Cloudbreak Discovery

CDL
🏛️ uk →
1.15
Last Update: 2025-09-29
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
2022-12-30 1.18 1.20 1.18 1.18 0.0M
2022-12-29 1.18 1.20 1.16 1.18 0.5M
2022-12-28 1.20 1.19 1.15 1.18 0.7M
2022-12-23 1.18 1.20 1.15 1.18 0.1M
2022-12-22 1.18 1.20 1.16 1.18 0.7M
2022-12-21 1.18 1.20 1.15 1.18 0.8M
2022-12-20 1.20 1.25 1.15 1.18 0.9M
2022-12-19 1.23 1.25 1.15 1.20 0.1M
2022-12-16 1.23 1.25 1.20 1.23 0.2M
2022-12-15 1.23 1.25 1.20 1.23 0.0M
2022-12-14 1.23 1.24 1.20 1.23 0.2M
2022-12-13 1.23 1.25 1.20 1.23 0.3M
2022-12-12 1.23 1.25 1.20 1.23 0.3M
2022-12-09 1.18 1.25 1.15 1.23 2.4M
2022-12-08 1.18 1.20 1.15 1.18 0.7M
2022-12-07 1.20 1.25 1.15 1.18 0.8M
2022-12-06 1.23 1.25 1.15 1.20 1.3M
2022-12-05 1.23 1.23 1.20 1.23 0.1M
2022-12-02 1.23 1.23 1.20 1.23 0.4M
2022-12-01 1.28 1.27 1.20 1.23 0.9M
2022-11-30 1.23 1.34 1.20 1.28 2.7M
2022-11-29 1.23 1.30 1.16 1.23 2.6M
2022-11-28 1.23 1.25 1.18 1.18 1.7M
2022-11-25 1.25 1.28 1.20 1.23 1.8M
2022-11-24 1.25 1.29 1.22 1.25 0.4M
2022-11-23 1.25 1.30 1.24 1.25 0.4M
2022-11-22 1.23 1.30 1.20 1.25 0.4M
2022-11-21 1.23 1.25 1.20 1.23 0.5M
2022-11-18 1.23 1.24 1.21 1.23 0.6M
2022-11-17 1.23 1.25 1.21 1.23 1.0M
2022-11-16 1.28 1.27 1.20 1.23 1.4M
2022-11-15 1.28 1.30 1.25 1.28 1.7M
2022-11-14 1.28 1.29 1.26 1.28 0.6M
2022-11-11 1.25 1.36 1.25 1.28 4.2M
2022-11-10 1.23 1.39 1.10 1.20 12.4M
2022-11-09 1.23 1.25 1.22 1.23 1.1M
2022-11-08 1.25 1.30 1.20 1.23 5.3M
2022-11-07 1.33 1.38 1.25 1.25 1.8M
2022-11-04 1.35 1.35 1.32 1.33 0.2M
2022-11-03 1.40 1.50 1.30 1.35 3.4M
2022-11-02 1.45 1.55 1.35 1.40 2.3M
2022-11-01 1.35 1.50 1.35 1.43 6.4M
2022-10-31 1.40 1.46 1.16 1.35 4.8M
2022-10-28 1.40 1.47 1.37 1.43 0.6M
2022-10-27 1.40 1.45 1.35 1.40 0.6M
2022-10-26 1.28 1.45 1.25 1.40 3.0M
2022-10-25 1.23 1.30 1.20 1.28 3.2M
2022-10-24 1.25 1.29 1.16 1.23 6.9M
2022-10-21 1.35 1.40 1.23 1.25 1.0M
2022-10-20 1.35 1.37 1.30 1.35 1.7M
2022-10-19 1.40 1.44 1.31 1.35 0.8M
2022-10-18 1.45 1.50 1.35 1.40 4.4M
2022-10-17 1.45 1.50 1.40 1.45 1.6M
2022-10-14 1.45 1.50 1.40 1.45 0.8M
2022-10-13 1.65 1.70 1.45 1.45 4.7M
2022-10-12 1.65 1.70 1.60 1.65 0.9M
2022-10-11 1.80 1.84 1.60 1.79 5.2M
2022-10-10 1.60 2.20 1.55 1.80 18.7M
2022-10-07 1.20 1.65 1.18 1.60 13.2M
2022-10-06 1.20 1.25 1.15 1.20 1.3M
2022-10-05 1.20 1.25 1.16 1.20 1.8M
2022-10-04 1.20 1.25 1.15 1.20 1.1M
2022-10-03 1.28 1.30 1.08 1.20 4.8M
2022-09-30 1.33 1.33 1.25 1.28 1.0M
2022-09-29 1.33 1.35 1.30 1.33 2.6M
2022-09-28 1.35 1.40 1.30 1.33 1.0M
2022-09-27 1.35 1.40 1.30 1.35 3.7M
2022-09-26 1.55 1.55 1.33 1.35 0.9M
2022-09-23 1.63 1.65 1.47 1.55 1.5M
2022-09-22 1.63 1.65 1.60 1.63 1.8M
2022-09-21 1.65 1.70 1.60 1.63 3.7M
2022-09-20 1.75 1.75 1.64 1.65 2.0M
2022-09-16 1.78 1.78 1.69 1.75 1.1M
2022-09-15 1.80 1.85 1.75 1.78 1.1M
2022-09-14 1.85 1.85 1.72 1.80 10.4M
2022-09-13 1.58 1.90 1.57 1.85 4.6M
2022-09-12 1.53 1.60 1.50 1.58 1.9M
2022-09-09 1.55 1.60 1.45 1.53 2.1M
2022-09-08 1.38 1.70 1.38 1.55 21.9M
2022-09-07 1.35 1.45 1.30 1.38 9.5M
2022-09-06 1.33 1.39 1.32 1.33 2.1M
2022-09-05 1.33 1.36 1.30 1.33 4.4M
2022-09-02 1.33 1.32 1.30 1.33 0.4M
2022-09-01 1.33 1.34 1.31 1.33 3.0M
2022-08-31 1.38 1.39 1.30 1.33 3.7M
2022-08-30 1.43 1.44 1.35 1.38 2.5M
2022-08-26 1.43 1.45 1.42 1.43 1.5M
2022-08-25 1.43 1.50 1.40 1.43 2.7M
2022-08-24 1.55 1.60 1.42 1.48 2.4M
2022-08-23 1.68 1.70 1.50 1.54 1.1M
2022-08-22 1.68 1.70 1.63 1.68 2.1M
2022-08-19 1.73 1.75 1.65 1.68 2.1M
2022-08-18 1.78 1.83 1.70 1.73 3.2M
2022-08-17 1.78 1.80 1.79 1.78 0.4M
2022-08-16 1.78 1.81 1.78 1.81 2.3M
2022-08-15 1.78 1.80 1.75 1.75 1.9M
2022-08-12 1.78 1.80 1.75 1.80 0.6M
2022-08-11 1.78 1.85 1.78 1.78 2.0M
2022-08-10 1.78 1.81 1.74 1.78 0.6M
2022-08-09 1.78 1.80 1.77 1.78 2.3M
2022-08-08 1.85 1.90 1.75 1.78 2.9M
2022-08-05 1.93 1.95 1.77 1.85 2.2M
2022-08-04 1.93 1.95 1.91 1.93 1.0M
2022-08-03 1.95 1.97 1.91 1.93 1.1M
2022-08-02 2.00 1.98 1.90 1.95 0.4M
2022-08-01 2.08 2.15 1.90 2.00 0.9M
2022-07-29 2.03 2.05 1.97 2.03 2.9M
2022-07-28 2.03 2.04 1.97 2.03 1.2M
2022-07-27 2.03 2.04 1.98 2.03 0.3M
2022-07-26 2.03 2.06 1.98 2.04 1.8M
2022-07-25 1.95 2.10 1.94 2.03 1.3M
2022-07-22 2.05 2.03 1.90 1.95 2.8M
2022-07-21 2.05 2.10 2.00 2.05 1.1M
2022-07-20 2.15 2.22 1.92 2.05 4.0M
2022-07-19 2.10 2.30 1.90 2.15 0.8M
2022-07-18 2.20 2.22 2.00 2.10 1.1M
2022-07-15 2.20 2.23 2.12 2.20 0.1M
2022-07-14 2.20 2.30 2.10 2.20 0.3M
2022-07-13 2.20 2.30 2.11 2.20 1.0M
2022-07-12 2.10 2.30 2.10 2.20 0.5M
2022-07-11 2.20 2.22 2.01 2.05 0.7M
2022-07-08 2.20 2.24 2.12 2.20 0.6M
2022-07-07 2.25 2.30 2.12 2.20 0.9M
2022-07-06 2.30 2.35 2.10 2.25 1.3M
2022-07-05 2.45 2.49 2.30 2.30 0.5M
2022-07-04 2.40 2.60 2.40 2.45 1.1M
2022-07-01 2.45 2.49 2.41 2.40 0.4M
2022-06-30 2.50 2.60 2.40 2.45 1.0M
2022-06-29 2.65 2.70 2.41 2.50 3.0M
2022-06-28 2.75 2.75 2.60 2.65 0.4M
2022-06-27 2.75 2.77 2.72 2.75 0.6M
2022-06-24 2.80 2.83 2.60 2.75 1.9M
2022-06-23 2.80 2.85 2.71 2.80 0.2M
2022-06-22 2.85 2.88 2.75 2.80 0.9M
2022-06-21 2.90 2.90 2.70 2.85 0.3M
2022-06-20 2.95 3.00 2.80 2.90 0.8M
2022-06-17 2.70 2.90 2.61 2.85 2.1M
2022-06-16 2.80 2.80 2.51 2.70 0.8M
2022-06-15 2.80 2.90 2.71 2.80 0.1M
2022-06-14 2.75 2.90 2.73 2.88 0.5M
2022-06-13 2.80 2.84 2.50 2.75 1.4M
2022-06-10 2.95 3.00 2.70 2.80 0.8M
2022-06-09 3.00 3.03 2.90 2.95 0.8M
2022-06-08 2.95 3.08 2.83 3.00 1.8M
2022-06-07 2.80 3.10 2.74 2.95 0.8M
2022-06-06 2.75 2.97 2.73 2.80 0.9M
2022-06-01 3.00 3.00 2.70 3.00 1.0M
2022-05-31 3.05 3.10 2.83 3.00 0.5M
2022-05-30 3.05 3.20 2.90 3.05 1.0M
2022-05-27 2.80 3.10 2.74 3.00 1.6M
2022-05-26 3.05 3.00 2.70 2.82 1.8M
2022-05-25 2.90 3.13 2.70 3.05 2.0M
2022-05-24 3.20 3.30 2.93 3.00 2.2M
2022-05-23 3.45 3.50 3.00 3.20 1.4M
2022-05-20 3.50 3.62 3.35 3.45 1.4M
2022-05-19 3.45 3.47 3.20 3.35 2.3M
2022-05-18 3.65 3.63 3.38 3.45 1.3M
2022-05-17 3.70 3.70 3.63 3.65 0.7M
2022-05-16 3.75 3.90 3.50 3.90 2.0M
2022-05-13 3.60 3.90 3.60 3.86 0.9M
2022-05-12 3.85 3.88 3.50 3.55 2.1M
2022-05-11 3.55 4.09 3.55 3.80 3.9M
2022-05-10 3.50 3.70 3.47 3.55 1.5M
2022-05-09 3.75 3.79 3.40 3.50 4.8M
2022-05-06 3.85 3.90 3.40 3.70 4.5M
2022-05-05 3.95 4.00 3.59 3.85 9.4M
2022-05-04 4.55 4.58 3.96 4.00 5.3M
2022-05-03 4.90 4.92 4.40 4.55 3.9M
2022-04-29 5.10 5.19 4.80 4.90 1.2M
2022-04-28 5.25 5.55 5.00 5.10 2.5M
2022-04-27 5.10 5.40 4.97 5.10 2.2M
2022-04-26 4.60 5.49 4.50 5.10 5.5M
2022-04-25 4.35 4.94 4.28 4.50 6.5M
2022-04-22 4.10 4.65 3.60 4.50 9.5M
2022-04-21 5.01 5.25 3.72 3.90 17.8M
2022-04-20 5.13 5.38 4.92 5.01 2.7M
2022-04-19 5.75 5.85 4.76 5.25 4.2M
2022-04-14 5.75 6.25 5.50 5.75 1.5M
2022-04-13 6.13 6.50 5.50 5.75 2.9M
2022-04-12 5.88 6.13 5.50 5.75 3.4M
2022-04-11 6.25 6.50 5.70 5.75 4.2M
2022-04-08 6.25 6.37 6.00 6.25 1.4M
2022-04-07 6.50 6.88 5.90 6.10 3.0M
2022-04-06 5.88 6.40 5.89 5.90 2.0M
2022-04-05 6.38 6.68 5.75 6.00 4.7M
2022-04-04 6.25 6.83 5.50 6.30 3.8M
2022-04-01 7.13 7.50 6.75 6.88 5.1M
2022-03-31 6.00 7.25 5.95 7.00 5.1M
2022-03-30 6.50 6.75 5.75 6.41 11.0M
2022-03-29 7.25 7.50 6.00 6.57 9.1M
2022-03-28 7.50 7.73 7.00 7.25 3.7M
2022-03-25 7.13 7.70 7.02 7.38 3.4M
2022-03-24 8.38 8.40 7.00 7.30 21.0M
2022-03-23 8.13 9.00 8.00 8.30 17.2M
2022-03-22 8.13 9.00 8.00 8.20 14.8M
2022-03-21 7.38 8.30 7.25 8.15 11.7M
2022-03-18 7.63 8.25 7.25 7.38 5.8M
2022-03-17 8.13 8.50 7.25 7.50 7.8M
2022-03-16 8.25 8.75 7.60 8.16 12.2M
2022-03-15 8.50 9.50 8.00 8.01 15.4M
2022-03-14 7.13 9.50 7.00 8.55 27.8M
2022-03-11 6.13 7.50 6.00 7.30 17.4M
2022-03-10 6.25 6.50 5.00 6.00 18.0M
2022-03-09 7.75 8.25 5.50 6.20 29.1M
2022-03-08 8.13 8.75 7.50 7.50 13.8M
2022-03-07 7.98 9.33 7.70 8.20 17.2M
2022-03-04 9.25 10.00 8.00 8.50 15.6M
2022-03-03 9.13 10.50 9.00 9.40 16.6M
2022-03-02 9.35 9.63 8.50 9.20 14.9M
2022-03-01 10.15 13.50 8.50 9.50 65.3M
2022-02-28 8.00 11.00 8.00 10.22 53.8M
2022-02-25 8.13 9.00 7.80 8.10 22.2M
2022-02-24 7.60 9.02 6.20 8.00 27.6M
2022-02-23 8.85 10.16 6.16 8.00 42.6M
2022-02-22 8.35 12.82 7.00 9.10 99.2M
2022-02-21 5.40 8.77 5.40 8.20 80.7M
2022-02-18 4.65 5.74 4.69 5.40 24.7M
2022-02-17 4.05 4.93 4.10 4.74 20.8M
2022-02-16 3.40 4.25 3.32 4.12 20.2M
2022-02-15 4.20 4.50 3.30 3.49 26.0M
2022-02-14 3.85 5.16 3.80 4.40 59.0M
2022-02-11 3.00 4.14 2.76 3.88 20.3M
2022-02-10 2.70 3.50 2.62 3.00 19.8M
2022-02-09 2.20 2.80 2.10 2.70 7.8M
2022-02-08 1.78 2.20 1.77 1.90 3.1M
2022-02-07 1.75 1.80 1.70 1.78 1.4M
2022-02-04 1.83 1.90 1.70 1.75 0.6M
2022-02-03 1.85 1.81 1.81 1.83 0.1M
2022-02-02 1.68 1.88 1.70 1.85 0.4M
2022-02-01 1.65 1.80 1.70 1.68 0.5M
2022-01-31 1.65 1.61 1.60 1.65 0.1M
2022-01-28 1.65 1.63 1.62 1.65 0.4M
2022-01-27 1.65 1.70 1.63 1.65 0.5M
2022-01-26 1.63 1.63 1.63 1.65 0.0M
2022-01-25 1.63 1.64 1.61 1.63 0.0M
2022-01-24 1.63 1.60 1.60 1.63 0.0M
2022-01-21 1.63 1.63 1.63 1.63 0.0M
2022-01-20 1.63 1.63 1.63 1.63 0.0M
2022-01-19 1.75 1.75 1.60 1.63 0.2M
2022-01-18 1.75 1.70 1.70 1.75 0.0M
2022-01-17 1.78 1.79 1.75 1.75 0.1M
2022-01-14 1.80 1.82 1.71 1.78 0.2M
2022-01-13 1.75 1.83 1.71 1.80 0.3M
2022-01-12 1.73 1.77 1.67 1.70 0.5M
2022-01-11 1.73 1.73 1.73 1.73 0.0M
2022-01-10 1.65 1.80 1.65 1.68 0.9M
2022-01-07 1.73 1.70 1.63 1.65 0.4M
2022-01-06 1.73 1.74 1.74 1.73 0.1M
2022-01-05 1.75 1.72 1.66 1.73 0.2M
2022-01-04 1.78 1.77 1.77 1.75 0.2M