AIQ

AIQ
🏛️ uk →
6.00
Last Update: 2025-10-06
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 11.00 11.00 11.00 11.00 0.0M
2021-12-30 11.00 8.88 8.88 11.00 0.0M
2021-12-29 11.00 8.88 8.88 11.00 0.0M
2021-12-24 11.00 11.00 11.00 11.00 0.0M
2021-12-23 11.00 11.00 11.00 11.00 0.0M
2021-12-22 11.00 8.88 8.88 11.00 0.0M
2021-12-21 11.00 11.00 11.00 11.00 0.0M
2021-12-20 11.00 11.00 11.00 11.00 0.0M
2021-12-17 11.00 11.00 11.00 11.00 0.0M
2021-12-16 11.00 11.00 11.00 11.00 0.0M
2021-12-15 11.00 11.00 11.00 11.00 0.0M
2021-12-14 8.50 12.00 11.50 11.00 0.0M
2021-12-13 8.50 8.50 8.50 8.50 0.0M
2021-12-10 8.50 8.50 8.50 8.50 0.0M
2021-12-09 8.50 8.50 8.50 8.50 0.0M
2021-12-08 8.50 11.58 6.88 8.50 0.0M
2021-12-07 12.50 10.25 6.75 8.50 0.0M
2021-12-06 12.50 12.50 12.50 12.50 0.0M
2021-12-03 12.50 10.25 10.25 12.50 0.0M
2021-12-02 12.50 10.30 10.30 12.50 0.0M
2021-12-01 13.50 14.40 10.42 12.50 0.0M
2021-11-30 13.50 10.42 10.42 13.50 0.0M
2021-11-29 13.50 13.50 13.50 13.50 0.0M
2021-11-26 13.50 13.50 13.50 13.50 0.0M
2021-11-25 13.50 13.50 13.50 13.50 0.0M
2021-11-24 13.50 13.50 13.50 13.50 0.0M
2021-11-23 13.50 13.50 13.50 13.50 0.0M
2021-11-22 13.50 10.42 10.42 13.50 0.0M
2021-11-19 13.50 13.50 13.50 13.50 0.0M
2021-11-18 13.50 13.50 13.50 13.50 0.0M
2021-11-17 13.50 14.40 10.42 13.50 0.0M
2021-11-16 13.50 13.50 13.50 13.50 0.0M
2021-11-15 13.50 10.84 10.84 13.50 0.0M
2021-11-12 13.50 15.25 10.42 13.50 0.0M
2021-11-11 13.50 15.25 15.00 13.50 0.0M
2021-11-10 12.50 14.70 14.70 13.50 0.0M
2021-11-08 15.00 11.55 11.55 12.50 0.0M
2021-11-05 15.00 16.00 11.55 15.00 0.0M
2021-11-04 15.00 11.55 11.55 15.00 0.0M
2021-11-03 15.00 15.00 15.00 15.00 0.0M
2021-11-02 15.00 15.00 15.00 15.00 0.0M
2021-11-01 15.00 12.10 12.10 15.00 0.0M
2021-10-29 15.00 15.00 15.00 15.00 0.0M
2021-10-28 15.00 15.00 15.00 15.00 0.0M
2021-10-27 15.00 14.00 11.55 15.00 0.0M
2021-10-26 15.00 15.00 15.00 15.00 0.0M
2021-10-25 15.00 18.80 12.10 15.00 0.0M
2021-10-22 13.50 19.00 13.00 15.00 0.0M
2021-10-21 12.50 14.95 14.95 13.50 0.0M
2021-10-20 12.50 12.50 12.50 12.50 0.0M
2021-10-19 12.50 12.50 12.50 12.50 0.0M
2021-10-18 12.50 12.50 12.50 12.50 0.0M
2021-10-15 12.50 12.00 12.00 12.50 0.0M
2021-10-13 13.50 10.42 10.42 12.50 0.0M
2021-10-12 13.50 13.50 13.50 13.50 0.0M
2021-10-11 13.50 13.50 13.50 13.50 0.0M
2021-10-08 13.50 13.50 13.50 13.50 0.0M
2021-10-07 13.50 10.42 10.42 13.50 0.0M
2021-10-06 13.50 13.50 13.50 13.50 0.0M
2021-10-05 13.50 13.50 13.50 13.50 0.0M
2021-10-04 13.50 13.50 13.50 13.50 0.0M
2021-10-01 13.50 13.50 13.50 13.50 0.0M
2021-09-30 13.50 13.50 13.50 13.50 0.0M
2021-09-29 13.50 13.50 13.50 13.50 0.0M
2021-09-28 13.50 13.50 13.50 13.50 0.0M
2021-09-27 13.50 10.42 10.42 13.50 0.0M
2021-09-24 13.50 13.50 13.50 13.50 0.0M
2021-09-23 15.00 14.95 14.95 13.50 0.0M
2021-09-22 16.00 14.25 14.25 15.00 0.0M
2021-09-21 16.00 19.84 15.00 16.00 0.0M
2021-09-20 16.00 16.00 16.00 16.00 0.0M
2021-09-17 16.00 16.00 16.00 16.00 0.0M
2021-09-16 16.00 16.00 16.00 16.00 0.0M
2021-09-15 16.00 16.00 16.00 16.00 0.0M
2021-09-14 16.00 14.30 14.30 16.00 0.0M
2021-09-13 16.00 16.00 16.00 16.00 0.0M
2021-09-10 16.00 14.25 14.25 16.00 0.0M
2021-09-08 16.00 14.11 14.11 16.00 0.0M
2021-09-06 16.00 14.00 14.00 16.00 0.0M
2021-09-03 16.00 13.00 13.00 16.00 0.0M
2021-09-01 16.00 13.28 13.28 16.00 0.0M
2021-08-31 19.50 19.50 19.50 16.00 0.0M
2021-08-27 18.50 15.84 15.84 17.50 0.0M
2021-08-26 18.50 15.84 15.84 18.50 0.0M
2021-08-25 18.50 18.50 18.50 18.50 0.0M
2021-08-24 18.50 18.50 18.50 18.50 0.0M
2021-08-23 18.50 15.84 15.84 18.50 0.0M
2021-08-20 18.50 17.52 17.52 18.50 0.0M
2021-08-19 17.50 20.00 13.00 18.50 0.0M
2021-08-18 22.00 24.50 14.60 17.50 0.0M
2021-08-17 18.50 46.56 20.00 22.00 0.2M
2021-08-16 7.50 19.20 9.90 18.50 0.0M
2021-08-13 7.50 7.50 7.50 7.50 0.0M
2021-08-12 7.50 7.50 7.50 7.50 0.0M
2021-08-11 7.50 7.50 7.50 7.50 0.0M
2021-08-10 7.50 7.50 7.50 7.50 0.0M
2021-08-09 7.50 9.90 9.90 7.50 0.0M
2021-08-06 7.50 7.50 7.50 7.50 0.0M
2021-08-05 7.50 7.50 7.50 7.50 0.0M
2021-08-04 5.50 7.00 7.00 7.50 0.0M
2021-08-03 5.50 6.97 4.48 5.50 0.0M
2021-08-02 5.50 5.50 5.50 5.50 0.0M
2021-07-30 5.50 5.50 5.50 5.50 0.0M
2021-07-29 8.00 8.00 8.00 8.00 0.0M
2021-07-28 10.50 10.50 10.50 10.50 0.0M
2021-07-27 10.50 10.50 10.50 10.50 0.0M
2021-07-26 10.50 10.50 10.50 10.50 0.0M
2021-07-23 10.50 10.50 10.50 10.50 0.0M
2021-07-22 10.50 10.50 10.50 10.50 0.0M
2021-07-21 10.50 10.50 10.50 10.50 0.0M
2021-07-20 10.50 6.09 6.09 10.50 0.0M
2021-07-19 10.50 10.50 10.50 10.50 0.0M
2021-07-16 10.50 10.50 10.50 10.50 0.0M
2021-07-15 10.50 10.50 10.50 10.50 0.0M
2021-07-14 10.50 6.09 6.09 10.50 0.0M
2021-07-13 10.50 10.50 10.50 10.50 0.0M
2021-07-12 10.50 6.09 6.09 10.50 0.0M
2021-07-09 10.50 10.50 10.50 10.50 0.0M
2021-07-08 10.50 14.75 6.09 10.50 0.0M
2021-07-07 10.50 10.50 10.50 10.50 0.0M
2021-07-06 10.50 10.50 10.50 10.50 0.0M
2021-07-05 10.50 10.50 10.50 10.50 0.0M
2021-07-02 10.50 10.50 10.50 10.50 0.0M
2021-07-01 10.50 14.01 6.27 10.50 0.0M
2021-06-30 10.50 6.09 6.09 10.50 0.0M
2021-06-29 10.50 10.50 10.50 10.50 0.0M
2021-06-28 10.50 10.50 10.50 10.50 0.0M
2021-06-25 10.50 10.50 10.50 10.50 0.0M
2021-06-24 10.50 10.50 10.50 10.50 0.0M
2021-06-23 11.50 9.00 7.24 10.50 0.0M
2021-06-22 11.50 11.50 11.50 11.50 0.0M
2021-06-21 11.50 11.50 11.50 11.50 0.0M
2021-06-18 11.50 11.50 11.50 11.50 0.0M
2021-06-17 11.50 11.50 11.50 11.50 0.0M
2021-06-16 11.50 11.50 11.50 11.50 0.0M
2021-06-15 11.50 14.23 14.23 11.50 0.0M
2021-06-14 11.50 11.50 11.50 11.50 0.0M
2021-06-11 11.50 11.50 11.50 11.50 0.0M
2021-06-10 11.50 8.07 8.07 11.50 0.0M
2021-06-09 11.50 11.50 11.50 11.50 0.0M
2021-06-08 11.50 11.50 11.50 11.50 0.0M
2021-06-07 11.50 11.50 11.50 11.50 0.0M
2021-06-04 11.50 11.50 11.50 11.50 0.0M
2021-06-03 11.50 11.50 11.50 11.50 0.0M
2021-06-02 11.50 11.50 11.50 11.50 0.0M
2021-06-01 11.50 14.23 14.23 11.50 0.0M
2021-05-28 11.50 11.50 11.50 11.50 0.0M
2021-05-27 13.00 8.10 8.10 11.50 0.0M
2021-05-26 13.00 13.00 13.00 13.00 0.0M
2021-05-25 13.00 8.10 8.10 13.00 0.0M
2021-05-24 11.50 14.23 8.07 13.00 0.0M
2021-05-21 11.50 11.50 11.50 11.50 0.0M
2021-05-20 11.50 11.50 11.50 11.50 0.0M
2021-05-19 11.50 8.07 8.07 11.50 0.0M
2021-05-18 11.50 8.00 8.00 11.50 0.0M
2021-05-17 11.50 11.50 11.50 11.50 0.0M
2021-05-14 11.50 11.50 11.50 11.50 0.0M
2021-05-13 11.50 8.07 8.07 11.50 0.0M
2021-05-12 11.50 8.07 8.07 11.50 0.0M
2021-05-11 11.50 11.50 11.50 11.50 0.0M
2021-05-10 11.50 14.23 14.23 11.50 0.0M
2021-05-07 11.50 8.07 8.07 11.50 0.0M
2021-05-06 11.50 11.50 11.50 11.50 0.0M
2021-05-05 13.00 14.23 8.07 11.50 0.0M
2021-05-04 13.00 13.00 13.00 13.00 0.0M
2021-04-30 7.50 10.00 8.55 13.00 0.0M
2021-04-29 15.00 21.97 16.00 20.00 0.0M
2021-04-27 15.00 17.97 12.30 15.00 0.0M
2021-04-26 15.00 15.00 15.00 15.00 0.0M
2021-04-23 15.00 15.00 15.00 15.00 0.0M
2021-04-22 15.00 17.52 17.52 15.00 0.0M
2021-04-21 15.00 17.52 12.30 15.00 0.0M
2021-04-20 15.00 15.00 15.00 15.00 0.0M
2021-04-19 15.00 15.00 15.00 15.00 0.0M
2021-04-16 15.00 15.00 15.00 15.00 0.0M
2021-04-15 15.00 15.00 15.00 15.00 0.0M
2021-04-14 15.00 15.00 15.00 15.00 0.0M
2021-04-13 15.00 15.00 15.00 15.00 0.0M
2021-04-12 15.00 16.50 13.20 15.00 0.0M
2021-04-09 15.00 15.00 15.00 15.00 0.0M
2021-04-08 15.00 17.00 17.00 15.00 0.0M
2021-04-07 15.00 15.00 15.00 15.00 0.0M
2021-04-06 15.00 15.00 15.00 15.00 0.0M
2021-04-01 15.00 15.00 15.00 15.00 0.0M
2021-03-31 17.00 13.94 13.20 15.00 0.0M
2021-03-30 17.00 17.00 17.00 17.00 0.0M
2021-03-29 18.50 16.00 16.00 17.00 0.0M
2021-03-26 18.50 18.50 18.50 18.50 0.0M
2021-03-25 18.50 18.50 18.50 18.50 0.0M
2021-03-24 18.50 18.50 18.50 18.50 0.0M
2021-03-23 18.50 18.50 18.50 18.50 0.0M
2021-03-22 18.50 21.44 21.44 18.50 0.0M
2021-03-19 18.50 21.44 21.44 18.50 0.0M
2021-03-18 18.50 18.50 18.50 18.50 0.0M
2021-03-17 18.50 18.50 18.50 18.50 0.0M
2021-03-16 18.50 18.50 18.50 18.50 0.0M
2021-03-15 18.50 18.50 18.50 18.50 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-11 20.00 20.00 20.00 20.00 0.0M
2021-03-10 20.00 20.00 20.00 20.00 0.0M
2021-03-09 20.00 16.80 16.80 20.00 0.0M
2021-03-08 20.00 20.00 20.00 20.00 0.0M
2021-03-05 20.00 23.70 23.70 20.00 0.0M
2021-03-04 20.00 20.00 20.00 20.00 0.0M
2021-03-03 20.00 20.00 20.00 20.00 0.0M
2021-03-02 20.00 20.00 20.00 20.00 0.0M
2021-03-01 20.00 16.80 16.80 20.00 0.0M
2021-02-26 20.00 24.00 24.00 20.00 0.0M
2021-02-25 20.00 16.80 16.80 20.00 0.0M
2021-02-24 20.00 17.00 17.00 20.00 0.0M
2021-02-22 25.00 21.86 16.26 18.50 0.0M
2021-02-19 28.00 26.20 20.70 25.00 0.0M
2021-02-18 30.50 41.30 23.20 28.00 0.1M
2021-02-17 19.00 34.65 21.50 30.50 0.1M
2021-02-16 19.00 21.50 21.50 19.00 0.0M
2021-02-15 19.00 16.04 16.04 19.00 0.0M
2021-02-12 19.00 21.50 21.50 19.00 0.0M
2021-02-11 19.00 16.04 16.04 19.00 0.0M
2021-02-10 17.50 21.50 21.50 19.00 0.0M
2021-02-09 17.50 14.17 14.17 17.50 0.0M
2021-02-08 17.50 17.50 17.50 17.50 0.0M
2021-02-05 17.50 14.17 14.17 17.50 0.0M
2021-02-04 17.50 17.50 17.50 17.50 0.0M
2021-02-03 17.50 17.50 17.50 17.50 0.0M
2021-02-02 17.50 21.55 21.55 17.50 0.0M
2021-02-01 17.50 17.50 17.50 17.50 0.0M
2021-01-29 16.50 19.65 19.65 17.50 0.0M
2021-01-28 15.00 17.90 17.90 16.50 0.0M
2021-01-27 15.00 12.66 12.66 15.00 0.0M
2021-01-26 15.00 17.90 17.90 15.00 0.0M
2021-01-25 15.00 15.00 15.00 15.00 0.0M
2021-01-22 15.00 15.00 15.00 15.00 0.0M
2021-01-21 15.00 15.00 15.00 15.00 0.0M
2021-01-20 15.00 15.00 15.00 15.00 0.0M
2021-01-19 15.00 15.00 15.00 15.00 0.0M
2021-01-18 14.00 17.60 10.40 15.00 0.0M
2021-01-15 14.00 14.00 14.00 14.00 0.0M
2021-01-14 17.00 14.12 14.12 14.00 0.0M
2021-01-13 17.00 17.00 17.00 17.00 0.0M
2021-01-12 17.00 17.90 14.12 17.00 0.0M
2021-01-11 17.00 17.00 17.00 17.00 0.0M
2021-01-08 17.00 17.00 17.00 17.00 0.0M
2021-01-07 17.00 17.00 17.00 17.00 0.0M
2021-01-06 17.00 19.04 19.04 17.00 0.0M
2021-01-05 17.00 17.00 17.00 17.00 0.0M
2021-01-04 17.00 17.00 17.00 17.00 0.0M