Brooge Energy

BROG
🏛️ usa →
5.32
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 9.00 9.20 9.00 9.20 0.0M
2021-12-30 9.20 9.20 8.75 8.75 0.0M
2021-12-29 9.11 9.11 8.60 8.60 0.0M
2021-12-28 8.75 9.11 8.52 8.75 0.0M
2021-12-27 8.48 8.63 8.39 8.50 0.0M
2021-12-23 8.50 8.50 8.25 8.30 0.0M
2021-12-22 8.57 8.74 8.35 8.35 0.0M
2021-12-21 8.64 8.64 8.60 8.60 0.0M
2021-12-20 9.05 9.05 8.57 9.00 0.0M
2021-12-17 9.10 9.10 8.84 8.88 0.0M
2021-12-16 9.94 9.94 9.21 9.21 0.0M
2021-12-15 9.08 9.08 9.08 9.08 0.0M
2021-12-14 8.99 9.00 8.77 9.00 0.0M
2021-12-13 8.82 8.94 8.64 8.64 0.0M
2021-12-10 9.07 9.08 8.62 8.62 0.0M
2021-12-09 8.84 9.04 8.84 9.01 0.0M
2021-12-08 8.76 8.76 8.51 8.51 0.0M
2021-12-07 9.02 9.05 8.61 9.05 0.0M
2021-12-06 9.18 9.18 8.50 8.51 0.0M
2021-12-03 9.21 9.21 8.85 9.18 0.0M
2021-12-02 9.25 9.25 8.76 8.76 0.0M
2021-12-01 9.05 9.08 8.79 8.79 0.0M
2021-11-30 9.08 9.08 9.05 9.05 0.0M
2021-11-29 8.78 9.00 8.78 9.00 0.0M
2021-11-26 9.00 9.00 8.77 9.00 0.0M
2021-11-24 8.96 8.96 8.75 8.75 0.0M
2021-11-23 8.76 9.00 8.64 8.64 0.0M
2021-11-22 8.75 9.08 8.50 8.99 0.0M
2021-11-19 8.96 8.96 8.93 8.93 0.0M
2021-11-18 9.25 9.25 9.25 9.25 0.0M
2021-11-17 8.96 8.96 8.96 8.96 0.0M
2021-11-16 8.97 9.25 8.97 9.25 0.0M
2021-11-15 9.34 9.34 9.10 9.24 0.0M
2021-11-12 8.95 9.25 8.76 8.96 0.0M
2021-11-11 9.50 9.50 8.95 8.95 0.0M
2021-11-10 9.05 9.50 8.95 8.95 0.0M
2021-11-09 9.40 9.40 8.95 8.95 0.0M
2021-11-08 9.09 9.30 9.09 9.19 0.0M
2021-11-05 9.30 9.30 9.05 9.06 0.0M
2021-11-04 9.08 9.65 9.08 9.30 0.0M
2021-11-03 8.86 9.09 8.75 8.96 0.0M
2021-11-02 9.10 9.10 9.10 9.10 0.0M
2021-11-01 9.29 9.30 8.75 8.97 0.0M
2021-10-29 9.20 9.29 9.10 9.29 0.0M
2021-10-28 9.20 9.67 9.20 9.20 0.0M
2021-10-27 9.25 9.64 9.25 9.45 0.0M
2021-10-26 9.00 9.02 9.00 9.02 0.0M
2021-10-25 9.10 9.10 9.10 9.10 0.0M
2021-10-22 9.09 9.10 8.99 9.10 0.0M
2021-10-21 9.02 9.25 9.02 9.25 0.0M
2021-10-20 9.40 9.40 8.98 9.25 0.0M
2021-10-19 9.08 9.36 8.70 9.01 0.0M
2021-10-18 8.96 9.40 8.96 9.38 0.0M
2021-10-15 9.00 9.30 8.97 9.20 0.0M
2021-10-14 8.65 9.14 8.65 9.00 0.0M
2021-10-13 8.64 8.64 8.60 8.60 0.0M
2021-10-12 8.65 8.65 8.65 8.65 0.0M
2021-10-11 8.75 9.20 8.64 8.64 0.0M
2021-10-08 8.69 8.88 8.58 8.63 0.0M
2021-10-07 8.64 8.75 8.62 8.73 0.0M
2021-10-06 8.34 8.34 8.34 8.34 0.0M
2021-10-05 8.88 9.00 8.88 9.00 0.0M
2021-10-04 8.57 9.40 8.57 8.88 0.0M
2021-10-01 9.00 9.02 9.00 9.02 0.0M
2021-09-30 9.22 9.36 8.30 9.17 0.0M
2021-09-29 8.79 9.68 8.79 9.32 0.0M
2021-09-28 9.16 9.16 8.50 8.51 0.0M
2021-09-27 9.33 9.50 9.30 9.41 0.0M
2021-09-24 9.30 9.50 9.30 9.50 0.0M
2021-09-23 9.40 9.50 9.19 9.25 0.0M
2021-09-22 9.18 9.40 9.18 9.23 0.0M
2021-09-21 9.40 9.40 9.18 9.18 0.0M
2021-09-20 9.40 9.40 8.81 8.81 0.0M
2021-09-17 9.00 9.40 9.00 9.09 0.0M
2021-09-16 9.40 9.40 9.40 9.40 0.0M
2021-09-15 9.62 9.62 8.76 9.22 0.0M
2021-09-14 9.20 9.44 9.20 9.35 0.0M
2021-09-13 9.71 9.71 9.18 9.18 0.0M
2021-09-10 8.61 9.95 8.61 9.10 0.0M
2021-09-09 8.50 8.50 8.50 8.50 0.0M
2021-09-08 8.95 8.95 8.95 8.95 0.0M
2021-09-07 8.83 8.83 8.51 8.51 0.0M
2021-09-03 9.00 9.00 9.00 9.00 0.0M
2021-09-02 8.50 8.70 8.50 8.70 0.0M
2021-09-01 8.50 8.50 8.50 8.50 0.0M
2021-08-31 8.30 8.40 8.30 8.40 0.0M
2021-08-30 8.39 8.39 8.39 8.39 0.0M
2021-08-27 8.25 8.37 8.12 8.37 0.0M
2021-08-26 8.44 8.44 8.42 8.44 0.0M
2021-08-25 8.22 8.30 8.22 8.25 0.0M
2021-08-24 8.68 8.80 8.21 8.44 0.0M
2021-08-23 8.20 8.35 8.20 8.30 0.0M
2021-08-20 8.43 8.55 8.30 8.55 0.0M
2021-08-19 8.47 8.47 8.47 8.47 0.0M
2021-08-18 8.40 8.40 8.38 8.38 0.0M
2021-08-17 8.62 8.62 8.62 8.62 0.0M
2021-08-16 8.56 8.60 8.55 8.60 0.1M
2021-08-13 8.45 8.45 8.45 8.45 0.0M
2021-08-12 8.45 8.45 8.45 8.45 0.0M
2021-08-11 8.38 8.38 8.38 8.38 0.0M
2021-08-10 8.60 8.60 8.60 8.60 0.0M
2021-08-09 8.88 8.88 8.46 8.46 0.0M
2021-08-06 8.76 8.76 8.76 8.76 0.0M
2021-08-05 8.30 8.70 8.30 8.68 0.0M
2021-08-04 8.62 8.62 8.62 8.62 0.0M
2021-08-03 8.59 8.60 8.50 8.60 0.0M
2021-08-02 9.27 9.27 9.27 9.27 0.0M
2021-07-30 8.77 9.00 8.77 9.00 0.0M
2021-07-29 8.35 8.39 8.35 8.39 0.0M
2021-07-28 8.26 8.70 8.26 8.40 0.0M
2021-07-27 8.44 8.79 8.26 8.26 0.0M
2021-07-26 8.47 8.47 8.47 8.47 0.0M
2021-07-23 8.20 8.78 8.20 8.69 0.0M
2021-07-22 8.78 8.78 8.70 8.70 0.0M
2021-07-21 8.49 8.70 8.49 8.63 0.0M
2021-07-20 8.75 8.75 8.30 8.50 0.0M
2021-07-19 8.80 8.80 8.78 8.78 0.0M
2021-07-16 8.68 8.76 8.64 8.64 0.0M
2021-07-15 8.80 8.80 8.50 8.50 0.0M
2021-07-14 8.78 8.80 8.78 8.80 0.0M
2021-07-13 8.76 8.80 8.59 8.80 0.0M
2021-07-12 9.17 9.27 9.17 9.27 0.0M
2021-07-09 9.00 9.00 8.62 8.62 0.0M
2021-07-08 9.06 9.06 8.61 8.61 0.0M
2021-07-07 9.18 9.30 8.60 8.84 0.0M
2021-07-06 9.00 9.09 8.56 9.01 0.0M
2021-07-02 8.66 9.09 8.66 9.09 0.0M
2021-07-01 8.60 9.25 8.28 9.18 0.0M
2021-06-30 8.50 9.28 8.11 8.38 0.0M
2021-06-29 8.74 8.74 8.48 8.50 0.0M
2021-06-28 8.92 8.92 8.92 8.92 0.0M
2021-06-25 8.74 8.92 8.74 8.90 0.0M
2021-06-24 8.93 9.10 8.93 9.10 0.0M
2021-06-23 9.05 9.05 9.05 9.05 0.0M
2021-06-22 9.03 9.03 8.80 8.80 0.0M
2021-06-21 8.95 9.13 8.95 9.13 0.0M
2021-06-18 9.23 9.25 8.62 8.75 0.0M
2021-06-17 8.01 9.20 8.01 8.81 0.0M
2021-06-16 9.00 9.02 9.00 9.02 0.0M
2021-06-15 9.20 9.20 9.02 9.02 0.0M
2021-06-14 9.02 9.30 9.00 9.30 0.0M
2021-06-11 9.40 9.40 9.20 9.20 0.0M
2021-06-10 9.20 9.20 9.20 9.20 0.0M
2021-06-09 9.00 9.00 9.00 9.00 0.0M
2021-06-08 9.10 9.10 9.10 9.10 0.0M
2021-06-07 9.02 9.02 9.00 9.00 0.0M
2021-06-04 9.68 9.68 9.30 9.30 0.0M
2021-06-03 9.59 9.59 9.59 9.59 0.0M
2021-06-02 9.06 9.29 9.06 9.13 0.0M
2021-06-01 9.14 9.14 9.13 9.14 0.0M
2021-05-28 8.82 9.00 8.80 9.00 0.0M
2021-05-27 9.37 9.37 8.81 8.81 0.0M
2021-05-26 9.35 9.35 9.03 9.25 0.0M
2021-05-25 9.32 9.32 9.16 9.16 0.0M
2021-05-24 9.16 9.16 9.16 9.16 0.0M
2021-05-21 9.00 9.00 8.91 8.91 0.0M
2021-05-20 9.15 9.15 9.00 9.00 0.0M
2021-05-19 9.10 9.10 9.10 9.10 0.0M
2021-05-18 9.10 9.10 9.10 9.10 0.0M
2021-05-17 9.33 9.39 9.20 9.20 0.0M
2021-05-14 9.20 9.20 9.20 9.20 0.0M
2021-05-13 9.25 9.34 8.90 8.90 0.0M
2021-05-12 8.94 8.94 8.75 8.75 0.0M
2021-05-11 9.22 9.22 9.22 9.22 0.0M
2021-05-10 9.39 9.39 9.19 9.19 0.0M
2021-05-07 9.17 9.30 9.17 9.30 0.0M
2021-05-06 9.29 9.30 9.29 9.30 0.0M
2021-05-05 9.11 9.11 9.00 9.00 0.0M
2021-05-04 9.20 9.27 9.03 9.03 0.0M
2021-05-03 9.24 9.24 9.24 9.24 0.0M
2021-04-30 9.11 9.20 9.10 9.20 0.0M
2021-04-29 9.30 9.35 9.10 9.20 0.0M
2021-04-28 8.78 9.43 8.78 9.43 0.0M
2021-04-27 9.30 9.33 9.30 9.32 0.0M
2021-04-26 9.30 9.30 9.30 9.30 0.0M
2021-04-23 9.25 9.25 9.15 9.15 0.0M
2021-04-22 9.10 9.25 8.30 9.20 0.0M
2021-04-21 9.60 9.60 9.10 9.23 0.0M
2021-04-20 9.50 9.85 9.50 9.85 0.0M
2021-04-19 10.00 10.00 9.17 9.60 0.0M
2021-04-16 10.03 10.26 10.03 10.03 0.0M
2021-04-15 10.22 10.50 10.03 10.05 0.0M
2021-04-14 10.22 10.60 10.22 10.60 0.0M
2021-04-13 10.03 10.50 9.99 10.50 0.0M
2021-04-12 10.03 10.50 10.03 10.50 0.0M
2021-04-09 10.03 10.03 10.03 10.03 0.0M
2021-04-08 10.03 10.25 10.03 10.25 0.0M
2021-04-07 10.03 10.03 10.03 10.03 0.0M
2021-04-06 10.15 10.15 10.11 10.11 0.0M
2021-04-05 10.12 10.62 10.12 10.62 0.0M
2021-04-01 10.11 10.12 10.11 10.11 0.0M
2021-03-31 10.12 10.12 10.11 10.11 0.0M
2021-03-30 10.12 10.45 10.12 10.45 0.0M
2021-03-29 10.11 10.13 10.11 10.13 0.0M
2021-03-26 10.50 10.96 10.50 10.96 0.0M
2021-03-25 10.65 10.80 10.65 10.80 0.0M
2021-03-24 10.75 10.75 10.75 10.75 0.0M
2021-03-23 10.75 10.75 10.55 10.55 0.0M
2021-03-22 10.40 10.96 10.40 10.96 0.0M
2021-03-19 10.54 10.70 10.20 10.40 0.0M
2021-03-18 10.86 10.86 10.12 10.12 0.0M
2021-03-17 10.72 10.80 10.72 10.80 0.0M
2021-03-16 10.70 10.70 10.11 10.11 0.0M
2021-03-15 10.81 11.16 10.81 11.16 0.0M
2021-03-12 10.87 10.87 10.47 10.47 0.0M
2021-03-11 10.80 10.80 10.80 10.80 0.0M
2021-03-10 10.77 10.80 10.06 10.80 0.0M
2021-03-09 10.11 10.78 10.11 10.78 0.0M
2021-03-08 10.08 10.08 10.08 10.08 0.0M
2021-03-05 10.10 10.51 10.10 10.51 0.0M
2021-03-04 10.25 10.25 10.09 10.09 0.0M
2021-03-03 10.12 10.12 10.05 10.05 0.0M
2021-03-02 10.48 10.48 10.45 10.45 0.0M
2021-03-01 10.42 10.50 10.42 10.50 0.0M
2021-02-26 10.45 10.45 10.45 10.45 0.0M
2021-02-25 10.40 10.40 10.37 10.40 0.0M
2021-02-24 10.36 10.39 10.36 10.39 0.0M
2021-02-23 10.10 10.19 10.09 10.09 0.0M
2021-02-22 10.40 10.49 10.05 10.11 0.0M
2021-02-19 10.45 10.45 10.36 10.45 0.0M
2021-02-18 10.50 10.50 10.05 10.44 0.0M
2021-02-17 10.75 10.75 10.52 10.52 0.0M
2021-02-16 10.80 10.80 10.57 10.78 0.0M
2021-02-12 10.52 10.75 10.52 10.75 0.0M
2021-02-11 10.33 10.56 10.19 10.56 0.0M
2021-02-10 10.24 10.83 10.24 10.60 0.0M
2021-02-09 10.61 10.71 10.44 10.51 0.0M
2021-02-08 10.74 10.78 10.70 10.78 0.0M
2021-02-05 10.75 10.75 10.70 10.70 0.0M
2021-02-04 10.80 10.82 10.70 10.75 0.1M
2021-02-03 10.78 10.81 10.78 10.78 0.0M
2021-02-02 10.83 10.90 10.78 10.79 0.0M
2021-02-01 10.85 10.90 10.78 10.89 0.0M
2021-01-29 10.70 10.70 10.70 10.70 0.0M
2021-01-28 10.59 10.80 10.59 10.80 0.0M
2021-01-27 10.80 10.80 10.80 10.80 0.0M
2021-01-26 10.90 10.90 10.90 10.90 0.0M
2021-01-25 10.79 10.80 10.79 10.80 0.0M
2021-01-22 10.90 10.90 10.77 10.77 0.0M
2021-01-21 10.90 10.90 10.88 10.88 0.0M
2021-01-20 10.90 11.15 10.86 11.15 0.0M
2021-01-19 10.50 10.83 10.50 10.83 0.0M
2021-01-15 10.52 10.55 10.50 10.50 0.0M
2021-01-14 10.52 11.15 10.50 10.53 0.0M
2021-01-13 10.55 10.55 10.55 10.55 0.0M
2021-01-12 10.71 11.15 10.50 10.53 0.0M
2021-01-11 11.11 11.11 10.75 11.11 0.0M
2021-01-08 10.41 11.24 10.41 10.75 0.0M
2021-01-07 10.81 11.11 10.75 11.11 0.0M
2021-01-06 10.78 11.06 10.52 10.55 0.0M
2021-01-05 11.05 11.05 10.90 11.05 0.0M
2021-01-04 10.47 11.01 10.47 11.01 0.0M