First Tin

1SN
🏛️ uk →
6.53
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
2022-12-30 11.63 12.38 11.69 12.13 0.2M
2022-12-29 11.25 11.72 10.87 11.63 0.4M
2022-12-28 11.25 11.75 10.63 11.25 0.2M
2022-12-23 11.25 11.61 10.87 11.25 0.1M
2022-12-22 11.00 11.65 10.80 11.25 0.4M
2022-12-21 9.80 10.93 9.68 10.85 0.4M
2022-12-20 9.80 9.94 9.94 9.80 0.0M
2022-12-19 9.80 9.95 9.68 9.80 0.0M
2022-12-16 9.80 9.73 9.66 9.80 0.2M
2022-12-15 9.65 9.90 9.85 9.80 0.1M
2022-12-14 9.40 9.66 9.30 9.65 0.5M
2022-12-13 9.40 9.40 9.40 9.40 0.0M
2022-12-12 9.30 9.44 9.40 9.40 0.0M
2022-12-09 9.10 9.38 9.20 9.30 0.1M
2022-12-08 9.15 9.20 9.14 9.10 0.7M
2022-12-07 9.15 9.30 9.15 9.15 0.1M
2022-12-06 9.55 9.70 9.04 9.15 0.1M
2022-12-05 9.55 9.60 9.60 9.55 6.3M
2022-12-02 9.60 9.70 9.50 9.55 0.2M
2022-12-01 9.60 9.68 9.61 9.60 0.0M
2022-11-30 9.60 9.61 9.52 9.60 0.0M
2022-11-29 9.60 9.61 9.61 9.60 0.0M
2022-11-28 9.60 9.70 9.52 9.60 0.1M
2022-11-25 9.60 9.70 9.58 9.60 0.0M
2022-11-24 9.60 9.60 9.52 9.60 0.1M
2022-11-23 9.60 9.70 9.50 9.60 0.1M
2022-11-22 9.60 9.60 9.60 9.60 0.0M
2022-11-21 9.77 9.70 9.60 9.62 0.2M
2022-11-18 9.77 9.83 9.76 9.77 0.2M
2022-11-17 9.77 9.85 9.70 9.77 0.0M
2022-11-16 9.85 10.00 9.70 9.85 0.4M
2022-11-15 9.95 9.90 9.80 9.85 0.1M
2022-11-14 9.95 10.00 9.77 9.85 0.4M
2022-11-11 9.85 9.91 9.80 9.85 0.2M
2022-11-10 9.80 9.88 9.61 9.85 0.1M
2022-11-09 9.80 9.80 9.80 9.80 0.0M
2022-11-08 9.80 10.00 9.61 9.80 0.3M
2022-11-07 9.80 9.95 9.60 9.80 0.1M
2022-11-04 10.15 10.13 9.65 9.80 0.2M
2022-11-03 10.25 10.15 9.98 10.15 0.0M
2022-11-02 10.25 10.25 10.25 10.25 0.0M
2022-11-01 10.25 10.23 10.16 10.25 0.0M
2022-10-31 10.25 10.25 10.10 10.25 0.1M
2022-10-28 10.25 10.50 10.11 10.25 0.0M
2022-10-27 10.25 10.50 10.11 10.50 0.0M
2022-10-26 10.25 10.50 10.47 10.50 0.0M
2022-10-25 10.25 10.47 10.10 10.25 0.0M
2022-10-24 9.80 10.50 10.00 10.25 0.1M
2022-10-21 9.80 9.80 9.80 9.80 0.0M
2022-10-20 9.80 9.80 9.80 9.80 0.0M
2022-10-19 9.80 10.00 9.88 9.80 0.0M
2022-10-18 10.20 10.25 9.90 9.80 0.1M
2022-10-17 10.38 10.30 10.15 10.20 0.0M
2022-10-14 10.50 10.30 10.25 10.38 0.0M
2022-10-13 10.50 10.69 10.30 10.50 0.0M
2022-10-12 10.63 10.50 10.50 10.63 0.0M
2022-10-11 10.75 10.94 10.50 10.50 0.1M
2022-10-10 10.75 10.70 10.50 10.75 0.1M
2022-10-07 10.75 10.80 10.80 10.75 0.0M
2022-10-06 10.63 10.81 10.50 10.75 0.0M
2022-10-05 10.63 10.88 10.85 10.63 0.0M
2022-10-04 10.63 10.91 10.60 10.63 0.0M
2022-10-03 10.48 10.75 10.63 10.48 0.0M
2022-09-30 10.48 10.70 10.32 10.48 0.0M
2022-09-29 10.48 10.70 10.36 10.48 0.0M
2022-09-28 11.25 11.25 10.00 10.80 0.5M
2022-09-27 11.25 11.13 11.13 11.25 0.0M
2022-09-26 11.75 11.63 11.25 11.25 0.2M
2022-09-23 12.13 12.06 11.63 11.75 0.2M
2022-09-22 12.50 12.50 12.00 12.00 0.2M
2022-09-21 12.63 12.62 12.50 12.63 0.0M
2022-09-20 12.63 12.65 12.50 12.50 0.1M
2022-09-16 12.88 12.75 12.50 12.50 0.6M
2022-09-15 12.88 13.00 12.72 12.88 0.3M
2022-09-14 12.88 13.35 12.55 12.88 0.5M
2022-09-13 12.88 12.75 12.70 12.88 0.2M
2022-09-12 12.88 12.72 12.60 12.60 0.1M
2022-09-09 13.00 13.00 12.55 12.88 0.4M
2022-09-08 13.00 13.01 12.89 13.00 4.0M
2022-09-07 13.00 13.00 13.00 13.00 6.4M
2022-09-06 13.00 12.75 12.75 13.00 0.0M
2022-09-05 13.00 13.25 12.89 13.00 0.0M
2022-09-02 13.00 12.80 12.50 13.00 0.2M
2022-09-01 13.38 13.50 13.00 13.00 10.1M
2022-08-31 13.63 13.63 13.25 13.50 2.8M
2022-08-30 13.63 14.00 13.30 13.63 0.1M
2022-08-26 13.75 13.74 13.34 13.63 0.1M
2022-08-25 13.88 14.00 13.50 13.75 0.1M
2022-08-24 13.88 14.25 13.50 13.88 0.1M
2022-08-23 13.88 13.86 13.84 13.88 0.0M
2022-08-22 13.88 14.25 14.25 13.88 0.0M
2022-08-19 13.88 13.95 13.65 13.88 0.2M
2022-08-18 13.63 13.99 13.50 13.50 0.2M
2022-08-17 13.63 13.99 13.50 13.63 0.3M
2022-08-16 13.63 13.95 13.50 13.63 0.5M
2022-08-15 13.63 13.95 13.50 13.63 0.1M
2022-08-12 13.63 14.00 13.25 13.25 0.3M
2022-08-11 13.63 14.00 13.25 13.25 0.9M
2022-08-10 13.63 13.96 13.25 13.25 0.2M
2022-08-09 13.63 14.15 13.40 13.63 0.1M
2022-08-08 13.63 13.95 13.38 13.95 0.0M
2022-08-05 13.63 13.79 13.34 13.63 0.0M
2022-08-04 13.63 13.83 13.45 13.63 0.1M
2022-08-03 13.63 13.75 13.25 13.63 0.1M
2022-08-02 13.38 13.50 13.40 13.38 0.0M
2022-08-01 13.63 13.65 13.00 13.38 0.3M
2022-07-29 13.00 13.90 13.00 13.50 0.7M
2022-07-28 13.13 13.85 12.85 13.85 1.3M
2022-07-27 13.13 13.63 13.00 13.00 0.1M
2022-07-26 13.13 13.24 12.88 13.13 0.2M
2022-07-25 13.25 13.39 13.00 13.13 0.2M
2022-07-22 13.25 13.40 13.00 13.25 0.0M
2022-07-21 13.38 13.50 13.00 13.25 0.4M
2022-07-20 13.38 13.50 13.00 13.38 0.2M
2022-07-19 13.38 13.50 13.13 13.38 0.1M
2022-07-18 13.75 14.00 13.10 13.75 0.1M
2022-07-15 14.75 14.50 13.55 13.75 0.2M
2022-07-14 14.75 14.70 14.70 14.75 0.0M
2022-07-13 14.75 15.00 14.52 14.75 0.1M
2022-07-12 14.75 14.85 14.55 14.75 0.1M
2022-07-11 14.75 14.75 14.66 14.75 0.0M
2022-07-08 14.75 15.00 14.78 14.75 0.1M
2022-07-07 15.00 15.00 14.60 14.75 0.1M
2022-07-06 15.13 15.16 14.76 15.00 0.1M
2022-07-05 15.25 15.50 14.79 15.13 0.2M
2022-07-04 15.63 15.75 15.00 15.35 0.2M
2022-07-01 15.63 15.75 15.25 15.63 0.0M
2022-06-30 16.00 16.00 15.35 15.35 0.1M
2022-06-29 16.88 16.75 15.76 16.00 0.5M
2022-06-28 16.88 17.25 16.50 16.88 0.1M
2022-06-27 17.13 17.55 16.61 17.00 0.9M
2022-06-24 17.13 17.45 16.75 17.13 0.4M
2022-06-23 18.00 17.88 17.00 17.00 0.4M
2022-06-22 18.25 18.25 17.55 18.00 0.1M
2022-06-21 18.38 18.50 18.20 18.25 0.3M
2022-06-20 18.25 19.00 18.05 18.25 1.8M
2022-06-17 18.25 18.35 18.35 18.25 0.0M
2022-06-16 17.75 18.50 18.00 18.25 0.2M
2022-06-15 18.00 18.50 17.53 17.75 0.0M
2022-06-14 18.25 18.25 18.00 18.25 0.0M
2022-06-13 19.00 19.50 18.03 18.50 0.1M
2022-06-10 19.00 19.50 19.30 19.00 0.0M
2022-06-09 19.25 19.05 18.53 19.00 0.1M
2022-06-08 19.50 19.60 19.00 19.25 0.1M
2022-06-07 19.50 20.00 19.50 19.50 0.0M
2022-06-06 19.50 20.00 19.00 19.50 0.2M
2022-06-01 19.25 20.00 19.30 19.50 0.1M
2022-05-31 19.25 19.50 19.10 19.50 0.1M
2022-05-30 19.35 19.63 19.00 19.25 2.1M
2022-05-27 19.10 19.49 19.23 19.35 0.1M
2022-05-26 19.10 19.45 18.72 19.10 0.1M
2022-05-25 19.15 19.45 18.90 19.10 0.1M
2022-05-24 19.25 19.80 19.30 19.55 0.6M
2022-05-23 18.25 19.39 18.22 19.25 0.5M
2022-05-20 17.90 18.50 17.80 18.50 0.1M
2022-05-19 19.40 19.00 17.39 17.80 1.3M
2022-05-18 19.40 19.40 19.01 19.40 0.1M
2022-05-17 19.40 19.70 19.00 19.40 0.1M
2022-05-16 19.50 19.80 19.00 19.80 0.1M
2022-05-13 19.60 19.70 19.40 19.40 0.0M
2022-05-12 19.50 19.60 19.40 19.60 0.0M
2022-05-11 20.10 19.60 19.00 19.20 0.3M
2022-05-10 20.10 20.20 20.00 20.20 4.1M
2022-05-09 24.50 24.30 20.20 21.00 0.3M
2022-05-06 24.50 25.00 23.60 23.60 0.0M
2022-05-05 24.50 25.00 24.00 24.00 0.0M
2022-05-04 26.00 25.20 23.00 24.50 0.1M
2022-05-03 26.00 25.60 24.00 26.00 0.3M
2022-04-29 26.00 26.20 25.02 26.00 0.0M
2022-04-28 27.00 27.39 25.13 26.40 0.2M
2022-04-27 27.00 28.00 26.65 28.00 0.1M
2022-04-26 28.00 28.90 26.70 27.00 0.2M
2022-04-25 30.00 31.00 27.00 27.00 0.6M
2022-04-22 30.50 31.00 29.00 29.00 6.1M
2022-04-21 30.00 31.00 29.68 30.00 0.4M
2022-04-20 30.50 31.20 29.40 30.60 0.9M
2022-04-19 29.50 31.00 29.00 30.50 0.8M
2022-04-14 30.00 31.00 29.00 29.50 1.5M
2022-04-13 30.00 31.00 29.88 30.00 0.3M
2022-04-12 30.00 31.00 29.00 30.00 1.0M
2022-04-11 30.00 31.00 29.04 30.98 1.0M
2022-04-08 32.50 31.50 28.26 30.00 0.7M