Crystal Amber

CRSL
🏛️ uk →
152.50
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
2021-12-31 114.00 114.00 114.00 114.00 0.0M
2021-12-30 113.50 115.00 113.00 114.00 0.0M
2021-12-29 112.00 115.00 111.00 113.50 0.0M
2021-12-24 110.50 112.00 109.00 112.00 0.1M
2021-12-23 109.00 112.00 111.00 110.50 0.1M
2021-12-22 106.00 110.00 106.40 109.00 0.2M
2021-12-21 107.50 107.60 104.00 106.00 0.0M
2021-12-20 107.50 106.80 105.00 107.50 0.1M
2021-12-17 108.50 106.80 106.00 107.50 0.0M
2021-12-16 107.50 110.00 106.50 108.50 0.0M
2021-12-15 107.50 110.00 106.50 107.50 0.0M
2021-12-14 107.50 108.45 105.00 107.50 0.2M
2021-12-13 108.50 109.00 106.25 107.50 0.0M
2021-12-10 108.50 109.50 106.25 108.50 0.1M
2021-12-09 108.50 108.50 108.50 108.50 0.0M
2021-12-08 109.50 110.70 106.25 108.50 0.0M
2021-12-07 111.00 111.40 110.00 109.50 0.1M
2021-12-06 112.00 111.68 110.00 111.00 0.0M
2021-12-03 112.00 112.00 112.00 112.00 0.0M
2021-12-02 112.00 113.36 110.00 112.00 0.0M
2021-12-01 112.00 110.48 110.48 112.00 0.0M
2021-11-30 112.50 113.90 110.04 112.00 0.0M
2021-11-29 113.00 115.00 110.00 113.00 0.2M
2021-11-26 117.50 116.25 111.00 113.00 0.0M
2021-11-25 119.00 119.80 116.00 118.50 0.1M
2021-11-24 119.50 121.90 117.00 119.00 0.1M
2021-11-23 121.00 122.00 120.00 121.00 2.1M
2021-11-22 119.50 121.89 119.51 121.00 0.6M
2021-11-19 119.00 119.60 119.11 119.50 0.1M
2021-11-18 119.00 119.50 119.00 119.00 0.1M
2021-11-17 117.50 120.00 117.00 119.00 0.9M
2021-11-16 117.50 117.80 117.00 117.50 0.0M
2021-11-15 117.50 118.00 117.00 117.50 0.2M
2021-11-12 117.00 119.00 116.15 117.50 0.1M
2021-11-11 117.00 118.00 115.00 115.00 0.0M
2021-11-10 117.50 116.25 116.00 117.00 0.0M
2021-11-09 118.50 120.00 116.00 117.50 0.0M
2021-11-08 118.50 118.89 117.00 118.50 0.0M
2021-11-05 119.00 117.75 117.66 118.50 0.0M
2021-11-04 119.00 120.00 118.00 119.00 0.0M
2021-11-03 119.00 119.00 119.00 119.00 0.0M
2021-11-02 119.00 119.76 118.20 119.00 0.1M
2021-11-01 119.00 120.00 118.14 119.00 0.0M
2021-10-29 118.00 120.00 116.00 119.50 0.1M
2021-10-28 117.00 119.60 116.00 118.00 0.0M
2021-10-27 115.00 117.00 113.00 117.00 0.1M
2021-10-26 112.50 115.00 113.50 115.00 0.1M
2021-10-25 112.00 113.00 112.50 112.50 0.0M
2021-10-22 113.00 114.00 113.00 112.00 0.1M
2021-10-21 113.00 113.90 113.90 113.00 0.0M
2021-10-20 112.50 113.90 112.95 113.00 0.0M
2021-10-19 112.00 112.99 112.26 112.50 0.0M
2021-10-18 111.50 111.75 111.00 112.00 0.1M
2021-10-15 111.50 111.75 111.29 111.50 0.0M
2021-10-14 110.50 111.98 110.55 111.00 0.1M
2021-10-13 111.00 110.80 110.00 110.50 0.1M
2021-10-12 110.50 110.00 110.00 111.00 0.1M
2021-10-11 110.50 111.00 109.25 110.50 0.0M
2021-10-08 109.00 111.37 110.05 110.50 0.2M
2021-10-07 108.50 110.25 110.00 109.00 0.1M
2021-10-06 110.00 110.17 106.00 108.50 0.2M
2021-10-05 111.00 109.04 107.05 109.50 0.0M
2021-10-04 112.00 112.50 109.00 111.50 0.0M
2021-10-01 113.00 114.44 110.00 112.00 0.0M
2021-09-30 114.00 111.76 111.00 113.50 0.0M
2021-09-29 114.00 117.00 111.30 114.00 0.0M
2021-09-28 109.00 116.40 109.33 114.00 0.7M
2021-09-27 109.00 110.00 108.00 109.00 0.0M
2021-09-24 109.00 110.00 108.10 109.00 0.0M
2021-09-23 108.50 109.50 109.00 109.00 0.1M
2021-09-22 109.50 110.00 108.00 108.50 0.2M
2021-09-21 109.50 108.00 108.00 109.50 0.0M
2021-09-20 111.00 111.50 108.04 109.50 0.0M
2021-09-17 111.00 111.85 110.00 111.00 0.0M
2021-09-16 111.00 110.00 110.00 111.00 0.1M
2021-09-15 110.00 111.80 110.00 111.00 0.1M
2021-09-14 107.00 110.00 104.35 110.00 0.1M
2021-09-13 107.50 105.00 104.30 107.00 0.0M
2021-09-10 107.50 105.05 105.05 107.50 0.0M
2021-09-09 107.50 109.17 105.55 107.50 0.0M
2021-09-08 108.00 105.72 105.66 108.00 0.0M
2021-09-07 108.00 110.00 105.66 108.00 0.0M
2021-09-06 108.00 107.30 107.30 108.00 0.0M
2021-09-03 108.00 110.00 107.28 108.00 0.0M
2021-09-02 108.00 110.00 107.30 108.00 0.0M
2021-09-01 108.00 107.30 107.30 108.00 0.0M
2021-08-31 108.00 108.00 107.28 108.00 0.0M
2021-08-27 108.00 110.00 107.25 108.00 0.1M
2021-08-26 108.00 107.00 107.00 108.00 0.0M
2021-08-25 108.00 110.00 106.75 108.00 0.5M
2021-08-24 108.00 108.00 108.00 108.00 0.0M
2021-08-23 107.50 106.68 106.68 108.00 0.0M
2021-08-20 107.00 105.50 105.50 107.50 0.0M
2021-08-19 107.00 108.00 104.66 107.00 0.1M
2021-08-18 107.00 108.50 105.86 107.00 0.0M
2021-08-17 107.00 107.00 105.86 107.00 0.0M
2021-08-16 107.00 105.86 105.26 107.00 0.0M
2021-08-13 107.00 108.50 105.86 107.00 0.0M
2021-08-12 106.00 108.00 105.00 107.00 0.1M
2021-08-11 105.50 107.40 104.44 106.00 0.0M
2021-08-10 105.00 108.00 103.55 105.50 0.0M
2021-08-09 104.50 107.00 102.30 105.00 0.0M
2021-08-06 103.00 107.00 105.00 104.50 0.0M
2021-08-05 102.00 103.60 102.00 102.00 0.2M
2021-08-04 102.00 102.60 100.84 102.00 0.1M
2021-08-03 102.00 102.60 100.51 102.00 0.0M
2021-08-02 102.00 102.60 102.60 102.00 0.0M
2021-07-30 102.00 102.00 102.00 102.00 0.0M
2021-07-29 102.00 102.70 102.64 102.00 0.0M
2021-07-28 102.00 102.70 102.70 102.00 0.0M
2021-07-27 102.00 102.88 100.00 102.00 0.0M
2021-07-26 102.00 102.00 102.00 102.00 0.0M
2021-07-23 102.00 102.90 100.00 102.00 0.0M
2021-07-22 102.00 102.90 102.90 102.00 0.0M
2021-07-21 102.00 103.12 100.00 102.00 0.0M
2021-07-20 102.50 103.12 103.12 102.00 0.0M
2021-07-19 102.50 100.25 100.00 102.50 0.0M
2021-07-16 103.50 105.00 105.00 103.50 0.0M
2021-07-15 105.00 103.00 103.00 103.50 0.0M
2021-07-14 107.00 108.18 106.04 107.00 0.0M
2021-07-13 107.00 108.20 107.00 107.00 0.0M
2021-07-12 107.00 108.40 108.40 107.00 0.0M
2021-07-09 107.00 108.50 106.04 107.00 0.0M
2021-07-08 108.00 107.75 107.75 107.00 0.0M
2021-07-07 108.00 109.00 109.00 108.00 0.0M
2021-07-06 108.00 108.94 108.94 108.00 0.0M
2021-07-05 108.00 108.96 108.94 108.00 0.0M
2021-07-02 108.00 109.00 107.00 108.00 0.0M
2021-07-01 107.00 108.92 105.00 108.00 0.1M
2021-06-30 106.50 108.99 105.75 108.50 0.3M
2021-06-29 105.50 107.25 104.13 106.50 0.0M
2021-06-28 105.50 107.45 104.05 105.50 0.8M
2021-06-25 100.50 107.00 102.25 105.00 0.3M
2021-06-24 100.50 102.25 98.00 102.00 0.0M
2021-06-23 102.00 98.00 98.00 100.50 0.0M
2021-06-22 102.00 100.00 100.00 102.00 0.0M
2021-06-21 103.00 102.00 100.00 102.00 0.5M
2021-06-18 103.00 102.01 101.00 103.00 0.1M
2021-06-17 100.50 103.56 99.40 103.00 0.3M
2021-06-16 100.50 103.00 98.55 100.50 0.7M
2021-06-15 99.50 100.70 97.00 100.50 0.0M
2021-06-14 99.50 97.00 97.00 99.50 0.0M
2021-06-11 99.50 100.70 98.00 99.50 0.0M
2021-06-10 100.00 102.00 97.00 99.50 2.0M
2021-06-09 100.00 101.50 97.00 100.00 0.4M
2021-06-08 100.00 101.00 97.00 100.00 0.3M
2021-06-07 100.50 102.10 97.00 100.00 0.0M
2021-06-04 100.50 102.25 98.00 100.50 0.0M
2021-06-03 100.50 102.25 98.00 100.50 0.0M
2021-06-02 100.50 102.25 98.55 100.50 0.0M
2021-06-01 100.00 98.55 98.55 100.50 0.0M
2021-05-28 100.50 102.00 98.00 100.00 0.0M
2021-05-27 102.50 102.00 100.00 100.50 0.0M
2021-05-26 103.00 100.50 100.23 102.50 0.0M
2021-05-25 100.50 105.94 98.50 103.00 1.7M
2021-05-24 100.00 102.00 98.19 100.50 0.0M
2021-05-21 100.00 103.00 97.00 100.00 0.0M
2021-05-20 100.00 97.25 97.23 100.00 0.0M
2021-05-19 100.00 101.90 97.00 100.00 0.1M
2021-05-18 100.00 101.90 97.23 100.00 0.0M
2021-05-17 100.00 101.90 101.90 100.00 0.0M
2021-05-14 100.00 101.90 97.60 100.00 0.0M
2021-05-13 101.00 101.92 97.23 100.00 0.0M
2021-05-12 101.00 102.36 99.15 101.00 0.0M
2021-05-11 101.50 102.50 102.50 101.50 0.0M
2021-05-10 101.50 102.50 100.10 101.50 0.1M
2021-05-07 100.50 101.33 98.85 101.50 2.0M
2021-05-06 100.00 101.20 101.00 100.50 0.0M
2021-05-05 100.00 103.00 97.50 100.00 0.0M
2021-05-04 100.00 101.50 97.75 100.00 0.0M
2021-04-30 102.50 101.90 97.60 100.00 0.1M
2021-04-29 102.50 104.05 100.08 102.50 0.0M
2021-04-28 102.50 105.00 100.08 102.50 0.1M
2021-04-27 103.00 101.04 100.00 102.50 0.0M
2021-04-26 103.00 104.35 101.00 103.00 0.0M
2021-04-23 104.50 104.63 101.00 103.00 0.0M
2021-04-22 104.50 104.50 104.50 104.50 0.0M
2021-04-21 105.00 104.01 104.01 104.50 0.0M
2021-04-20 105.00 104.02 104.02 105.00 0.0M
2021-04-19 105.00 105.90 104.00 105.00 0.0M
2021-04-16 105.00 106.00 104.02 105.00 0.0M
2021-04-15 105.00 105.96 104.02 105.00 0.0M
2021-04-14 105.50 105.97 104.00 105.00 0.0M
2021-04-13 105.50 106.97 106.97 105.50 0.0M
2021-04-12 105.50 104.00 104.00 105.50 0.0M
2021-04-09 107.00 107.00 104.00 105.50 0.0M
2021-04-08 108.00 105.40 105.00 107.00 0.0M
2021-04-07 108.50 109.00 108.00 108.00 0.0M
2021-04-06 109.50 109.90 107.03 108.50 0.0M
2021-04-01 109.50 108.30 108.30 109.50 0.0M
2021-03-31 108.50 110.00 107.03 109.50 0.0M
2021-03-30 108.50 107.50 107.00 108.50 0.4M
2021-03-29 107.50 110.00 109.73 108.50 0.0M
2021-03-26 106.50 107.50 107.00 107.50 0.2M
2021-03-25 107.50 107.50 107.00 107.50 0.0M
2021-03-24 107.00 107.50 107.00 107.50 0.2M
2021-03-23 108.50 107.00 106.00 107.00 0.0M
2021-03-22 109.00 109.00 108.00 108.50 0.0M
2021-03-19 109.00 109.00 109.00 109.00 0.0M
2021-03-18 109.50 110.20 110.20 110.00 0.0M
2021-03-17 109.50 110.20 110.20 109.50 0.0M
2021-03-16 109.50 110.55 108.00 109.50 0.0M
2021-03-15 108.00 109.13 108.80 109.50 2.5M
2021-03-12 106.50 109.00 106.00 108.00 1.3M
2021-03-11 106.50 106.50 105.00 106.50 1.3M
2021-03-10 106.50 107.40 107.40 106.50 0.0M
2021-03-09 105.50 107.55 105.00 106.50 0.0M
2021-03-08 105.00 106.20 104.00 105.50 0.3M
2021-03-05 105.00 106.28 103.52 105.00 0.0M
2021-03-04 103.50 106.40 103.00 105.00 0.2M
2021-03-03 103.50 104.88 101.00 103.50 0.0M
2021-03-02 103.50 101.63 101.00 103.50 0.0M
2021-03-01 101.50 104.10 101.44 103.00 0.1M
2021-02-26 101.00 102.10 99.04 101.00 0.0M
2021-02-25 101.00 102.10 102.10 101.00 0.0M
2021-02-24 100.00 101.72 98.00 101.00 0.1M
2021-02-23 100.00 98.04 98.04 100.00 0.0M
2021-02-22 100.50 98.00 98.00 100.00 0.0M
2021-02-19 101.00 101.50 101.00 101.00 0.1M
2021-02-18 101.50 102.36 101.75 101.00 0.0M
2021-02-17 101.00 103.25 100.64 101.50 0.7M
2021-02-16 100.50 102.25 98.65 101.00 0.1M
2021-02-15 99.50 101.25 97.60 99.50 0.1M
2021-02-12 100.00 98.25 97.55 99.50 0.0M
2021-02-11 99.50 101.40 98.25 100.00 0.0M
2021-02-10 99.50 101.40 100.00 99.50 0.0M
2021-02-09 99.50 101.75 97.00 99.50 0.0M
2021-02-08 99.50 101.85 98.00 99.50 0.0M
2021-02-05 99.50 101.90 97.00 99.50 0.0M
2021-02-04 96.00 100.00 95.00 99.50 0.0M
2021-02-03 95.50 97.17 94.00 96.00 0.0M
2021-02-02 95.50 93.50 93.50 95.50 0.0M
2021-02-01 94.50 97.17 97.00 95.50 0.0M
2021-01-29 95.00 97.75 92.25 94.50 0.2M
2021-01-28 94.00 97.00 94.00 95.50 0.1M
2021-01-27 97.00 96.33 93.20 95.00 0.1M
2021-01-26 99.50 98.15 98.00 97.00 0.2M
2021-01-25 99.50 98.15 98.15 99.50 0.0M
2021-01-22 99.50 100.82 98.00 99.50 0.1M
2021-01-21 100.00 100.00 98.03 99.00 0.1M
2021-01-20 100.50 102.50 98.00 100.00 0.1M
2021-01-19 100.50 101.75 98.80 100.50 0.0M
2021-01-18 100.50 101.75 101.75 100.50 0.0M
2021-01-15 100.50 100.50 100.50 100.50 0.0M
2021-01-14 101.00 102.00 101.85 100.50 0.0M
2021-01-13 102.00 100.00 99.05 101.50 0.0M
2021-01-12 101.50 100.00 100.00 102.00 0.0M
2021-01-11 102.00 103.13 99.60 101.50 0.0M
2021-01-08 99.00 102.48 97.48 102.00 0.0M
2021-01-07 100.50 100.31 97.00 97.00 0.1M
2021-01-06 100.50 101.66 98.00 100.50 0.1M
2021-01-05 101.50 99.60 98.60 100.50 0.1M
2021-01-04 100.50 103.25 100.00 102.00 0.1M