Arjo

ARJOb
🏛️ uk →
32.40
Last Update: 2025-09-26
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
2021-12-30 111.50 111.50 110.20 111.45 0.0M
2021-12-29 110.40 111.20 109.50 109.75 0.0M
2021-12-23 107.00 108.60 106.90 106.90 0.0M
2021-12-22 105.60 106.80 105.10 105.65 0.1M
2021-12-21 107.40 108.00 105.30 105.55 0.3M
2021-12-20 103.70 107.45 103.70 107.45 0.0M
2021-12-17 104.70 105.50 103.40 104.60 0.0M
2021-12-16 106.90 107.30 105.20 106.70 0.1M
2021-12-15 104.70 106.00 104.40 104.80 0.3M
2021-12-14 107.80 108.80 103.55 103.55 0.0M
2021-12-13 105.10 107.40 105.10 106.40 0.0M
2021-12-10 104.60 105.90 103.80 105.55 0.1M
2021-12-09 109.40 111.50 106.00 106.90 0.0M
2021-12-08 113.80 114.60 108.60 109.05 0.2M
2021-12-07 110.60 115.90 110.60 114.30 0.0M
2021-12-06 111.50 112.20 107.90 109.25 0.1M
2021-12-03 113.30 113.80 108.60 108.70 0.1M
2021-12-02 114.30 114.60 112.50 114.40 0.0M
2021-12-01 111.50 116.40 110.70 114.50 0.0M
2021-11-30 113.10 115.10 112.60 115.05 0.1M
2021-11-29 111.90 114.20 111.90 114.00 0.0M
2021-11-26 110.90 112.90 110.60 112.40 0.0M
2021-11-25 114.40 115.80 112.90 115.75 0.0M
2021-11-24 112.90 114.40 111.30 112.80 0.0M
2021-11-23 116.50 117.30 112.70 113.75 0.0M
2021-11-22 120.80 122.00 117.30 118.10 0.1M
2021-11-19 120.30 122.10 119.30 119.55 0.4M
2021-11-18 123.20 123.30 118.70 120.40 0.4M
2021-11-17 123.30 124.10 122.60 123.75 0.0M
2021-11-16 123.20 124.20 122.00 124.00 0.0M
2021-11-15 123.90 124.40 123.10 123.75 0.0M
2021-11-12 124.20 125.70 123.70 125.45 0.0M
2021-11-11 122.50 124.70 121.10 124.50 0.0M
2021-11-10 122.70 123.60 120.40 122.80 0.0M
2021-11-09 124.20 126.10 123.70 123.90 0.0M
2021-11-08 117.60 124.80 116.80 123.05 0.0M
2021-11-05 120.40 123.90 118.50 118.50 0.0M
2021-11-04 118.80 119.50 116.80 118.50 0.0M
2021-11-03 114.90 118.70 114.90 118.20 0.3M
2021-11-02 112.90 115.80 111.60 114.10 0.0M
2021-11-01 118.90 119.00 111.60 111.65 0.0M
2021-10-29 124.60 124.90 116.30 118.20 0.1M
2021-10-28 120.50 132.80 118.40 129.85 0.1M
2021-10-27 118.20 118.40 116.60 118.10 0.0M
2021-10-26 118.40 120.10 117.40 118.10 0.0M
2021-10-25 117.30 118.90 116.50 117.35 0.0M
2021-10-22 117.20 118.60 116.30 116.30 0.7M
2021-10-21 115.00 116.80 115.00 115.05 0.0M
2021-10-20 113.40 116.30 113.40 115.45 0.0M
2021-10-19 113.60 114.10 110.50 113.75 0.7M
2021-10-18 111.90 114.70 111.50 113.35 0.1M
2021-10-15 109.60 110.90 108.90 110.40 0.0M
2021-10-14 107.90 109.70 107.60 107.75 0.0M
2021-10-13 103.20 107.20 103.00 105.55 0.3M
2021-10-12 102.20 104.50 102.20 102.88 0.0M
2021-10-11 102.80 103.30 101.30 102.58 0.1M
2021-10-08 103.20 104.70 102.70 104.00 0.0M
2021-10-07 104.40 104.50 102.80 104.50 0.0M
2021-10-06 103.30 104.50 103.00 104.03 0.0M
2021-10-05 102.60 104.70 101.70 104.60 0.0M
2021-10-04 106.80 106.80 102.30 104.22 0.0M
2021-10-01 107.70 108.10 105.90 107.25 0.0M
2021-09-30 107.40 108.40 106.50 107.45 0.0M
2021-09-29 107.20 109.20 105.80 107.85 0.0M
2021-09-28 108.20 108.30 103.70 107.75 0.0M
2021-09-27 114.00 114.00 109.90 111.75 0.0M
2021-09-24 114.40 115.50 111.80 113.75 0.1M
2021-09-23 112.90 115.90 112.80 115.25 0.1M
2021-09-22 114.60 114.70 112.70 114.40 0.0M
2021-09-21 110.50 114.50 109.90 114.40 0.1M
2021-09-20 115.90 116.10 112.00 113.05 0.1M
2021-09-17 116.70 118.10 116.30 116.90 0.0M
2021-09-16 116.40 116.80 114.70 116.60 0.0M
2021-09-15 119.10 119.10 115.65 115.65 0.0M
2021-09-14 116.80 119.60 115.90 118.70 0.0M
2021-09-13 116.90 117.50 115.50 116.50 0.0M
2021-09-10 115.40 116.00 114.60 115.05 0.0M
2021-09-09 112.30 115.80 112.10 114.10 0.0M
2021-09-08 109.90 112.30 106.50 111.55 0.1M
2021-09-07 113.20 113.20 110.70 112.00 0.0M
2021-09-06 115.80 116.70 113.10 114.70 0.0M
2021-09-03 114.50 114.70 113.70 114.70 0.0M
2021-09-02 113.10 116.40 112.80 115.45 0.2M
2021-09-01 111.70 113.40 111.55 111.55 0.0M
2021-08-31 112.00 113.20 110.00 111.45 0.0M
2021-08-27 108.80 109.80 108.40 108.70 0.0M
2021-08-26 108.60 108.60 107.55 107.55 0.0M
2021-08-25 107.50 109.40 107.50 107.65 0.0M
2021-08-24 109.30 109.30 107.20 108.80 0.0M
2021-08-23 109.70 110.60 109.10 109.25 0.0M
2021-08-20 108.00 109.20 106.60 107.75 0.0M
2021-08-19 109.00 109.40 104.60 105.25 0.0M
2021-08-18 109.00 109.80 108.20 108.60 0.4M
2021-08-17 105.70 108.30 105.10 107.05 0.0M
2021-08-16 108.30 108.80 106.70 108.80 0.1M
2021-08-13 106.90 107.40 106.50 106.50 0.0M
2021-08-12 107.60 107.60 105.70 105.85 0.0M
2021-08-11 109.40 109.40 108.00 108.70 0.0M
2021-08-10 109.60 110.30 109.10 109.45 0.0M
2021-08-09 108.10 109.40 107.50 108.60 0.0M
2021-08-06 110.40 111.10 109.30 110.50 0.0M
2021-08-05 112.50 112.50 110.80 111.85 0.0M
2021-08-04 109.20 112.70 109.20 110.90 0.0M
2021-08-03 110.60 112.00 109.00 109.05 0.0M
2021-08-02 109.30 110.00 108.00 108.00 0.0M
2021-07-30 105.90 109.40 105.00 109.35 0.0M
2021-07-29 106.60 108.10 104.90 106.10 0.1M
2021-07-28 100.80 102.80 100.80 101.08 0.2M
2021-07-27 99.70 101.30 99.30 100.70 0.0M
2021-07-26 97.20 98.85 96.70 98.60 0.1M
2021-07-23 97.50 97.60 96.05 96.30 0.0M
2021-07-22 95.35 97.00 95.35 96.90 0.0M
2021-07-21 96.00 96.40 95.15 95.72 0.0M
2021-07-20 95.15 95.75 94.25 95.35 0.1M
2021-07-19 97.65 97.65 94.95 95.35 0.0M
2021-07-16 97.80 99.05 96.35 98.20 0.0M
2021-07-15 90.00 98.80 90.00 96.03 0.0M
2021-07-14 88.50 89.45 88.20 88.20 0.0M
2021-07-13 88.10 88.90 87.25 88.53 0.0M
2021-07-12 88.90 89.00 88.35 88.35 0.0M
2021-07-09 90.05 90.35 87.35 87.72 0.1M
2021-07-08 91.85 92.15 90.65 91.40 0.0M
2021-07-07 91.00 92.00 90.83 90.83 0.0M
2021-07-06 88.85 90.65 88.75 90.30 0.1M
2021-07-05 87.95 88.53 87.95 88.53 0.1M
2021-07-02 88.05 88.20 87.20 88.05 0.0M
2021-07-01 87.80 88.53 87.20 88.53 0.0M
2021-06-30 89.20 89.55 88.05 88.20 0.0M
2021-06-29 88.20 88.75 87.70 88.53 0.0M
2021-06-28 85.55 88.50 85.55 86.92 0.1M
2021-06-24 85.15 85.65 84.58 84.58 0.0M
2021-06-23 84.50 85.75 83.40 83.92 0.1M
2021-06-22 83.00 83.60 82.45 82.53 0.0M
2021-06-21 84.75 84.80 81.20 82.88 0.0M
2021-06-18 89.05 89.40 87.25 87.35 0.0M
2021-06-17 88.95 89.25 87.50 88.83 0.0M
2021-06-16 90.35 90.35 88.60 89.40 0.0M
2021-06-15 91.15 92.65 90.67 90.67 0.0M
2021-06-14 90.35 90.35 89.58 89.58 0.0M
2021-06-11 88.90 89.20 88.25 88.58 0.0M
2021-06-10 87.95 89.20 87.55 87.67 0.0M
2021-06-09 87.25 87.50 86.75 87.45 0.0M
2021-06-08 87.20 88.20 86.80 87.15 0.0M
2021-06-07 86.10 86.95 86.10 86.25 0.1M
2021-06-04 86.90 86.90 85.65 86.78 0.0M
2021-06-03 84.80 85.75 84.80 84.83 0.0M
2021-06-02 84.95 85.60 84.60 84.92 0.0M
2021-06-01 84.45 85.40 84.20 84.35 0.0M
2021-05-28 81.15 83.50 80.90 82.62 0.0M
2021-05-27 81.15 81.40 80.65 81.10 0.0M
2021-05-26 81.00 81.95 80.58 80.58 0.1M
2021-05-25 81.25 81.25 80.60 81.00 0.0M
2021-05-24 80.45 81.05 79.83 79.83 0.2M
2021-05-21 79.95 80.78 79.75 80.78 0.0M
2021-05-20 78.95 80.50 78.70 80.30 0.0M
2021-05-19 79.40 79.70 78.75 79.05 0.0M
2021-05-18 78.65 80.25 78.65 80.25 0.0M
2021-05-17 77.65 78.25 76.95 77.15 0.0M
2021-05-14 78.00 78.10 77.20 77.88 0.0M
2021-05-12 77.25 77.72 76.65 77.72 0.0M
2021-05-11 77.60 77.72 76.75 77.72 0.0M
2021-05-10 78.70 79.40 77.90 78.58 0.0M
2021-05-07 79.40 79.40 78.25 79.35 0.1M
2021-05-06 81.10 81.10 78.45 79.40 0.0M
2021-05-05 81.10 82.40 80.92 80.92 0.0M
2021-05-04 81.85 81.88 80.40 81.88 0.0M
2021-04-30 82.95 84.60 82.95 83.53 0.1M
2021-04-29 83.50 84.45 82.40 83.53 0.2M
2021-04-28 80.90 82.35 79.80 81.35 0.0M
2021-04-27 77.15 81.65 77.10 81.58 0.1M
2021-04-26 74.80 76.70 74.80 76.15 0.2M
2021-04-23 75.20 75.45 74.60 74.75 0.0M
2021-04-22 74.00 74.75 73.40 73.83 0.0M
2021-04-21 73.25 74.75 73.25 74.30 0.0M
2021-04-20 74.70 74.70 73.40 74.25 0.0M
2021-04-19 74.75 76.80 73.40 75.00 0.1M
2021-04-16 69.25 71.40 69.25 70.15 0.0M
2021-04-15 67.70 68.10 67.50 67.72 0.0M
2021-04-14 69.15 69.45 67.95 68.72 0.0M
2021-04-13 68.20 68.75 67.75 68.15 0.1M
2021-04-12 68.55 69.15 67.40 67.40 0.0M
2021-04-09 68.50 68.50 68.10 68.40 0.0M
2021-04-08 67.45 68.35 67.45 67.90 0.0M
2021-04-07 66.80 67.45 66.78 66.78 0.0M
2021-04-06 66.83 66.83 66.83 66.83 0.0M
2021-04-01 65.30 65.30 65.30 65.30 0.0M
2021-03-31 65.95 66.45 65.30 65.30 0.0M
2021-03-30 64.78 64.78 64.78 64.78 0.0M
2021-03-29 65.58 65.58 65.58 65.58 0.0M
2021-03-26 65.05 65.05 65.05 65.05 0.0M
2021-03-25 66.20 66.20 66.20 66.20 0.0M
2021-03-24 66.92 66.92 66.92 66.92 0.0M
2021-03-23 67.50 68.35 67.45 68.35 0.1M
2021-03-22 68.30 68.30 68.30 68.30 0.0M
2021-03-19 69.50 69.60 69.20 69.58 0.0M
2021-03-18 69.35 69.45 69.35 69.40 0.0M
2021-03-17 69.50 69.88 69.05 69.88 0.0M
2021-03-16 70.05 70.05 70.05 70.05 0.0M
2021-03-15 67.40 67.40 67.40 67.40 0.0M
2021-03-12 67.78 67.78 67.78 67.78 0.0M
2021-03-11 67.85 67.85 67.20 67.20 0.1M
2021-03-10 66.55 67.15 66.55 67.15 0.4M
2021-03-09 65.65 66.55 65.55 66.20 0.1M
2021-03-08 63.95 63.95 63.05 63.73 0.0M
2021-03-05 63.77 63.77 63.77 63.77 0.0M
2021-03-04 63.97 63.97 63.30 63.30 0.0M
2021-03-03 64.35 64.35 64.35 64.35 0.0M
2021-03-02 63.75 63.75 63.52 63.52 0.0M
2021-03-01 62.25 62.62 62.25 62.62 0.1M
2021-02-26 61.25 61.25 60.00 60.00 0.0M
2021-02-25 60.65 61.85 60.65 61.05 0.0M
2021-02-24 61.90 61.90 61.65 61.67 0.0M
2021-02-23 60.30 60.35 59.90 60.05 0.0M
2021-02-22 62.15 62.15 62.15 62.15 0.0M
2021-02-19 63.45 63.45 63.45 63.45 0.0M
2021-02-18 64.00 64.00 64.00 64.00 0.0M
2021-02-17 64.25 64.25 64.25 64.25 0.0M
2021-02-16 64.60 65.15 64.40 65.15 0.0M
2021-02-15 64.23 64.62 64.23 64.62 0.0M
2021-02-12 64.20 64.50 63.83 63.83 0.1M
2021-02-11 64.62 64.62 64.62 64.62 0.0M
2021-02-10 65.00 65.00 65.00 65.00 0.0M
2021-02-09 63.88 63.88 63.88 63.88 0.0M
2021-02-08 64.78 64.78 64.78 64.78 0.0M
2021-02-05 64.67 64.67 64.67 64.67 0.0M
2021-02-04 65.30 65.30 65.30 65.30 0.0M
2021-02-03 67.20 67.20 67.20 67.20 0.0M
2021-02-02 63.75 64.40 63.75 64.40 0.0M
2021-02-01 63.77 63.77 63.77 63.77 0.0M
2021-01-29 62.45 62.45 62.00 62.00 0.3M
2021-01-28 63.45 63.45 63.45 63.45 0.0M
2021-01-27 61.92 61.92 61.92 61.92 0.0M
2021-01-26 61.20 61.20 61.20 61.20 0.0M
2021-01-25 60.92 61.08 60.62 60.62 0.3M
2021-01-22 62.25 62.35 62.25 62.35 0.0M
2021-01-21 63.30 63.30 62.20 62.20 0.0M
2021-01-20 62.90 63.25 62.90 63.25 0.1M
2021-01-19 66.46 66.46 65.83 65.83 0.0M
2021-01-18 67.28 67.28 67.20 67.20 0.0M
2021-01-15 68.18 68.20 67.70 68.20 0.0M
2021-01-14 69.40 69.40 69.40 69.40 0.0M
2021-01-13 66.85 67.35 66.50 67.35 0.0M
2021-01-12 65.30 65.30 65.30 65.30 0.0M
2021-01-11 65.45 65.45 65.45 65.45 0.0M
2021-01-08 66.00 66.00 66.00 66.00 0.0M
2021-01-07 63.15 63.15 63.15 63.15 0.0M
2021-01-05 62.93 63.77 62.93 63.77 0.0M
2021-01-04 62.85 63.77 62.85 63.77 0.1M