BW LPG

BWLPG
🏛️ usa →
14.28
Last Update: 2025-09-30
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 5.50 5.50 5.50 5.50 0.0M
2021-12-30 5.54 5.54 5.54 5.54 0.0M
2021-12-29 5.71 5.72 5.71 5.72 0.0M
2021-12-28 5.65 5.90 5.65 5.90 0.0M
2021-12-27 5.59 5.59 5.59 5.59 0.0M
2021-12-23 5.53 5.58 5.53 5.58 0.0M
2021-12-21 5.47 5.50 5.47 5.50 0.0M
2021-12-20 5.25 5.25 5.25 5.25 0.0M
2021-12-16 5.37 5.37 5.37 5.37 0.0M
2021-12-15 5.08 5.08 5.08 5.08 0.0M
2021-12-14 5.18 5.18 5.18 5.18 0.0M
2021-12-13 5.25 5.25 5.25 5.25 0.0M
2021-12-08 5.18 5.26 5.18 5.26 0.0M
2021-12-07 4.88 4.88 4.80 4.80 0.0M
2021-12-03 4.70 4.70 4.45 4.45 0.0M
2021-12-02 4.71 4.71 4.65 4.70 0.0M
2021-12-01 4.98 4.98 4.90 4.90 0.0M
2021-11-29 5.03 5.03 4.92 4.97 0.0M
2021-11-26 5.23 5.23 5.23 5.23 0.0M
2021-11-23 5.29 5.29 5.29 5.29 0.0M
2021-11-22 5.30 5.35 5.30 5.32 0.0M
2021-11-19 5.52 5.52 5.52 5.52 0.0M
2021-11-18 5.42 5.45 5.38 5.38 0.0M
2021-11-17 5.61 5.61 5.54 5.54 0.0M
2021-11-16 5.53 5.53 5.35 5.39 0.0M
2021-11-12 5.51 5.51 5.51 5.51 0.0M
2021-11-04 5.69 5.69 5.69 5.69 0.0M
2021-11-02 5.38 5.38 5.38 5.38 0.0M
2021-11-01 5.58 5.58 5.57 5.58 0.0M
2021-10-29 5.34 5.34 5.34 5.34 0.0M
2021-10-28 5.18 5.18 5.18 5.18 0.0M
2021-10-27 5.18 5.18 5.18 5.18 0.0M
2021-10-26 5.46 5.46 5.37 5.40 0.0M
2021-10-25 5.52 5.52 5.52 5.52 0.0M
2021-10-22 5.47 5.50 5.44 5.44 0.0M
2021-10-20 5.54 5.54 5.50 5.51 0.0M
2021-10-18 5.35 5.42 5.35 5.42 0.0M
2021-10-15 5.34 5.34 5.29 5.29 0.0M
2021-10-14 5.46 5.46 5.46 5.46 0.0M
2021-10-13 5.41 5.47 5.41 5.46 0.0M
2021-10-12 5.53 5.53 5.53 5.53 0.0M
2021-10-11 5.45 5.45 5.45 5.45 0.0M
2021-10-08 5.72 5.72 5.72 5.72 0.0M
2021-10-05 5.79 5.79 5.79 5.79 0.0M
2021-10-01 5.82 5.82 5.82 5.82 0.0M
2021-09-29 5.43 5.43 5.43 5.43 0.0M
2021-09-28 5.60 5.60 5.60 5.60 0.0M
2021-09-24 5.54 5.54 5.54 5.54 0.0M
2021-09-23 5.34 5.34 5.28 5.28 0.0M
2021-09-22 5.33 5.33 5.33 5.33 0.0M
2021-09-21 5.10 5.11 5.10 5.11 0.0M
2021-09-20 5.05 5.06 5.05 5.06 0.0M
2021-09-15 5.24 5.24 5.16 5.16 0.0M
2021-09-14 5.35 5.35 5.35 5.35 0.0M
2021-09-13 5.29 5.29 5.21 5.21 0.0M
2021-09-08 5.40 5.40 5.40 5.40 0.0M
2021-09-07 5.40 5.51 5.40 5.51 0.0M
2021-09-03 5.40 5.50 5.40 5.50 0.0M
2021-08-31 5.48 5.48 5.47 5.47 0.0M
2021-08-30 5.56 5.70 5.56 5.70 0.0M
2021-08-23 5.57 5.57 5.42 5.46 0.0M
2021-08-19 5.49 5.49 5.49 5.49 0.0M
2021-08-17 5.50 5.57 5.48 5.48 0.0M
2021-08-16 5.65 5.75 5.63 5.75 0.0M
2021-08-10 5.50 5.57 5.48 5.48 0.0M
2021-08-06 5.45 5.70 5.45 5.70 0.0M
2021-08-04 5.55 5.55 5.42 5.42 0.0M
2021-08-03 5.78 5.79 5.76 5.79 0.0M
2021-07-30 5.90 5.93 5.90 5.93 0.0M
2021-07-19 5.57 5.57 5.57 5.57 0.0M
2021-07-16 6.02 6.02 5.98 5.98 0.0M
2021-07-15 6.08 6.08 6.05 6.05 0.0M
2021-07-13 6.05 6.05 6.05 6.05 0.0M
2021-07-08 6.00 6.03 6.00 6.03 0.0M
2021-07-06 6.43 6.43 6.25 6.25 0.0M
2021-07-02 6.50 6.60 6.50 6.60 0.0M
2021-06-29 6.46 6.46 6.46 6.46 0.0M
2021-06-28 6.67 6.67 6.50 6.56 0.0M
2021-06-25 6.75 6.75 6.75 6.75 0.0M
2021-06-24 6.70 6.70 6.70 6.70 0.0M
2021-06-21 6.80 6.80 6.80 6.80 0.0M
2021-06-18 6.50 6.50 6.50 6.50 0.0M
2021-06-16 6.80 6.82 6.80 6.82 0.0M
2021-06-15 6.90 6.90 6.90 6.90 0.0M
2021-06-11 7.00 7.00 7.00 7.00 0.0M
2021-06-09 7.00 7.11 6.95 7.11 0.0M
2021-06-08 7.00 7.00 7.00 7.00 0.0M
2021-06-07 7.05 7.05 7.05 7.05 0.0M
2021-06-04 7.05 7.05 7.05 7.05 0.0M
2021-06-03 6.99 6.99 6.99 6.99 0.0M
2021-05-28 6.98 6.98 6.98 6.98 0.0M
2021-05-27 7.02 7.09 7.02 7.07 0.0M
2021-05-26 8.03 8.11 8.03 8.11 0.0M
2021-05-19 7.98 7.98 7.98 7.98 0.0M
2021-05-18 7.80 7.80 7.80 7.80 0.0M
2021-05-12 7.60 7.60 7.60 7.60 0.0M
2021-05-06 7.41 7.41 7.41 7.41 0.0M
2021-04-30 7.51 7.51 7.51 7.51 0.0M
2021-04-28 7.71 7.71 7.71 7.71 0.0M
2021-04-12 6.58 6.58 6.38 6.38 0.0M
2021-04-09 6.58 6.58 6.58 6.58 0.0M
2021-04-07 6.81 6.81 6.81 6.81 0.0M
2021-04-06 6.87 6.87 6.87 6.87 0.0M
2021-04-05 7.19 7.44 7.19 7.44 0.0M
2021-03-31 6.93 7.05 6.93 7.05 0.0M
2021-03-23 6.16 6.23 6.16 6.23 0.0M
2021-03-11 6.03 6.09 6.03 6.03 0.0M
2021-03-09 5.67 5.67 5.67 5.67 0.0M
2021-03-05 5.38 5.38 5.38 5.38 0.0M
2021-03-04 5.40 5.40 5.40 5.40 0.0M
2021-03-03 5.81 5.82 5.81 5.82 0.0M
2021-03-01 5.80 5.80 5.80 5.80 0.0M
2021-02-26 5.86 5.86 5.84 5.84 0.0M
2021-02-22 6.43 6.43 6.43 6.43 0.0M
2021-02-09 6.95 6.95 6.89 6.89 0.0M
2021-02-05 6.65 6.65 6.65 6.65 0.0M
2021-01-07 7.50 7.50 7.32 7.32 0.0M
2021-01-04 7.04 7.25 7.04 7.25 0.0M