Altitude

ALT
🏛️ uk →
27.50
Last Update: 2025-10-03
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 30.50 30.28 30.28 30.50 0.0M
2023-12-28 31.50 31.00 30.00 30.50 0.1M
2023-12-27 31.50 31.00 30.38 31.50 0.0M
2023-12-22 31.30 31.60 31.42 31.50 0.0M
2023-12-21 31.30 31.60 31.00 31.30 0.1M
2023-12-20 31.50 32.40 31.00 31.30 0.1M
2023-12-19 32.50 32.40 31.01 32.40 0.1M
2023-12-18 32.50 33.00 31.25 32.50 0.1M
2023-12-15 32.50 32.70 32.00 32.50 0.1M
2023-12-14 32.50 33.00 32.21 32.50 0.0M
2023-12-13 32.50 32.75 32.21 32.50 0.0M
2023-12-12 33.50 34.00 32.12 32.50 0.1M
2023-12-11 33.50 33.70 33.03 33.50 0.2M
2023-12-08 33.50 33.44 33.02 33.50 0.0M
2023-12-07 32.50 33.80 32.16 33.50 0.1M
2023-12-06 35.50 35.38 32.00 33.60 0.2M
2023-12-05 35.50 36.00 34.40 36.00 0.0M
2023-12-04 35.50 36.00 35.10 36.00 0.1M
2023-12-01 35.50 35.90 35.00 35.50 0.0M
2023-11-30 35.50 37.80 35.03 35.50 0.1M
2023-11-29 38.50 38.00 35.00 36.00 1.6M
2023-11-28 43.50 43.90 37.04 39.00 0.5M
2023-11-27 44.50 44.06 42.02 43.00 0.1M
2023-11-24 44.00 44.92 43.50 44.50 0.1M
2023-11-23 41.00 44.45 40.00 44.00 0.6M
2023-11-22 41.00 41.50 40.31 41.00 0.3M
2023-11-21 39.00 42.00 38.85 41.50 0.4M
2023-11-20 39.00 39.06 37.20 39.00 0.1M
2023-11-17 40.50 41.96 39.13 39.00 0.1M
2023-11-16 38.50 40.90 38.05 40.00 0.1M
2023-11-15 38.50 38.97 38.70 38.50 0.0M
2023-11-14 38.00 38.97 37.41 38.50 0.1M
2023-11-13 38.00 38.75 37.34 38.00 0.0M
2023-11-10 38.00 38.90 37.00 38.00 0.0M
2023-11-09 39.00 39.00 37.61 38.00 0.0M
2023-11-08 40.50 42.00 38.00 39.00 0.1M
2023-11-07 40.50 40.89 39.00 40.50 0.1M
2023-11-06 39.00 41.10 39.41 40.50 0.1M
2023-11-03 39.50 40.00 38.65 39.00 0.0M
2023-11-02 39.00 39.50 39.49 39.50 0.1M
2023-11-01 39.50 40.00 38.45 39.00 0.0M
2023-10-31 39.50 39.65 38.36 39.50 0.0M
2023-10-30 39.50 39.88 38.41 39.50 0.0M
2023-10-27 39.50 41.80 38.50 39.50 0.2M
2023-10-26 39.50 41.00 37.10 38.00 0.1M
2023-10-25 39.50 41.00 38.65 39.50 0.1M
2023-10-24 39.00 39.90 39.80 39.50 0.0M
2023-10-23 37.50 39.90 37.02 38.50 0.1M
2023-10-20 40.50 40.65 36.24 37.50 0.3M
2023-10-19 40.50 41.00 41.00 40.50 0.0M
2023-10-18 40.50 41.00 40.01 40.50 0.0M
2023-10-17 40.50 40.50 40.50 40.50 0.0M
2023-10-16 40.50 41.00 40.76 40.50 0.0M
2023-10-13 40.50 40.60 40.00 40.50 0.7M
2023-10-12 41.50 42.00 39.30 41.80 0.3M
2023-10-11 42.00 42.99 40.30 41.50 0.2M
2023-10-10 42.00 41.50 41.50 42.00 0.0M
2023-10-09 42.00 43.00 41.00 42.00 0.0M
2023-10-06 42.50 42.50 41.00 41.00 0.2M
2023-10-05 45.00 44.64 41.25 42.50 0.1M
2023-10-04 45.00 45.99 44.63 45.00 0.0M
2023-10-03 45.00 45.99 44.50 45.60 0.1M
2023-10-02 45.00 45.16 43.20 43.20 0.0M
2023-09-29 45.00 45.20 44.00 45.00 0.0M
2023-09-28 45.00 45.60 44.02 45.00 0.0M
2023-09-27 45.00 45.99 44.00 45.00 0.0M
2023-09-26 45.00 45.30 44.40 45.00 0.1M
2023-09-25 46.50 47.00 44.06 45.00 0.1M
2023-09-22 46.50 46.78 46.65 46.50 0.0M
2023-09-21 46.50 46.90 46.02 46.50 0.0M
2023-09-20 47.00 47.90 46.06 46.50 0.0M
2023-09-19 47.50 48.60 46.54 47.00 0.1M
2023-09-18 47.50 48.75 46.42 47.50 0.1M
2023-09-15 47.50 47.56 46.21 47.50 0.1M
2023-09-14 48.00 49.00 45.36 47.50 0.1M
2023-09-13 50.00 50.04 48.00 48.50 0.1M
2023-09-12 50.00 52.00 48.13 50.00 0.0M
2023-09-11 50.00 51.70 50.08 50.00 0.1M
2023-09-08 51.00 51.70 50.00 50.00 0.1M
2023-09-07 51.00 52.00 50.00 51.00 0.1M
2023-09-06 50.00 52.80 50.02 51.00 0.1M
2023-09-05 51.00 51.00 48.27 50.00 0.2M
2023-09-04 52.00 53.00 51.00 51.00 0.0M
2023-09-01 49.00 53.00 50.50 52.00 0.4M
2023-08-31 50.00 50.12 49.50 49.00 0.0M
2023-08-30 49.50 51.00 47.00 50.00 0.1M
2023-08-29 48.50 50.00 48.15 49.50 0.1M
2023-08-25 48.50 49.99 47.02 48.50 0.1M
2023-08-24 49.00 50.00 47.48 48.50 0.0M
2023-08-23 49.00 51.00 47.48 49.00 0.0M
2023-08-22 49.00 50.10 47.02 49.00 0.0M
2023-08-21 49.00 50.10 47.02 49.00 0.0M
2023-08-18 50.00 50.40 47.00 49.00 0.1M
2023-08-17 50.00 51.00 49.06 50.00 0.0M
2023-08-16 48.50 51.00 46.00 50.00 0.2M
2023-08-15 48.50 50.99 46.00 48.50 0.0M
2023-08-14 45.50 51.00 45.75 49.00 0.9M
2023-08-11 45.00 45.60 44.02 45.00 0.1M
2023-08-10 45.00 46.00 45.00 45.00 0.0M
2023-08-09 45.00 46.00 44.28 45.00 0.3M
2023-08-08 44.00 45.00 43.20 44.50 0.1M
2023-08-07 41.00 44.48 40.00 44.00 0.3M
2023-08-04 41.50 41.95 40.02 41.00 0.0M
2023-08-03 41.50 42.36 40.00 41.50 0.0M
2023-08-02 41.00 42.49 40.00 41.50 0.0M
2023-08-01 40.50 41.95 39.02 40.50 0.0M
2023-07-31 41.50 41.70 40.00 40.50 0.2M
2023-07-28 40.00 42.00 40.32 41.50 0.1M
2023-07-27 38.50 42.00 38.64 40.00 0.1M
2023-07-26 40.00 40.00 38.02 38.50 0.4M
2023-07-25 41.50 43.00 38.20 40.40 0.3M
2023-07-24 39.50 40.99 38.25 40.00 0.0M
2023-07-21 39.50 41.00 38.11 41.00 0.1M
2023-07-20 40.50 41.00 39.00 39.50 0.1M
2023-07-19 40.50 41.99 39.75 40.50 0.0M
2023-07-18 40.50 41.40 41.40 41.40 0.0M
2023-07-17 40.00 40.99 39.50 40.50 0.1M
2023-07-14 40.00 40.80 39.50 40.00 0.0M
2023-07-13 38.50 40.80 37.25 40.00 0.1M
2023-07-12 38.00 40.00 37.02 38.50 0.1M
2023-07-11 37.50 38.90 36.02 38.00 0.1M
2023-07-10 36.50 38.00 35.30 37.50 0.0M
2023-07-07 34.50 35.92 34.00 36.50 0.1M
2023-07-06 35.50 34.99 34.00 34.50 0.0M
2023-07-05 37.50 36.45 35.00 35.50 0.0M
2023-07-04 37.50 36.13 36.00 37.50 0.0M
2023-07-03 37.50 36.50 36.00 37.50 0.0M
2023-06-30 37.50 37.60 35.50 37.50 0.1M
2023-06-29 37.50 37.88 35.95 37.50 0.1M
2023-06-28 38.50 37.90 37.00 37.50 0.1M
2023-06-27 38.50 38.50 38.50 38.50 0.0M
2023-06-26 38.50 39.40 37.02 38.50 0.0M
2023-06-23 39.00 38.37 38.02 38.50 0.0M
2023-06-22 38.50 39.70 37.04 39.00 0.1M
2023-06-21 41.00 40.36 36.04 38.40 0.4M
2023-06-20 41.50 42.00 40.54 41.00 0.0M
2023-06-19 40.50 42.00 40.25 41.50 0.0M
2023-06-16 41.00 40.99 40.80 40.50 0.0M
2023-06-15 41.00 40.90 40.11 41.00 0.0M
2023-06-14 41.50 43.00 40.02 41.00 0.0M
2023-06-13 41.50 41.35 40.00 41.50 0.0M
2023-06-12 41.50 41.35 40.41 41.50 0.0M
2023-06-09 42.00 41.90 40.04 41.50 0.0M
2023-06-08 44.00 46.00 41.00 42.00 0.1M
2023-06-07 41.50 42.40 40.00 42.00 0.0M
2023-06-06 42.50 41.45 41.02 42.00 0.0M
2023-06-05 42.50 43.99 43.99 42.50 0.0M
2023-06-02 40.00 43.00 38.91 42.50 0.1M
2023-06-01 40.00 41.35 38.40 40.00 0.0M
2023-05-31 40.00 41.35 38.40 40.00 0.0M
2023-05-30 40.00 40.56 38.00 40.00 0.0M
2023-05-26 41.00 41.99 38.27 40.00 0.0M
2023-05-25 44.50 43.02 40.00 41.00 0.1M
2023-05-24 44.50 44.60 42.40 42.40 0.1M
2023-05-23 44.50 46.00 44.70 44.50 0.0M
2023-05-22 44.00 44.80 43.09 44.50 0.0M
2023-05-19 43.00 44.30 43.30 44.00 0.0M
2023-05-18 43.00 42.90 41.00 43.00 0.0M
2023-05-17 43.00 41.50 41.36 43.00 0.0M
2023-05-16 43.00 41.50 41.36 43.00 0.0M
2023-05-15 44.50 43.48 41.30 43.00 0.0M
2023-05-12 44.50 45.00 42.05 44.50 0.0M
2023-05-11 44.50 44.10 43.02 44.50 0.0M
2023-05-10 42.00 44.50 41.00 44.50 0.2M
2023-05-09 42.00 42.99 41.05 42.00 0.0M
2023-05-05 42.50 42.99 42.02 42.00 0.0M
2023-05-04 42.50 43.00 42.05 42.50 0.0M
2023-05-03 42.00 42.99 42.00 42.50 0.2M
2023-05-02 44.00 45.00 41.00 42.00 0.1M
2023-04-28 44.00 44.00 43.02 44.00 0.0M
2023-04-27 43.00 43.95 42.30 44.00 0.1M
2023-04-26 43.00 43.50 42.15 43.00 0.0M
2023-04-25 44.00 45.00 41.15 43.00 0.1M
2023-04-24 44.00 45.00 43.00 44.00 0.0M
2023-04-21 45.00 45.00 43.00 44.00 0.1M
2023-04-20 47.50 46.50 45.00 45.00 0.0M
2023-04-19 48.00 47.95 45.55 47.50 0.0M
2023-04-18 48.00 49.99 46.00 48.00 0.1M
2023-04-17 47.00 48.00 46.12 48.00 0.5M
2023-04-14 47.00 47.80 46.02 47.00 0.1M
2023-04-13 46.00 47.64 45.25 46.50 0.3M
2023-04-12 46.00 47.64 45.02 46.00 0.1M
2023-04-11 46.00 48.00 44.00 46.00 0.2M
2023-04-06 46.00 47.00 44.00 46.00 0.4M
2023-04-05 46.00 46.00 44.88 46.00 0.1M
2023-04-04 46.00 47.00 44.00 46.00 0.0M
2023-04-03 47.50 49.00 44.30 46.00 0.1M
2023-03-31 47.50 48.99 45.60 47.50 0.1M
2023-03-30 47.50 48.00 47.00 47.50 0.2M
2023-03-29 46.50 48.75 45.00 47.50 0.8M
2023-03-28 42.50 49.80 40.10 46.00 3.6M
2023-03-27 40.00 42.00 39.65 41.00 0.0M
2023-03-24 40.00 42.00 39.55 40.00 0.0M
2023-03-23 40.00 40.20 40.00 40.00 0.1M
2023-03-22 40.00 41.00 38.78 40.00 0.1M
2023-03-21 41.00 41.90 40.01 41.00 0.1M
2023-03-20 42.00 43.25 38.00 41.00 0.4M
2023-03-17 41.50 43.00 41.01 42.20 0.1M
2023-03-16 42.00 42.99 41.01 41.50 0.0M
2023-03-15 42.00 42.70 41.00 42.00 0.0M
2023-03-14 42.50 43.50 41.05 42.00 0.1M
2023-03-13 42.00 46.00 42.00 42.50 0.3M
2023-03-10 43.50 42.99 40.00 41.50 0.1M
2023-03-09 43.50 44.99 43.25 43.50 0.3M
2023-03-08 43.50 45.00 42.50 43.50 0.2M
2023-03-07 41.00 43.80 41.99 43.50 0.3M
2023-03-06 41.00 41.99 40.00 41.00 0.1M
2023-03-03 41.00 41.90 40.00 41.00 0.0M
2023-03-02 41.00 41.80 40.00 41.00 0.0M
2023-03-01 40.50 42.00 39.00 41.00 0.2M
2023-02-28 40.50 40.95 39.00 40.50 0.0M
2023-02-27 41.00 40.70 39.55 40.50 0.0M
2023-02-24 40.50 42.00 39.05 41.00 0.1M
2023-02-23 41.50 40.85 37.80 40.50 0.0M
2023-02-22 41.50 43.00 40.00 41.50 0.0M
2023-02-21 41.50 41.70 40.00 41.50 0.0M
2023-02-20 42.25 43.00 39.00 41.50 0.1M
2023-02-17 42.25 42.30 41.60 42.25 0.0M
2023-02-16 42.25 42.90 41.50 42.25 0.2M
2023-02-15 41.50 43.00 40.00 42.00 0.1M
2023-02-14 35.00 45.00 36.00 41.00 1.4M
2023-02-13 33.50 35.00 33.10 33.50 0.0M
2023-02-10 33.50 34.70 33.80 33.50 0.0M
2023-02-09 33.50 33.50 33.50 33.50 0.0M
2023-02-08 33.50 32.75 32.75 33.50 0.0M
2023-02-07 33.50 33.20 33.10 33.50 0.0M
2023-02-06 32.50 34.00 31.00 33.50 0.1M
2023-02-03 34.00 34.80 31.31 32.50 0.1M
2023-02-02 34.00 35.00 35.00 34.00 0.0M
2023-02-01 34.00 35.16 33.50 34.80 0.1M
2023-01-31 34.00 33.50 33.00 34.00 0.0M
2023-01-30 34.00 33.50 33.00 34.00 0.0M
2023-01-27 34.00 34.70 33.00 34.00 0.0M
2023-01-26 34.00 34.00 34.00 34.00 0.0M
2023-01-25 35.00 37.00 33.50 35.00 0.0M
2023-01-24 35.00 37.00 33.60 35.00 0.0M
2023-01-23 35.00 37.00 33.00 35.00 0.1M
2023-01-20 35.00 37.00 34.30 35.00 0.0M
2023-01-19 35.00 34.30 33.70 35.00 0.0M
2023-01-18 35.00 37.00 34.30 35.00 0.0M
2023-01-17 34.00 37.00 34.15 35.00 0.0M
2023-01-16 34.00 35.00 33.61 34.00 0.0M
2023-01-13 34.00 34.40 33.00 34.00 0.1M
2023-01-12 36.00 35.90 33.25 34.00 0.1M
2023-01-11 36.00 37.00 35.00 36.00 0.2M
2023-01-10 36.00 36.99 35.26 36.00 0.0M
2023-01-09 36.00 37.00 35.00 36.00 0.1M
2023-01-06 36.00 37.00 35.00 36.00 0.0M
2023-01-05 33.00 38.80 33.90 36.00 0.4M
2023-01-04 33.50 34.00 32.55 33.00 0.0M
2023-01-03 32.00 33.90 32.00 33.50 0.1M