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
2023-12-29 15.00 15.05 14.92 15.05 0.0M
2023-12-28 15.09 15.09 14.85 14.88 0.0M
2023-12-27 15.65 15.65 15.00 15.09 0.0M
2023-12-26 15.50 15.50 15.31 15.46 0.0M
2023-12-22 15.50 15.75 15.50 15.50 0.0M
2023-12-21 15.18 15.29 15.18 15.29 0.0M
2023-12-20 14.82 15.20 14.82 14.95 0.0M
2023-12-19 14.75 14.96 14.70 14.70 0.0M
2023-12-18 14.64 14.70 14.50 14.69 0.0M
2023-12-15 13.92 13.95 13.92 13.95 0.0M
2023-12-14 13.48 13.61 13.45 13.60 0.0M
2023-12-13 12.97 13.41 12.85 13.27 0.0M
2023-12-12 13.05 13.16 12.86 13.16 0.0M
2023-12-11 13.22 13.58 13.18 13.45 0.0M
2023-12-08 14.11 14.20 14.09 14.10 0.0M
2023-12-07 14.29 14.34 13.90 14.17 0.0M
2023-12-06 15.40 15.49 15.05 15.25 0.0M
2023-12-05 15.17 15.50 15.17 15.30 0.0M
2023-12-04 15.45 15.45 14.68 14.99 0.0M
2023-12-01 15.12 15.45 15.12 15.45 0.0M
2023-11-30 14.29 15.10 14.29 15.10 0.0M
2023-11-29 14.57 14.57 14.25 14.31 0.0M
2023-11-28 14.77 14.78 14.57 14.78 0.0M
2023-11-27 15.44 15.62 14.85 15.62 0.0M
2023-11-22 14.53 14.53 14.29 14.29 0.0M
2023-11-21 14.79 14.79 14.25 14.56 0.0M
2023-11-20 14.82 15.10 14.79 15.04 0.0M
2023-11-17 14.75 15.00 14.69 14.98 0.0M
2023-11-16 15.54 15.54 15.20 15.20 0.0M
2023-11-15 15.55 15.55 15.30 15.40 0.0M
2023-11-14 15.35 15.35 15.15 15.15 0.0M
2023-11-13 15.35 15.35 15.35 15.35 0.0M
2023-11-10 15.00 15.25 15.00 15.25 0.0M
2023-11-09 14.28 14.28 14.28 14.28 0.0M
2023-11-08 14.67 14.80 14.40 14.50 0.0M
2023-11-07 15.04 15.04 14.71 14.91 0.0M
2023-11-06 15.03 15.23 14.91 15.23 0.0M
2023-11-03 15.20 15.20 14.75 14.95 0.0M
2023-11-02 15.28 15.67 15.00 15.55 0.0M
2023-11-01 14.85 15.20 14.58 14.58 0.0M
2023-10-31 13.95 14.30 13.95 14.25 0.0M
2023-10-30 13.30 13.89 13.30 13.74 0.0M
2023-10-27 13.20 13.20 13.20 13.20 0.0M
2023-10-26 12.50 12.93 12.50 12.93 0.0M
2023-10-25 12.92 13.19 12.92 13.19 0.0M
2023-10-24 12.63 12.63 12.63 12.63 0.0M
2023-10-23 11.90 12.08 11.73 12.08 0.0M
2023-10-20 12.23 12.23 12.22 12.22 0.0M
2023-10-19 12.00 12.40 12.00 12.26 0.0M
2023-10-18 11.91 12.00 11.91 12.00 0.0M
2023-10-17 11.98 12.06 11.90 11.90 0.0M
2023-10-16 11.76 11.84 11.70 11.84 0.0M
2023-10-13 11.61 11.74 11.55 11.74 0.0M
2023-10-12 11.75 11.75 11.75 11.75 0.0M
2023-10-11 11.52 11.67 11.52 11.61 0.0M
2023-10-10 11.45 11.72 11.45 11.69 0.0M
2023-10-09 11.28 11.48 11.25 11.48 0.0M
2023-10-06 10.80 11.10 10.80 11.10 0.0M
2023-10-05 10.60 11.20 10.60 11.00 0.1M
2023-10-04 10.80 10.80 10.54 10.57 0.0M
2023-10-03 12.21 12.21 11.44 11.85 0.0M
2023-10-02 12.72 12.76 12.72 12.76 0.0M
2023-09-29 12.75 12.75 12.69 12.69 0.0M
2023-09-28 12.67 12.67 12.63 12.63 0.0M
2023-09-27 12.70 12.89 12.55 12.89 0.0M
2023-09-26 12.90 12.90 12.90 12.90 0.0M
2023-09-22 12.92 13.04 12.92 13.04 0.0M
2023-09-21 13.11 13.11 12.92 13.00 0.0M
2023-09-20 12.79 13.14 12.75 13.14 0.0M
2023-09-19 12.74 12.80 12.74 12.80 0.0M
2023-09-18 12.73 12.77 12.70 12.77 0.0M
2023-09-15 12.75 12.77 12.57 12.70 0.0M
2023-09-14 12.85 12.85 12.75 12.82 0.0M
2023-09-13 12.55 12.80 12.55 12.80 0.0M
2023-09-12 12.60 12.68 12.60 12.68 0.0M
2023-09-11 12.85 12.95 12.85 12.93 0.0M
2023-09-08 12.60 12.60 12.50 12.50 0.0M
2023-09-07 13.00 13.00 13.00 13.00 0.0M
2023-09-06 12.45 12.45 12.45 12.45 0.0M
2023-09-05 12.30 12.30 12.30 12.30 0.0M
2023-09-01 12.00 12.10 11.85 12.10 0.0M
2023-08-31 12.00 12.86 12.00 12.86 0.0M
2023-08-30 12.15 12.15 11.85 12.00 0.0M
2023-08-29 12.10 12.34 12.05 12.31 0.0M
2023-08-28 11.73 11.75 11.73 11.75 0.0M
2023-08-24 11.43 11.43 11.39 11.39 0.0M
2023-08-23 11.25 11.25 11.11 11.22 0.0M
2023-08-22 11.37 11.62 11.37 11.56 0.0M
2023-08-21 11.70 11.73 11.70 11.73 0.0M
2023-08-18 11.20 11.25 11.20 11.25 0.0M
2023-08-17 11.50 11.65 11.48 11.65 0.0M
2023-08-15 11.28 11.59 11.28 11.32 0.0M
2023-08-14 11.31 11.31 11.21 11.21 0.0M
2023-08-11 11.20 11.20 11.20 11.20 0.0M
2023-08-07 11.04 11.04 10.90 10.90 0.0M
2023-08-03 10.80 10.80 10.80 10.80 0.0M
2023-08-02 10.88 10.88 10.88 10.88 0.0M
2023-08-01 10.75 10.80 10.75 10.80 0.0M
2023-07-31 10.95 11.00 10.75 11.00 0.0M
2023-07-26 10.60 10.60 10.30 10.30 0.0M
2023-07-25 10.55 10.55 10.55 10.55 0.0M
2023-07-24 10.43 10.48 10.37 10.48 0.0M
2023-07-21 10.44 10.55 10.18 10.55 0.0M
2023-07-20 10.56 10.56 10.56 10.56 0.0M
2023-07-19 10.18 10.18 10.18 10.18 0.0M
2023-07-14 10.00 10.10 10.00 10.00 0.0M
2023-07-10 9.70 9.70 9.70 9.70 0.0M
2023-07-07 9.68 9.76 9.68 9.76 0.0M
2023-07-06 9.59 9.59 9.41 9.47 0.0M
2023-07-05 10.03 10.06 9.90 10.00 0.0M
2023-06-27 10.00 10.00 9.60 9.72 0.0M
2023-06-26 10.20 10.20 10.20 10.20 0.0M
2023-06-23 10.20 10.20 10.20 10.20 0.0M
2023-06-22 10.03 10.03 10.03 10.03 0.0M
2023-06-21 10.51 10.51 10.51 10.51 0.0M
2023-06-20 10.16 10.26 10.16 10.25 0.0M
2023-06-14 9.90 9.90 9.90 9.90 0.0M
2023-06-12 9.24 9.24 9.24 9.24 0.0M
2023-06-09 9.25 9.25 9.25 9.25 0.0M
2023-06-05 9.47 9.47 9.47 9.47 0.0M
2023-06-01 8.68 8.68 8.68 8.68 0.0M
2023-05-31 8.39 8.39 8.39 8.39 0.0M
2023-05-30 8.89 8.89 8.89 8.89 0.0M
2023-05-25 9.83 9.83 9.83 9.83 0.0M
2023-05-23 9.20 9.30 9.20 9.30 0.0M
2023-05-04 7.59 7.59 7.53 7.53 0.0M
2023-05-03 7.60 7.60 7.56 7.56 0.0M
2023-05-02 7.65 7.65 7.65 7.65 0.0M
2023-04-25 7.94 7.94 7.94 7.94 0.0M
2023-04-20 8.05 8.05 8.05 8.05 0.0M
2023-04-19 8.10 8.10 8.10 8.10 0.0M
2023-04-18 8.40 8.40 8.40 8.40 0.0M
2023-04-11 7.75 7.75 7.65 7.65 0.0M
2023-04-10 7.04 7.26 7.04 7.26 0.0M
2023-04-04 7.62 7.62 7.62 7.62 0.0M
2023-03-31 7.56 7.56 7.56 7.56 0.0M
2023-03-30 7.40 7.60 7.40 7.60 0.0M
2023-03-29 7.82 7.82 7.82 7.82 0.0M
2023-03-28 7.88 7.90 7.88 7.90 0.0M
2023-03-27 7.80 7.80 7.80 7.80 0.0M
2023-03-24 7.60 7.60 7.60 7.60 0.0M
2023-03-23 8.20 8.20 8.20 8.20 0.0M
2023-03-22 8.15 8.15 8.15 8.15 0.0M
2023-03-17 7.87 7.96 7.86 7.86 0.0M
2023-03-15 7.90 7.90 7.90 7.90 0.0M
2023-03-14 8.35 8.35 8.30 8.30 0.0M
2023-03-13 7.99 7.99 7.75 7.81 0.0M
2023-03-10 8.34 8.54 8.34 8.54 0.0M
2023-03-09 8.72 8.72 8.72 8.72 0.0M
2023-03-06 8.90 8.90 8.80 8.80 0.0M
2023-03-03 8.91 8.91 8.91 8.91 0.0M
2023-03-02 8.83 8.90 8.83 8.90 0.0M
2023-03-01 9.09 9.09 9.09 9.09 0.0M
2023-02-28 8.73 8.73 8.73 8.73 0.0M
2023-02-21 8.40 8.40 8.39 8.39 0.0M
2023-02-14 8.25 8.36 8.25 8.36 0.0M
2023-02-13 8.28 8.28 8.28 8.28 0.0M
2023-02-10 8.01 8.01 8.01 8.01 0.0M
2023-02-07 7.68 7.81 7.65 7.66 0.0M
2023-02-06 7.80 7.80 7.80 7.80 0.0M
2023-02-02 7.94 8.14 7.94 8.14 0.0M
2023-01-30 8.20 8.20 8.13 8.13 0.0M
2023-01-27 7.74 7.74 7.74 7.74 0.0M
2023-01-25 7.09 7.09 7.01 7.03 0.0M
2023-01-24 7.19 7.19 7.19 7.19 0.0M
2023-01-23 7.28 7.28 7.28 7.28 0.0M
2023-01-20 7.48 7.48 7.48 7.48 0.0M
2023-01-18 7.55 7.57 7.55 7.57 0.0M
2023-01-04 6.78 6.79 6.78 6.79 0.0M