CVC Credit

CVCG
🏛️ uk →
119.50
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
2022-12-30 91.00 92.68 91.00 92.50 0.0M
2022-12-29 91.40 91.40 91.40 92.10 0.0M
2022-12-28 89.20 93.00 89.20 91.60 0.0M
2022-12-23 90.70 91.63 90.70 90.60 0.0M
2022-12-22 91.29 92.00 89.80 92.00 0.3M
2022-12-21 90.50 92.78 89.40 91.50 0.1M
2022-12-20 90.60 92.00 90.60 90.50 0.1M
2022-12-19 92.17 92.17 89.20 90.70 0.1M
2022-12-16 91.77 92.00 89.46 92.00 0.0M
2022-12-15 88.73 90.40 88.73 90.10 0.4M
2022-12-14 89.40 91.27 89.00 91.00 0.3M
2022-12-13 90.40 90.40 88.60 89.60 0.2M
2022-12-12 88.75 90.40 88.20 89.40 0.2M
2022-12-09 88.67 90.00 88.00 89.10 0.1M
2022-12-08 89.80 89.80 88.00 87.60 0.0M
2022-12-07 90.80 90.80 89.00 89.70 0.2M
2022-12-06 89.00 89.60 89.00 89.10 0.3M
2022-12-05 88.88 90.80 88.75 89.70 0.0M
2022-12-02 90.40 91.00 89.98 89.80 0.0M
2022-12-01 88.40 91.00 88.40 90.80 0.0M
2022-11-30 88.58 90.68 88.40 88.40 0.0M
2022-11-29 88.73 89.40 88.40 88.40 0.0M
2022-11-28 88.00 90.80 88.00 89.40 0.1M
2022-11-25 90.00 90.00 88.00 88.50 0.1M
2022-11-24 89.00 90.80 89.00 89.90 0.1M
2022-11-23 90.20 91.00 88.00 91.00 0.1M
2022-11-22 90.00 90.60 88.75 90.00 0.2M
2022-11-21 88.20 89.89 88.20 88.50 0.1M
2022-11-18 90.80 90.80 88.00 88.00 0.1M
2022-11-17 90.20 90.20 88.20 89.00 0.1M
2022-11-16 88.55 88.55 88.55 89.10 0.0M
2022-11-15 88.20 90.40 88.00 90.40 0.1M
2022-11-14 88.00 90.60 87.60 89.00 0.1M
2022-11-11 87.79 88.80 87.40 87.90 0.0M
2022-11-10 87.80 90.00 87.00 90.00 0.3M
2022-11-09 85.96 89.80 85.96 88.00 0.1M
2022-11-08 86.88 86.88 86.88 88.00 0.0M
2022-11-07 88.60 89.60 86.00 88.30 0.0M
2022-11-04 89.40 89.95 87.80 88.90 0.1M
2022-11-03 90.00 92.80 88.20 90.50 0.0M
2022-11-02 89.57 92.20 89.23 90.50 0.1M
2022-11-01 89.57 93.00 89.57 91.00 0.0M
2022-10-31 91.70 93.00 88.72 91.00 0.0M
2022-10-28 91.60 91.60 91.60 90.50 0.0M
2022-10-27 91.20 91.79 88.00 90.50 1.0M
2022-10-26 87.00 91.80 87.00 88.00 0.1M
2022-10-25 88.89 90.00 87.00 90.50 0.1M
2022-10-24 88.00 92.00 88.00 90.50 0.0M
2022-10-21 86.40 88.49 86.40 88.40 0.1M
2022-10-20 90.80 90.80 87.20 88.00 0.1M
2022-10-19 91.00 91.00 87.20 87.20 0.2M
2022-10-18 88.00 91.80 88.00 88.20 0.0M
2022-10-17 89.26 91.11 89.26 89.80 0.0M
2022-10-14 89.20 90.20 88.00 90.20 0.2M
2022-10-13 91.40 91.40 89.00 89.00 0.1M
2022-10-12 92.60 94.34 91.50 92.50 0.0M
2022-10-11 93.40 94.10 93.00 93.00 0.4M
2022-10-10 94.94 95.00 93.60 95.00 0.0M
2022-10-07 95.00 95.00 94.94 94.30 0.7M
2022-10-06 95.00 95.00 92.97 94.00 0.1M
2022-10-05 95.00 95.00 94.00 94.00 0.0M
2022-10-04 96.00 96.00 92.60 93.20 0.1M
2022-10-03 94.80 96.00 94.00 94.00 0.2M
2022-09-30 95.00 95.00 92.40 92.40 0.1M
2022-09-29 95.79 95.79 95.00 95.50 0.0M
2022-09-28 96.00 96.00 93.20 96.00 0.1M
2022-09-27 98.00 98.00 95.00 96.00 0.1M
2022-09-26 96.80 97.00 95.60 97.00 0.1M
2022-09-23 97.10 97.10 94.40 96.50 0.1M
2022-09-22 97.00 98.20 94.40 94.40 0.0M
2022-09-21 94.40 96.60 94.40 96.00 0.0M
2022-09-20 97.25 97.25 94.40 96.60 0.1M
2022-09-16 96.00 96.49 94.80 95.80 0.1M
2022-09-15 96.40 97.45 96.40 97.20 0.0M
2022-09-14 96.40 97.45 96.40 96.90 0.1M
2022-09-13 96.60 97.20 95.60 96.00 0.2M
2022-09-12 95.50 97.00 95.50 97.00 0.0M
2022-09-09 96.00 96.69 96.00 96.00 0.1M
2022-09-08 96.60 97.00 95.40 96.00 0.3M
2022-09-07 95.35 97.20 95.35 97.30 0.1M
2022-09-06 95.84 95.84 94.20 95.70 0.0M
2022-09-05 93.45 96.01 93.45 95.80 0.1M
2022-09-02 93.84 95.60 93.60 93.90 0.1M
2022-09-01 94.39 96.80 94.39 95.00 0.0M
2022-08-31 95.50 95.50 93.30 94.70 0.0M
2022-08-30 93.93 96.60 93.93 94.60 0.4M
2022-08-26 96.40 96.40 94.09 94.30 0.0M
2022-08-25 94.00 95.40 92.20 94.30 0.0M
2022-08-24 93.00 94.80 92.00 93.40 0.1M
2022-08-23 93.87 94.40 90.00 90.00 0.0M
2022-08-22 94.60 94.80 91.80 93.30 0.1M
2022-08-19 94.60 94.60 91.80 93.60 0.1M
2022-08-18 93.00 94.00 90.20 94.00 0.1M
2022-08-17 91.20 93.60 91.20 92.30 0.0M
2022-08-16 94.60 94.80 90.20 94.80 0.0M
2022-08-15 93.20 94.60 91.32 92.40 0.1M
2022-08-12 92.59 92.59 90.80 90.80 0.1M
2022-08-11 91.32 94.60 90.40 93.80 0.1M
2022-08-10 92.60 92.60 91.20 91.20 0.2M
2022-08-09 91.11 92.80 90.20 91.50 0.2M
2022-08-08 91.09 91.66 91.09 91.70 0.0M
2022-08-05 90.13 91.38 89.60 91.00 0.0M
2022-08-04 89.40 92.60 89.40 89.60 0.1M
2022-08-03 89.60 90.80 89.60 90.80 0.1M
2022-08-02 89.60 92.80 89.60 91.10 0.0M
2022-08-01 90.20 91.38 89.60 91.30 0.7M
2022-07-29 92.40 95.00 90.20 94.40 0.0M
2022-07-28 91.40 91.80 90.50 92.30 0.0M
2022-07-27 90.24 92.40 90.24 91.30 0.0M
2022-07-26 90.03 94.40 90.00 92.40 0.1M
2022-07-25 91.20 92.08 89.92 91.50 5.2M
2022-07-22 90.81 91.00 89.40 89.40 4.9M
2022-07-21 91.30 91.70 89.40 89.40 2.2M
2022-07-20 91.30 94.00 89.60 94.00 0.1M
2022-07-19 91.00 93.00 91.00 91.80 0.0M
2022-07-18 93.80 93.80 93.60 91.50 0.0M
2022-07-15 89.40 89.64 89.40 91.50 0.1M
2022-07-14 89.46 90.00 89.20 91.60 1.4M
2022-07-13 91.20 92.00 89.40 91.90 0.0M
2022-07-12 91.75 91.75 91.75 91.50 0.0M
2022-07-11 90.00 93.29 89.20 92.20 0.2M
2022-07-08 92.00 92.00 90.00 90.00 0.0M
2022-07-07 91.82 93.60 90.80 93.30 0.1M
2022-07-06 92.92 93.40 91.00 93.40 0.0M
2022-07-05 92.22 93.80 92.00 92.90 0.0M
2022-07-04 91.62 93.00 91.20 94.00 0.0M
2022-07-01 92.40 97.00 92.40 94.80 0.0M
2022-06-30 93.38 93.60 91.60 91.60 0.1M
2022-06-29 92.01 93.95 92.01 94.80 0.1M
2022-06-28 93.13 94.80 91.80 93.50 0.1M
2022-06-27 94.45 96.00 92.40 94.70 0.1M
2022-06-24 92.00 97.00 92.00 97.00 0.0M
2022-06-23 96.00 96.00 91.60 91.60 0.3M
2022-06-22 93.00 97.60 93.00 97.60 0.2M
2022-06-21 94.85 98.80 93.00 93.00 0.1M
2022-06-20 96.78 97.00 94.00 96.10 0.1M
2022-06-17 96.02 98.00 94.00 98.00 0.2M
2022-06-16 93.80 96.60 93.80 96.20 0.0M
2022-06-15 96.67 96.67 95.00 96.80 0.1M
2022-06-14 93.51 96.77 93.20 96.10 0.1M
2022-06-13 94.00 96.78 93.20 93.20 0.2M
2022-06-10 95.00 99.80 95.00 95.80 0.0M
2022-06-09 96.00 97.40 94.00 95.00 0.0M
2022-06-08 96.97 100.00 95.67 96.00 0.0M
2022-06-07 96.71 101.00 96.00 97.20 0.0M
2022-06-06 97.17 101.50 97.00 97.00 0.1M
2022-06-01 97.20 99.80 96.00 97.00 0.2M
2022-05-31 97.61 99.80 97.00 97.00 0.0M
2022-05-30 98.40 99.40 98.00 97.90 0.6M
2022-05-27 97.20 99.20 97.20 98.10 0.1M
2022-05-26 97.00 99.80 96.00 97.20 0.2M
2022-05-25 98.40 102.00 98.40 98.40 0.2M
2022-05-24 98.97 100.00 98.96 99.20 0.0M
2022-05-23 99.67 100.90 99.67 100.00 0.1M
2022-05-20 100.95 101.00 99.40 100.20 0.2M
2022-05-19 101.00 101.00 99.64 100.60 0.0M
2022-05-18 104.00 105.00 100.50 105.00 0.1M
2022-05-17 100.43 101.67 100.43 101.00 0.0M
2022-05-16 103.15 103.15 100.50 102.50 0.0M
2022-05-13 100.08 102.50 100.08 102.50 0.0M
2022-05-12 99.80 101.50 99.60 99.60 0.1M
2022-05-11 101.92 102.50 100.50 102.50 0.1M
2022-05-10 101.98 101.98 101.50 100.75 0.0M
2022-05-09 100.50 103.00 100.50 102.50 0.1M
2022-05-06 101.50 104.50 100.50 100.50 0.1M
2022-05-05 101.00 102.61 101.00 101.75 0.0M
2022-05-04 101.03 104.00 101.03 104.00 0.2M
2022-05-03 101.50 103.50 100.50 102.00 0.1M
2022-04-29 101.39 102.18 101.00 102.00 0.1M
2022-04-28 101.84 102.00 101.84 101.00 0.0M
2022-04-27 101.50 101.50 100.00 101.50 0.3M
2022-04-26 100.87 101.00 99.80 101.00 0.1M
2022-04-25 99.80 101.50 99.60 100.50 0.0M
2022-04-22 99.60 102.00 99.50 100.90 0.1M
2022-04-21 99.67 101.00 99.31 100.20 0.1M
2022-04-20 99.25 102.00 99.20 102.00 0.4M
2022-04-19 100.00 102.00 99.60 100.30 0.4M
2022-04-14 100.98 101.00 99.44 100.10 0.2M
2022-04-13 99.20 101.00 98.40 101.00 0.4M
2022-04-12 99.00 101.00 99.00 99.35 0.1M
2022-04-11 99.20 102.00 98.40 101.00 0.0M
2022-04-08 99.95 103.37 99.20 102.00 0.3M
2022-04-07 100.00 101.00 98.75 100.50 0.2M
2022-04-06 99.60 99.80 98.40 100.00 0.1M
2022-04-05 99.20 101.50 97.80 99.85 0.1M
2022-04-04 99.90 102.00 99.60 100.35 0.1M
2022-04-01 100.00 102.50 99.20 101.50 0.2M
2022-03-31 103.00 103.00 99.50 102.50 0.2M
2022-03-30 101.78 102.20 100.00 101.75 0.1M
2022-03-29 101.30 103.50 99.50 101.25 0.2M
2022-03-28 104.00 104.00 101.42 102.50 0.1M
2022-03-25 99.00 103.00 99.00 103.00 0.1M
2022-03-24 101.00 102.50 99.58 101.15 0.1M
2022-03-23 101.32 102.50 99.00 99.00 0.2M
2022-03-22 102.00 103.00 101.00 101.00 0.1M
2022-03-21 100.00 105.50 100.00 100.50 0.0M
2022-03-18 104.00 104.00 98.00 98.00 1.0M
2022-03-17 102.50 105.50 101.50 103.50 0.2M
2022-03-16 105.50 105.50 102.00 103.75 0.1M
2022-03-15 104.93 106.50 103.51 106.50 0.0M
2022-03-14 105.48 105.48 102.50 105.50 0.1M
2022-03-11 103.54 105.84 103.54 105.25 0.1M
2022-03-10 104.75 104.75 103.50 103.50 0.1M
2022-03-09 105.50 106.00 103.00 105.50 0.1M
2022-03-08 104.00 106.00 102.00 103.75 0.1M
2022-03-07 102.64 105.50 102.50 103.00 0.1M
2022-03-04 105.09 105.09 102.89 103.00 0.1M
2022-03-03 105.53 105.96 103.50 103.50 0.1M
2022-03-02 105.99 106.00 105.20 106.00 0.1M
2022-03-01 106.40 106.89 105.00 105.00 0.1M
2022-02-28 105.87 106.80 104.00 105.75 0.0M
2022-02-25 104.00 107.00 102.50 107.00 0.0M
2022-02-24 105.00 107.00 103.79 105.50 0.1M
2022-02-23 107.00 107.00 105.92 105.50 0.0M
2022-02-22 107.50 107.50 105.50 105.50 0.1M
2022-02-21 107.50 107.50 105.00 106.25 0.2M
2022-02-18 107.00 108.00 105.94 108.00 0.3M
2022-02-17 106.18 106.50 105.44 105.75 0.1M
2022-02-16 104.50 105.94 103.56 104.75 0.0M
2022-02-15 104.82 106.18 104.82 105.75 0.0M
2022-02-14 104.50 107.00 104.40 106.00 0.0M
2022-02-11 104.55 107.00 104.00 107.00 0.1M
2022-02-10 104.92 107.00 104.92 107.00 0.0M
2022-02-09 105.13 108.00 105.13 108.00 0.1M
2022-02-08 104.50 107.00 104.00 106.25 0.1M
2022-02-07 106.50 107.00 103.75 104.00 0.2M
2022-02-04 104.42 108.00 104.42 106.75 0.0M
2022-02-03 104.00 106.19 103.50 105.75 0.0M
2022-02-02 106.50 106.50 104.94 106.25 0.2M
2022-02-01 108.00 108.00 105.00 105.50 0.1M
2022-01-31 106.00 107.06 104.41 105.25 0.0M
2022-01-28 105.00 107.00 105.00 107.00 0.3M
2022-01-27 105.00 107.00 105.00 107.00 0.0M
2022-01-26 105.50 106.50 105.00 106.50 0.1M
2022-01-25 105.50 106.50 105.50 106.50 0.3M
2022-01-24 106.49 108.50 105.50 106.25 0.1M
2022-01-21 107.30 107.88 106.00 106.00 0.2M
2022-01-20 105.61 108.00 105.61 108.00 0.1M
2022-01-19 104.00 106.62 104.00 105.50 1.0M
2022-01-18 106.70 106.70 105.50 105.75 0.3M
2022-01-17 104.50 107.50 104.50 106.75 0.4M
2022-01-14 104.75 107.50 104.75 105.50 0.2M
2022-01-13 104.34 106.00 104.34 105.00 0.8M
2022-01-12 105.21 106.00 104.05 105.25 0.7M
2022-01-11 104.92 106.00 104.50 104.50 0.1M
2022-01-10 105.92 105.92 104.00 104.00 0.0M
2022-01-07 107.00 107.00 104.50 105.75 0.0M
2022-01-06 105.00 107.50 104.00 106.25 0.3M
2022-01-05 103.50 105.76 103.50 106.50 0.1M
2022-01-04 105.00 108.00 104.30 105.00 0.0M