92 11.93 0.0M
2024-02-09 11.89 11.96 11.92 11.93 0.0M
2024-02-08 11.91 11.94 11.92 11.93 0.0M
2024-02-07 11.91 11.94 11.90 11.93 0.0M
2024-02-06 11.89 11.92 11.90 11.91 0.0M
2024-02-05 11.91 11.92 11.90 11.91 0.0M
2024-02-02 11.89 11.91 11.90 11.91 0.0M
2024-02-01 11.89 11.92 11.86 11.91 0.0M
2024-01-31 11.85 11.88 11.84 11.87 0.0M
2024-01-30 11.85 11.88 11.86 11.87 0.0M
2024-01-29 11.85 11.90 11.86 11.87 0.0M
2024-01-26 11.83 11.88 11.84 11.87 0.0M
2024-01-25 11.83 11.86 11.84 11.85 0.0M
2024-01-24 11.83 11.86 11.84 11.85 0.0M
2024-01-23 11.83 11.86 11.84 11.85 0.0M
2024-01-22 11.85 11.86 11.81 11.81 0.0M
2024-01-19 11.81 11.86 11.83 11.83 0.0M
2024-01-18 11.83 11.86 11.82 11.83 0.0M
2024-01-17 11.85 11.84 11.80 11.83 0.1M
2024-01-16 11.79 11.84 11.80 11.83 0.0M
2024-01-15 11.81 11.84 11.80 11.83 0.0M
2024-01-12 11.79 11.86 11.82 11.83 0.0M
2024-01-11 11.81 11.84 11.80 11.83 0.0M
2024-01-10 11.83 11.84 11.80 11.81 0.0M
2024-01-09 11.81 11.84 11.80 11.81 0.0M
2024-01-08 11.82 11.84 11.80 11.81 0.0M
2024-01-05 11.78 11.88 11.76 11.87 0.0M
2024-01-04 11.68 11.78 11.68 11.77 0.0M
2024-01-03 11.74 11.74 11.66 11.69 0.0M
2024-01-02 11.68 11.74 11.68 11.71 0.0M