Atari

ALATA
🏛️ france →
0.15
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 0.35 0.37 0.35 0.36 0.8M
2021-12-30 0.36 0.36 0.35 0.35 1.1M
2021-12-29 0.36 0.36 0.36 0.36 0.7M
2021-12-28 0.36 0.37 0.36 0.36 1.3M
2021-12-27 0.36 0.37 0.36 0.37 0.6M
2021-12-24 0.36 0.37 0.36 0.36 0.3M
2021-12-23 0.37 0.38 0.36 0.36 1.4M
2021-12-22 0.36 0.37 0.36 0.36 1.9M
2021-12-21 0.36 0.37 0.36 0.36 1.2M
2021-12-20 0.36 0.37 0.35 0.36 3.0M
2021-12-17 0.38 0.38 0.36 0.37 5.6M
2021-12-16 0.39 0.40 0.38 0.38 1.2M
2021-12-15 0.39 0.39 0.38 0.38 0.5M
2021-12-14 0.39 0.40 0.38 0.38 1.7M
2021-12-13 0.40 0.40 0.39 0.39 1.0M
2021-12-10 0.40 0.41 0.39 0.39 1.0M
2021-12-09 0.42 0.43 0.39 0.40 3.4M
2021-12-08 0.39 0.43 0.39 0.41 5.5M
2021-12-07 0.39 0.40 0.37 0.39 2.9M
2021-12-06 0.38 0.40 0.37 0.37 2.6M
2021-12-03 0.39 0.40 0.38 0.38 1.5M
2021-12-02 0.40 0.41 0.39 0.39 2.4M
2021-12-01 0.39 0.43 0.39 0.41 6.2M
2021-11-30 0.39 0.40 0.38 0.39 2.8M
2021-11-29 0.39 0.40 0.38 0.39 2.4M
2021-11-26 0.40 0.40 0.38 0.38 7.5M
2021-11-25 0.41 0.43 0.40 0.42 4.6M
2021-11-24 0.42 0.45 0.40 0.40 11.0M
2021-11-23 0.40 0.41 0.39 0.39 2.7M
2021-11-22 0.38 0.43 0.38 0.41 8.2M
2021-11-19 0.38 0.40 0.36 0.37 4.1M
2021-11-18 0.41 0.42 0.38 0.38 4.1M
2021-11-17 0.42 0.44 0.40 0.41 4.6M
2021-11-16 0.45 0.45 0.41 0.42 9.8M
2021-11-15 0.39 0.47 0.38 0.47 17.9M
2021-11-12 0.39 0.41 0.37 0.37 6.0M
2021-11-11 0.35 0.40 0.35 0.39 6.4M
2021-11-10 0.36 0.37 0.34 0.35 1.8M
2021-11-09 0.35 0.37 0.34 0.36 2.4M
2021-11-08 0.38 0.39 0.36 0.36 2.6M
2021-11-05 0.37 0.39 0.36 0.37 5.6M
2021-11-04 0.33 0.40 0.33 0.39 14.3M
2021-11-03 0.31 0.33 0.31 0.32 1.6M
2021-11-02 0.31 0.32 0.30 0.31 1.1M
2021-11-01 0.31 0.33 0.30 0.31 2.1M
2021-10-29 0.29 0.31 0.29 0.30 1.5M
2021-10-28 0.30 0.30 0.29 0.29 0.8M
2021-10-27 0.29 0.30 0.29 0.29 1.0M
2021-10-26 0.29 0.29 0.29 0.29 0.7M
2021-10-25 0.30 0.30 0.29 0.29 0.4M
2021-10-22 0.29 0.30 0.29 0.29 0.8M
2021-10-21 0.29 0.30 0.29 0.30 1.5M
2021-10-20 0.29 0.30 0.29 0.29 1.3M
2021-10-19 0.31 0.31 0.29 0.30 3.0M
2021-10-18 0.33 0.34 0.31 0.31 6.7M
2021-10-15 0.34 0.35 0.34 0.34 0.8M
2021-10-14 0.35 0.35 0.34 0.34 0.6M
2021-10-13 0.35 0.35 0.34 0.35 0.6M
2021-10-12 0.35 0.35 0.34 0.34 0.9M
2021-10-11 0.35 0.36 0.34 0.35 1.7M
2021-10-08 0.35 0.36 0.35 0.35 0.9M
2021-10-07 0.36 0.36 0.35 0.36 0.5M
2021-10-06 0.36 0.36 0.35 0.35 0.6M
2021-10-05 0.36 0.36 0.35 0.36 0.5M
2021-10-04 0.36 0.36 0.35 0.36 0.5M
2021-10-01 0.36 0.37 0.35 0.36 0.9M
2021-09-30 0.36 0.36 0.35 0.36 1.3M
2021-09-29 0.37 0.39 0.36 0.36 2.2M
2021-09-28 0.36 0.36 0.36 0.36 1.2M
2021-09-27 0.36 0.37 0.35 0.36 1.2M
2021-09-24 0.38 0.38 0.36 0.36 1.6M
2021-09-23 0.36 0.39 0.35 0.38 2.7M
2021-09-22 0.36 0.36 0.35 0.36 0.6M
2021-09-21 0.35 0.36 0.35 0.35 1.1M
2021-09-20 0.36 0.36 0.35 0.35 2.5M
2021-09-17 0.37 0.38 0.36 0.36 1.3M
2021-09-16 0.37 0.38 0.37 0.37 0.8M
2021-09-15 0.37 0.39 0.37 0.37 1.2M
2021-09-14 0.38 0.39 0.37 0.38 2.1M
2021-09-13 0.40 0.40 0.38 0.38 3.4M
2021-09-10 0.41 0.42 0.40 0.40 1.0M
2021-09-09 0.40 0.41 0.40 0.41 1.4M
2021-09-08 0.42 0.42 0.40 0.40 3.2M
2021-09-07 0.43 0.43 0.42 0.42 2.4M
2021-09-06 0.42 0.45 0.41 0.43 4.2M
2021-09-03 0.43 0.43 0.41 0.41 3.3M
2021-09-02 0.42 0.44 0.40 0.43 4.6M
2021-09-01 0.43 0.44 0.40 0.41 5.8M
2021-08-31 0.37 0.43 0.37 0.42 15.2M
2021-08-30 0.36 0.37 0.35 0.37 3.3M
2021-08-27 0.35 0.36 0.35 0.36 1.6M
2021-08-26 0.36 0.37 0.35 0.36 1.5M
2021-08-25 0.36 0.37 0.36 0.36 4.1M
2021-08-24 0.35 0.36 0.34 0.36 2.1M
2021-08-23 0.35 0.35 0.34 0.35 1.2M
2021-08-20 0.35 0.35 0.34 0.34 0.9M
2021-08-19 0.36 0.36 0.34 0.35 1.8M
2021-08-18 0.35 0.36 0.34 0.36 3.5M
2021-08-17 0.33 0.35 0.33 0.35 1.9M
2021-08-16 0.34 0.34 0.33 0.34 3.8M
2021-08-13 0.36 0.36 0.34 0.34 5.2M
2021-08-12 0.36 0.36 0.35 0.36 1.6M
2021-08-11 0.37 0.37 0.35 0.36 2.3M
2021-08-10 0.37 0.40 0.36 0.36 7.7M
2021-08-09 0.35 0.37 0.35 0.36 1.3M
2021-08-06 0.36 0.36 0.35 0.35 1.5M
2021-08-05 0.36 0.36 0.36 0.36 1.5M
2021-08-04 0.36 0.37 0.36 0.37 0.9M
2021-08-03 0.36 0.38 0.35 0.36 3.1M
2021-08-02 0.35 0.37 0.34 0.37 3.1M
2021-07-30 0.34 0.35 0.34 0.35 1.7M
2021-07-29 0.36 0.36 0.34 0.35 2.0M
2021-07-28 0.34 0.36 0.34 0.35 3.4M
2021-07-27 0.35 0.35 0.33 0.33 3.6M
2021-07-26 0.34 0.38 0.34 0.35 7.2M
2021-07-23 0.35 0.35 0.33 0.34 3.2M
2021-07-22 0.35 0.36 0.33 0.34 3.0M
2021-07-21 0.34 0.36 0.34 0.35 2.6M
2021-07-20 0.34 0.36 0.34 0.34 3.0M
2021-07-19 0.36 0.36 0.34 0.34 3.1M
2021-07-16 0.37 0.38 0.36 0.36 2.4M
2021-07-15 0.38 0.38 0.36 0.37 3.0M
2021-07-14 0.39 0.40 0.38 0.38 1.5M
2021-07-13 0.40 0.41 0.39 0.39 1.4M
2021-07-12 0.40 0.41 0.40 0.40 1.0M
2021-07-09 0.39 0.42 0.39 0.41 2.8M
2021-07-08 0.41 0.41 0.38 0.38 4.7M
2021-07-07 0.43 0.44 0.40 0.41 5.0M
2021-07-06 0.44 0.47 0.42 0.43 10.0M
2021-07-05 0.47 0.52 0.47 0.50 9.1M
2021-07-02 0.46 0.48 0.45 0.48 3.3M
2021-07-01 0.48 0.49 0.46 0.47 1.9M
2021-06-30 0.48 0.49 0.47 0.48 1.8M
2021-06-29 0.50 0.50 0.48 0.49 2.0M
2021-06-28 0.49 0.50 0.48 0.50 2.1M
2021-06-25 0.49 0.50 0.48 0.48 2.0M
2021-06-24 0.49 0.52 0.48 0.48 4.4M
2021-06-23 0.50 0.50 0.48 0.48 3.2M
2021-06-22 0.52 0.54 0.50 0.50 3.2M
2021-06-21 0.55 0.55 0.52 0.52 3.6M
2021-06-18 0.57 0.58 0.55 0.55 4.1M
2021-06-17 0.58 0.60 0.57 0.60 2.0M
2021-06-16 0.59 0.60 0.57 0.59 2.5M
2021-06-15 0.61 0.62 0.59 0.59 1.1M
2021-06-14 0.63 0.63 0.60 0.61 1.7M
2021-06-11 0.61 0.63 0.59 0.62 2.5M
2021-06-10 0.61 0.62 0.57 0.60 3.7M
2021-06-09 0.64 0.64 0.60 0.61 4.7M
2021-06-08 0.65 0.65 0.60 0.64 7.0M
2021-06-07 0.62 0.69 0.62 0.65 15.1M
2021-06-04 0.62 0.62 0.58 0.60 6.2M
2021-06-03 0.56 0.63 0.56 0.63 19.1M
2021-06-02 0.54 0.54 0.52 0.54 2.5M
2021-06-01 0.53 0.57 0.53 0.54 3.7M
2021-05-31 0.53 0.54 0.52 0.53 2.0M
2021-05-28 0.56 0.57 0.51 0.53 6.9M
2021-05-27 0.57 0.59 0.56 0.56 3.3M
2021-05-26 0.56 0.59 0.55 0.56 3.1M
2021-05-25 0.55 0.58 0.54 0.55 3.4M
2021-05-24 0.56 0.57 0.55 0.56 2.7M
2021-05-21 0.60 0.60 0.56 0.57 4.6M
2021-05-20 0.56 0.60 0.56 0.60 4.3M
2021-05-19 0.62 0.63 0.55 0.55 8.6M
2021-05-18 0.62 0.64 0.61 0.62 2.8M
2021-05-17 0.59 0.63 0.59 0.61 5.3M
2021-05-14 0.65 0.66 0.59 0.59 9.0M
2021-05-13 0.70 0.70 0.63 0.65 8.6M
2021-05-12 0.72 0.75 0.71 0.71 3.7M
2021-05-11 0.75 0.77 0.70 0.71 9.3M
2021-05-10 0.67 0.79 0.66 0.79 15.7M
2021-05-07 0.67 0.68 0.66 0.66 2.4M
2021-05-06 0.64 0.69 0.62 0.66 10.2M
2021-05-05 0.61 0.66 0.61 0.64 6.6M
2021-05-04 0.60 0.64 0.59 0.61 6.3M
2021-05-03 0.61 0.62 0.59 0.60 3.9M
2021-04-30 0.59 0.64 0.59 0.61 6.5M
2021-04-29 0.66 0.66 0.59 0.60 6.3M
2021-04-28 0.63 0.66 0.62 0.65 4.4M
2021-04-27 0.66 0.66 0.61 0.64 5.5M
2021-04-26 0.66 0.69 0.64 0.65 3.6M
2021-04-23 0.69 0.70 0.65 0.66 5.7M
2021-04-22 0.64 0.70 0.64 0.70 7.8M
2021-04-21 0.71 0.71 0.63 0.65 11.0M
2021-04-20 0.69 0.75 0.68 0.69 9.8M
2021-04-19 0.83 0.84 0.68 0.68 21.2M
2021-04-16 0.83 0.88 0.83 0.83 5.8M
2021-04-15 0.86 0.87 0.83 0.83 9.0M
2021-04-14 0.86 0.90 0.84 0.87 8.0M
2021-04-13 0.88 0.89 0.84 0.85 4.7M
2021-04-12 0.86 0.90 0.84 0.88 9.8M
2021-04-09 0.84 0.87 0.82 0.83 6.5M
2021-04-08 0.88 0.90 0.85 0.85 8.5M
2021-04-07 0.89 0.92 0.83 0.88 19.9M
2021-04-06 0.81 0.90 0.78 0.86 36.1M
2021-04-01 0.76 0.79 0.72 0.73 9.3M
2021-03-31 0.76 0.80 0.70 0.78 22.4M
2021-03-30 0.65 0.75 0.63 0.75 18.2M
2021-03-29 0.67 0.67 0.61 0.63 7.3M
2021-03-26 0.61 0.68 0.60 0.65 18.2M
2021-03-25 0.69 0.71 0.59 0.59 20.5M
2021-03-24 0.67 0.71 0.62 0.69 21.3M
2021-03-23 0.75 0.78 0.68 0.72 28.2M
2021-03-22 0.64 0.77 0.64 0.72 36.2M
2021-03-19 0.61 0.65 0.59 0.61 15.2M
2021-03-18 0.58 0.64 0.58 0.64 26.7M
2021-03-17 0.56 0.57 0.52 0.54 15.9M
2021-03-16 0.52 0.59 0.51 0.56 28.5M
2021-03-15 0.49 0.52 0.47 0.50 15.3M
2021-03-12 0.45 0.53 0.44 0.48 37.0M
2021-03-11 0.41 0.45 0.40 0.44 17.3M
2021-03-10 0.40 0.42 0.38 0.39 11.2M
2021-03-09 0.36 0.41 0.35 0.41 12.3M
2021-03-08 0.33 0.35 0.33 0.35 4.1M
2021-03-05 0.33 0.33 0.32 0.33 0.9M
2021-03-04 0.34 0.34 0.33 0.33 0.6M
2021-03-03 0.33 0.34 0.33 0.33 0.7M
2021-03-02 0.34 0.34 0.33 0.33 0.7M
2021-03-01 0.33 0.34 0.33 0.34 1.5M
2021-02-26 0.33 0.33 0.32 0.33 1.9M
2021-02-25 0.34 0.34 0.33 0.34 1.1M
2021-02-24 0.34 0.35 0.33 0.33 1.7M
2021-02-23 0.35 0.35 0.34 0.34 1.8M
2021-02-22 0.34 0.35 0.34 0.35 1.3M
2021-02-19 0.35 0.35 0.34 0.34 1.1M
2021-02-18 0.35 0.36 0.34 0.35 1.5M
2021-02-17 0.35 0.37 0.35 0.35 2.5M
2021-02-16 0.35 0.36 0.34 0.35 10.0M
2021-02-15 0.39 0.40 0.37 0.38 4.5M
2021-02-12 0.35 0.38 0.35 0.38 3.6M
2021-02-11 0.37 0.37 0.35 0.36 4.4M
2021-02-10 0.39 0.39 0.36 0.37 4.9M
2021-02-09 0.37 0.40 0.37 0.39 3.9M
2021-02-08 0.38 0.39 0.36 0.37 4.2M
2021-02-05 0.40 0.41 0.37 0.38 8.9M
2021-02-04 0.36 0.40 0.36 0.39 12.9M
2021-02-03 0.35 0.36 0.35 0.36 1.7M
2021-02-02 0.36 0.36 0.35 0.35 2.1M
2021-02-01 0.35 0.37 0.35 0.36 2.0M
2021-01-29 0.36 0.36 0.35 0.36 2.5M
2021-01-28 0.36 0.37 0.35 0.35 4.7M
2021-01-27 0.36 0.38 0.35 0.36 3.8M
2021-01-26 0.37 0.37 0.36 0.36 1.6M
2021-01-25 0.36 0.38 0.35 0.36 4.6M
2021-01-22 0.34 0.37 0.34 0.35 3.4M
2021-01-21 0.35 0.35 0.34 0.34 0.9M
2021-01-20 0.34 0.35 0.34 0.34 0.6M
2021-01-19 0.34 0.35 0.34 0.34 0.9M
2021-01-18 0.34 0.34 0.34 0.34 0.7M
2021-01-15 0.35 0.35 0.34 0.34 2.4M
2021-01-14 0.36 0.36 0.35 0.35 1.0M
2021-01-13 0.36 0.36 0.35 0.35 1.6M
2021-01-12 0.35 0.36 0.35 0.36 1.2M
2021-01-11 0.34 0.36 0.34 0.35 2.1M
2021-01-08 0.34 0.35 0.34 0.34 1.1M
2021-01-07 0.34 0.35 0.34 0.34 1.0M
2021-01-06 0.35 0.35 0.34 0.34 1.0M
2021-01-05 0.34 0.35 0.34 0.34 0.6M
2021-01-04 0.34 0.36 0.34 0.35 1.6M