Ariana

ARNR
🏛️ uk →
1.68
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
2021-12-31 4.02 4.11 3.92 4.02 0.6M
2021-12-30 4.02 4.11 3.92 4.02 0.4M
2021-12-29 3.92 4.11 3.92 4.02 1.5M
2021-12-24 3.92 4.02 3.83 3.92 0.3M
2021-12-23 3.68 4.02 3.81 3.83 1.5M
2021-12-22 3.68 3.82 3.66 3.68 0.7M
2021-12-21 3.68 3.77 3.65 3.68 0.5M
2021-12-20 3.78 3.83 3.55 3.68 1.5M
2021-12-17 3.92 4.02 3.73 3.78 2.0M
2021-12-16 3.92 4.02 3.83 3.92 0.4M
2021-12-15 3.92 3.88 3.87 3.92 0.8M
2021-12-14 3.92 4.01 3.95 3.92 0.2M
2021-12-13 3.92 3.91 3.83 3.92 1.7M
2021-12-10 3.92 4.02 3.84 3.92 0.7M
2021-12-09 3.83 3.92 3.66 3.87 3.0M
2021-12-08 3.83 3.87 3.79 3.83 1.1M
2021-12-07 3.83 3.90 3.76 3.83 0.9M
2021-12-06 3.87 3.92 3.73 3.83 1.7M
2021-12-03 3.97 4.02 3.91 3.92 0.5M
2021-12-02 3.97 4.11 3.84 4.03 4.8M
2021-12-01 3.92 4.02 3.76 3.87 3.1M
2021-11-30 3.87 3.98 3.81 3.92 1.8M
2021-11-29 3.97 4.05 3.84 3.92 1.1M
2021-11-26 3.97 4.11 3.84 3.97 3.0M
2021-11-25 4.02 4.21 3.97 4.06 1.0M
2021-11-24 4.11 4.21 3.94 4.02 4.7M
2021-11-23 4.16 4.21 3.93 4.11 4.4M
2021-11-22 4.40 4.49 4.11 4.21 1.6M
2021-11-19 4.59 4.69 4.31 4.40 2.3M
2021-11-18 4.59 4.62 4.62 4.59 0.0M
2021-11-17 4.59 4.64 4.49 4.59 0.9M
2021-11-16 4.59 4.61 4.52 4.59 0.2M
2021-11-15 4.49 4.69 4.49 4.59 1.6M
2021-11-12 4.49 4.58 4.41 4.49 0.8M
2021-11-11 4.49 4.56 4.43 4.49 0.6M
2021-11-10 4.45 4.59 4.43 4.49 0.6M
2021-11-09 4.49 4.59 4.41 4.45 1.0M
2021-11-08 4.45 4.59 4.41 4.49 1.4M
2021-11-05 4.40 4.59 4.30 4.45 0.8M
2021-11-04 4.40 4.42 4.31 4.40 0.2M
2021-11-03 4.40 4.46 4.31 4.40 0.7M
2021-11-02 4.45 4.52 4.35 4.40 1.7M
2021-11-01 4.49 4.43 4.30 4.45 1.2M
2021-10-29 4.49 4.49 4.42 4.49 0.4M
2021-10-28 4.49 4.49 4.41 4.49 0.6M
2021-10-27 4.49 4.59 4.40 4.49 1.9M
2021-10-26 4.45 4.45 4.30 4.45 6.7M
2021-10-25 4.45 4.42 4.25 4.45 1.0M
2021-10-22 4.59 4.59 4.39 4.45 0.9M
2021-10-21 4.59 4.59 4.41 4.59 0.5M
2021-10-20 4.64 4.64 4.40 4.59 0.4M
2021-10-19 4.54 4.78 4.52 4.64 3.1M
2021-10-18 4.40 4.68 4.30 4.54 1.4M
2021-10-15 4.30 4.54 4.36 4.40 2.9M
2021-10-14 4.21 4.49 4.21 4.40 2.6M
2021-10-13 4.02 4.11 3.92 4.02 2.0M
2021-10-12 3.87 3.99 3.84 4.02 2.6M
2021-10-11 3.97 3.96 3.73 3.87 1.3M
2021-10-08 3.97 4.02 3.83 3.97 1.7M
2021-10-07 4.02 4.05 3.83 3.97 4.3M
2021-10-06 4.16 4.28 3.95 4.02 2.3M
2021-10-05 3.97 4.08 3.92 4.02 2.0M
2021-10-04 4.16 4.16 3.93 3.97 4.5M
2021-10-01 4.26 4.30 4.16 4.16 1.9M
2021-09-30 4.40 4.47 4.21 4.26 2.8M
2021-09-29 4.35 4.40 4.21 4.26 2.1M
2021-09-28 4.49 4.69 4.21 4.26 2.0M
2021-09-27 4.49 4.54 4.22 4.49 5.3M
2021-09-24 4.35 4.49 4.27 4.39 4.3M
2021-09-23 4.35 4.40 4.25 4.35 0.6M
2021-09-22 4.35 4.40 4.25 4.35 0.1M
2021-09-21 4.35 4.40 4.24 4.35 0.6M
2021-09-20 4.40 4.49 4.22 4.35 1.6M
2021-09-17 4.40 4.49 4.32 4.40 0.8M
2021-09-16 4.49 4.66 4.32 4.40 0.9M
2021-09-15 4.40 4.44 4.32 4.40 0.4M
2021-09-14 4.40 4.44 4.32 4.40 0.3M
2021-09-13 4.49 4.59 4.33 4.40 0.7M
2021-09-10 4.49 4.58 4.42 4.49 0.5M
2021-09-09 4.54 4.64 4.41 4.49 0.6M
2021-09-08 4.54 4.66 4.45 4.54 0.1M
2021-09-07 4.49 4.68 4.50 4.54 0.8M
2021-09-06 4.45 4.59 4.40 4.49 1.5M
2021-09-03 4.49 4.56 4.38 4.45 0.2M
2021-09-02 4.40 4.59 4.28 4.45 1.4M
2021-09-01 4.35 4.47 4.23 4.35 0.2M
2021-08-31 4.35 4.49 4.22 4.35 0.2M
2021-08-27 4.30 4.49 4.21 4.35 0.5M
2021-08-26 4.49 4.44 4.23 4.30 3.5M
2021-08-25 4.49 4.69 4.46 4.49 1.7M
2021-08-24 4.45 4.69 4.30 4.49 3.5M
2021-08-23 4.54 4.69 4.31 4.45 2.9M
2021-08-20 4.49 4.69 4.30 4.54 4.6M
2021-08-19 4.49 4.69 4.41 4.49 2.9M
2021-08-18 4.40 4.59 4.33 4.45 6.0M
2021-08-17 4.30 4.49 4.11 4.35 1.2M
2021-08-16 4.30 4.48 4.21 4.35 1.3M
2021-08-13 4.30 4.42 4.23 4.30 1.9M
2021-08-12 4.30 4.40 4.23 4.30 1.8M
2021-08-11 4.45 4.49 4.21 4.30 2.8M
2021-08-10 4.40 4.40 4.18 4.21 2.8M
2021-08-09 4.40 4.44 4.30 4.30 2.0M
2021-08-06 4.40 4.59 4.36 4.40 2.9M
2021-08-05 4.59 4.56 4.33 4.40 4.3M
2021-08-04 4.49 4.57 4.40 4.59 1.0M
2021-08-03 4.64 4.61 4.40 4.49 1.7M
2021-08-02 4.64 4.78 4.49 4.64 0.5M
2021-07-30 4.54 4.64 4.51 4.59 0.2M
2021-07-29 4.69 4.78 4.50 4.54 0.5M
2021-07-28 4.69 4.68 4.61 4.69 0.6M
2021-07-27 4.78 4.71 4.64 4.69 0.2M
2021-07-26 4.69 4.73 4.61 4.69 1.7M
2021-07-23 4.69 4.76 4.65 4.69 1.0M
2021-07-22 4.54 4.69 4.47 4.69 2.5M
2021-07-21 4.78 4.78 4.49 4.54 2.7M
2021-07-20 4.78 4.89 4.49 4.64 4.0M
2021-07-19 4.83 4.79 4.59 4.59 1.1M
2021-07-16 4.83 4.83 4.71 4.83 0.5M
2021-07-15 4.78 4.85 4.60 4.83 1.5M
2021-07-14 4.69 4.78 4.62 4.78 2.2M
2021-07-13 4.93 5.01 4.78 4.93 2.6M
2021-07-12 4.88 4.90 4.80 4.88 0.3M
2021-07-09 4.88 4.90 4.80 4.88 0.6M
2021-07-08 4.88 4.90 4.79 4.88 0.6M
2021-07-07 4.93 5.06 4.79 4.88 1.9M
2021-07-06 4.73 4.88 4.59 4.73 0.8M
2021-07-05 4.83 4.97 4.69 4.78 2.8M
2021-07-02 4.78 4.97 4.79 4.83 0.5M
2021-07-01 4.78 4.93 4.76 4.78 1.4M
2021-06-30 4.69 4.97 4.49 4.78 3.0M
2021-06-29 4.59 4.68 4.56 4.59 0.6M
2021-06-28 4.59 4.66 4.55 4.59 1.0M
2021-06-25 4.59 4.66 4.49 4.59 1.1M
2021-06-24 4.54 4.69 4.52 4.59 1.0M
2021-06-23 4.54 4.67 4.53 4.54 1.3M
2021-06-22 4.49 4.49 4.40 4.45 0.5M
2021-06-21 4.49 4.53 4.41 4.49 0.8M
2021-06-18 4.69 4.61 4.40 4.49 3.0M
2021-06-17 4.69 4.68 4.59 4.69 1.2M
2021-06-16 4.69 4.77 4.64 4.69 0.2M
2021-06-15 4.69 4.76 4.69 4.69 0.3M
2021-06-14 4.69 4.76 4.59 4.69 0.5M
2021-06-11 4.69 4.78 4.66 4.69 1.8M
2021-06-10 4.69 4.73 4.59 4.69 1.6M
2021-06-09 4.69 4.78 4.63 4.69 1.2M
2021-06-08 4.73 4.78 4.59 4.69 1.3M
2021-06-07 4.73 4.78 4.69 4.73 1.5M
2021-06-04 4.78 4.88 4.69 4.73 1.6M
2021-06-03 4.78 4.97 4.70 4.78 0.6M
2021-06-02 5.02 5.00 4.69 4.78 3.7M
2021-06-01 4.93 5.13 4.78 5.13 1.1M
2021-05-28 4.88 4.97 4.69 4.88 1.3M
2021-05-27 4.88 4.90 4.78 4.88 0.1M
2021-05-26 4.88 4.96 4.78 4.88 0.6M
2021-05-25 4.97 5.15 4.81 4.88 1.5M
2021-05-24 4.78 4.95 4.75 4.93 0.4M
2021-05-21 4.88 4.93 4.69 4.78 0.8M
2021-05-20 4.93 5.01 4.78 4.88 0.2M
2021-05-19 5.07 5.16 4.73 4.78 2.4M
2021-05-18 4.93 5.21 4.88 5.07 1.9M
2021-05-17 4.78 4.93 4.66 4.78 0.8M
2021-05-14 4.69 4.75 4.62 4.69 1.3M
2021-05-13 4.93 5.07 4.59 4.69 2.1M
2021-05-12 4.93 4.93 4.78 4.93 0.7M
2021-05-11 4.93 4.96 4.83 4.93 1.1M
2021-05-10 4.93 4.97 4.80 4.93 0.8M
2021-05-07 4.93 5.07 4.78 4.97 2.4M
2021-05-06 4.88 5.05 4.69 4.93 0.9M
2021-05-05 4.88 4.90 4.71 4.83 0.4M
2021-05-04 4.83 4.96 4.78 4.88 1.5M
2021-04-30 4.97 5.06 4.81 4.83 1.9M
2021-04-29 4.69 5.07 4.67 5.05 3.0M
2021-04-28 4.64 4.71 4.49 4.64 1.0M
2021-04-27 4.64 4.77 4.49 4.64 1.1M
2021-04-26 4.64 4.78 4.49 4.78 1.0M
2021-04-23 4.59 4.73 4.49 4.64 1.5M
2021-04-22 4.54 4.69 4.45 4.59 1.0M
2021-04-21 4.59 4.69 4.53 4.54 1.4M
2021-04-20 4.59 4.69 4.45 4.59 1.7M
2021-04-19 4.54 4.69 4.50 4.59 0.7M
2021-04-16 4.49 4.59 4.30 4.54 1.5M
2021-04-15 4.54 4.67 4.30 4.49 2.2M
2021-04-14 4.54 4.67 4.47 4.54 0.3M
2021-04-13 4.40 4.67 4.35 4.54 1.0M
2021-04-12 4.40 4.49 4.33 4.40 1.4M
2021-04-09 4.30 4.49 4.21 4.40 3.3M
2021-04-08 4.21 4.45 4.17 4.30 1.5M
2021-04-07 4.21 4.30 4.11 4.21 1.5M
2021-04-06 4.16 4.29 4.04 4.21 1.3M
2021-04-01 4.16 4.20 4.02 4.16 1.1M
2021-03-31 4.26 4.48 4.04 4.11 3.2M
2021-03-30 4.38 4.38 4.22 4.26 0.5M
2021-03-29 4.49 4.49 4.24 4.38 1.1M
2021-03-26 4.30 4.59 4.31 4.49 1.6M
2021-03-25 4.45 4.49 4.21 4.49 2.0M
2021-03-24 4.54 4.54 4.33 4.49 1.0M
2021-03-23 4.59 4.59 4.40 4.54 0.5M
2021-03-22 4.64 4.70 4.50 4.59 1.0M
2021-03-19 4.54 4.87 4.47 4.64 4.6M
2021-03-18 4.59 4.69 4.30 4.54 2.3M
2021-03-17 4.49 4.63 4.30 4.49 1.3M
2021-03-16 4.35 4.49 4.23 4.40 1.7M
2021-03-15 4.35 4.47 4.23 4.35 0.6M
2021-03-12 4.16 4.30 4.13 4.26 1.0M
2021-03-11 4.02 4.20 4.03 4.16 1.3M
2021-03-10 4.16 4.20 3.95 4.02 1.8M
2021-03-09 4.06 4.20 3.95 4.16 2.5M
2021-03-08 4.11 4.20 4.03 4.06 1.1M
2021-03-05 4.06 4.18 4.02 4.11 0.8M
2021-03-04 4.16 4.20 4.02 4.06 2.1M
2021-03-03 4.16 4.30 4.03 4.30 1.2M
2021-03-02 4.21 4.30 4.03 4.30 1.8M
2021-03-01 4.26 4.39 4.11 4.21 1.9M
2021-02-26 4.30 4.52 4.14 4.21 2.8M
2021-02-25 4.35 4.32 4.22 4.30 1.0M
2021-02-24 4.30 4.49 4.21 4.35 2.2M
2021-02-23 4.45 4.59 4.21 4.21 1.9M
2021-02-22 4.45 4.49 4.30 4.49 1.9M
2021-02-19 4.35 4.68 4.30 4.35 2.9M
2021-02-18 4.59 4.69 4.16 4.35 10.1M
2021-02-17 4.45 4.78 4.31 4.54 5.7M
2021-02-16 4.30 4.30 4.13 4.21 3.0M
2021-02-15 4.42 4.48 4.21 4.30 3.7M
2021-02-12 4.54 4.69 4.36 4.42 1.2M
2021-02-11 4.59 4.71 4.48 4.54 1.0M
2021-02-10 4.54 4.88 4.41 4.59 0.5M
2021-02-09 4.35 4.67 4.40 4.62 3.2M
2021-02-08 4.21 4.45 4.16 4.35 0.8M
2021-02-05 4.30 4.52 4.14 4.21 7.5M
2021-02-04 4.40 4.49 4.14 4.30 3.4M
2021-02-03 4.54 4.60 4.34 4.40 4.6M
2021-02-02 4.64 4.69 4.40 4.54 1.1M
2021-02-01 4.59 4.69 4.49 4.64 3.7M
2021-01-29 4.52 4.64 4.45 4.59 1.7M
2021-01-28 4.45 4.59 4.23 4.52 3.3M
2021-01-27 4.40 4.49 4.30 4.45 2.4M
2021-01-26 4.54 4.64 4.31 4.40 6.9M
2021-01-25 4.69 4.78 4.50 4.59 2.4M
2021-01-22 4.69 4.78 4.60 4.69 1.3M
2021-01-21 4.83 4.78 4.60 4.78 1.9M
2021-01-20 4.83 4.78 4.55 4.83 3.1M
2021-01-19 4.83 4.97 4.62 4.83 7.1M
2021-01-18 4.78 4.88 4.70 4.88 3.1M
2021-01-15 4.88 4.97 4.71 4.97 3.1M
2021-01-14 4.88 4.97 4.78 4.97 4.1M
2021-01-13 4.88 4.97 4.64 4.97 2.8M
2021-01-12 5.16 5.24 4.78 4.97 2.3M
2021-01-11 4.83 5.13 4.74 4.97 1.4M
2021-01-08 4.88 5.13 4.69 4.97 1.9M
2021-01-07 4.83 4.97 4.78 4.88 1.2M
2021-01-06 5.02 5.12 4.69 4.83 2.5M
2021-01-05 5.12 5.14 4.97 5.02 0.3M
2021-01-04 4.93 5.16 4.88 5.12 2.6M