Metir

METME
🏛️ uk →
1.15
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
2025-09-26 1.08 1.20 1.00 1.15 4.4M
2025-09-25 1.03 1.10 0.97 1.03 0.0M
2025-09-24 1.03 1.07 0.97 1.03 0.4M
2025-09-23 1.05 1.12 0.96 1.03 1.2M
2025-09-22 1.05 1.10 0.95 1.05 1.9M
2025-09-19 1.23 1.30 1.05 1.05 5.5M
2025-09-18 1.23 1.30 1.15 1.23 1.9M
2025-09-17 1.23 1.24 1.18 1.23 0.1M
2025-09-16 1.20 1.28 1.17 1.23 2.6M
2025-09-15 1.28 1.22 1.15 1.20 1.4M
2025-09-12 1.28 1.26 1.20 1.28 1.4M
2025-09-11 1.45 1.49 1.20 1.28 2.7M
2025-09-10 1.18 1.29 1.17 1.25 0.7M
2025-09-09 1.10 1.30 1.14 1.18 2.8M
2025-09-08 1.10 1.15 1.09 1.10 0.9M
2025-09-05 1.10 1.17 1.05 1.10 0.5M
2025-09-04 1.25 1.21 1.06 1.10 5.0M
2025-09-03 1.25 1.30 1.20 1.25 5.5M
2025-09-02 1.08 1.28 1.00 1.10 5.4M
2025-09-01 0.93 1.13 0.90 1.08 5.5M
2025-08-29 0.78 0.95 0.75 0.93 5.7M
2025-08-28 0.75 0.82 0.77 0.82 0.4M
2025-08-27 0.75 0.80 0.71 0.75 4.2M
2025-08-26 0.75 0.82 0.82 0.82 0.0M
2025-08-22 0.75 0.80 0.78 0.75 0.7M
2025-08-21 0.75 0.80 0.73 0.75 1.0M
2025-08-20 0.73 0.79 0.70 0.75 1.5M
2025-08-19 0.73 0.74 0.74 0.73 0.1M
2025-08-18 0.75 0.80 0.70 0.73 3.6M
2025-08-15 0.75 0.80 0.73 0.75 0.4M
2025-08-14 0.75 0.80 0.70 0.75 0.4M
2025-08-13 0.75 0.74 0.74 0.75 0.3M
2025-08-12 0.75 0.74 0.70 0.75 0.6M
2025-08-11 0.73 0.80 0.70 0.75 0.3M
2025-08-08 0.75 0.75 0.70 0.73 0.4M
2025-08-07 0.75 0.80 0.70 0.75 0.1M
2025-08-06 0.75 0.70 0.70 0.75 0.0M
2025-08-05 0.75 0.80 0.73 0.75 0.1M
2025-08-04 0.73 0.80 0.70 0.75 2.4M
2025-08-01 0.73 0.75 0.74 0.73 3.8M
2025-07-31 0.78 0.82 0.70 0.82 6.5M
2025-07-30 0.73 0.73 0.73 0.73 0.0M
2025-07-29 0.73 0.75 0.70 0.75 0.3M
2025-07-28 0.73 0.74 0.70 0.73 2.2M
2025-07-25 0.73 0.71 0.71 0.73 0.3M
2025-07-24 0.73 0.77 0.70 0.73 0.0M
2025-07-23 0.73 0.71 0.70 0.73 0.1M
2025-07-22 0.73 0.72 0.70 0.73 1.7M
2025-07-21 0.75 0.75 0.71 0.73 5.0M
2025-07-18 0.73 0.75 0.70 0.73 1.2M
2025-07-17 0.73 0.75 0.70 0.73 0.2M
2025-07-16 0.73 0.72 0.70 0.73 0.5M
2025-07-15 0.73 0.72 0.72 0.73 1.6M
2025-07-14 0.73 0.73 0.70 0.73 6.4M
2025-07-11 0.73 0.77 0.71 0.73 6.5M
2025-07-10 0.70 0.74 0.65 0.73 2.0M
2025-07-01 0.68 0.68 0.68 0.68 0.0M
2025-06-30 0.70 0.75 0.65 0.68 8.5M
2025-06-27 0.70 0.74 0.70 0.70 0.7M
2025-06-26 0.70 0.75 0.70 0.70 0.6M
2025-06-25 0.70 0.74 0.74 0.70 0.3M
2025-06-24 0.68 0.75 0.65 0.70 6.6M
2025-06-23 0.68 0.70 0.70 0.68 0.7M
2025-06-20 0.68 0.70 0.70 0.68 0.4M
2025-06-19 0.68 0.70 0.65 0.68 0.5M
2025-06-18 0.68 0.70 0.65 0.68 0.5M
2025-06-17 0.68 0.69 0.67 0.68 0.4M
2025-06-16 0.68 0.69 0.67 0.68 0.7M
2025-06-13 0.68 0.70 0.67 0.68 0.4M
2025-06-12 0.68 0.72 0.67 0.68 3.8M
2025-06-11 0.68 0.70 0.67 0.68 4.0M
2025-06-10 0.65 0.70 0.65 0.68 15.8M
2025-06-09 0.65 0.67 0.61 0.65 0.1M
2025-06-06 0.65 0.70 0.60 0.65 0.1M
2025-06-05 0.65 0.68 0.61 0.65 0.3M
2025-06-04 0.65 0.70 0.60 0.65 0.5M
2025-06-03 0.65 0.68 0.61 0.65 0.2M
2025-06-02 0.68 0.70 0.61 0.65 0.7M
2025-05-30 0.69 0.68 0.65 0.68 2.0M
2025-05-29 0.70 0.70 0.63 0.70 6.8M
2025-05-28 0.71 0.75 0.67 0.73 1.3M
2025-05-27 0.71 0.76 0.68 0.71 0.6M
2025-05-23 0.69 0.74 0.68 0.71 0.5M
2025-05-22 0.69 0.70 0.67 0.69 0.2M
2025-05-21 0.69 0.69 0.69 0.69 0.0M
2025-05-20 0.68 0.70 0.67 0.69 1.4M
2025-05-19 0.68 0.68 0.68 0.68 0.0M
2025-05-16 0.66 0.70 0.63 0.68 1.5M
2025-05-15 0.66 0.69 0.67 0.66 0.0M
2025-05-14 0.58 0.70 0.55 0.66 3.0M
2025-05-13 0.58 0.57 0.55 0.58 0.2M
2025-05-12 0.58 0.58 0.58 0.58 0.0M
2025-05-09 0.58 0.60 0.55 0.58 0.5M
2025-05-08 0.58 0.57 0.55 0.58 2.2M
2025-05-07 0.58 0.60 0.55 0.58 0.6M
2025-05-06 0.58 0.57 0.57 0.58 0.4M
2025-05-02 0.58 0.60 0.59 0.58 0.0M
2025-05-01 0.58 0.57 0.55 0.58 0.0M
2025-04-30 0.58 0.57 0.57 0.58 0.4M
2025-04-29 0.58 0.57 0.57 0.58 0.0M
2025-04-28 0.58 0.58 0.58 0.58 0.0M
2025-04-25 0.58 0.58 0.58 0.58 0.0M
2025-04-24 0.58 0.55 0.55 0.58 0.0M
2025-04-23 0.58 0.57 0.55 0.58 0.0M
2025-04-22 0.58 0.60 0.54 0.54 0.1M
2025-04-17 0.58 0.60 0.55 0.60 0.0M
2025-04-16 0.58 0.60 0.55 0.60 0.0M
2025-04-15 0.58 0.58 0.58 0.58 0.0M
2025-04-14 0.58 0.57 0.57 0.58 0.0M
2025-04-11 0.58 0.57 0.57 0.58 1.3M
2025-04-10 0.58 0.60 0.55 0.58 0.0M
2025-04-09 0.58 0.58 0.58 0.58 0.0M
2025-04-08 0.58 0.57 0.55 0.58 0.2M
2025-04-07 0.58 0.57 0.54 0.58 0.2M
2025-04-04 0.58 0.60 0.55 0.58 0.0M
2025-04-03 0.58 0.57 0.55 0.58 0.0M
2025-04-02 0.58 0.58 0.58 0.58 0.0M
2025-04-01 0.60 0.57 0.55 0.58 0.7M
2025-03-31 0.65 0.65 0.60 0.58 2.1M
2025-03-28 0.63 0.60 0.60 0.63 0.1M
2025-03-27 0.65 0.65 0.60 0.63 0.7M
2025-03-26 0.65 0.65 0.60 0.63 0.2M
2025-03-25 0.65 0.65 0.60 0.63 0.0M
2025-03-24 0.65 0.64 0.60 0.63 0.2M
2025-03-21 0.73 0.70 0.64 0.70 6.1M
2025-03-20 0.75 0.74 0.70 0.73 0.1M
2025-03-19 0.78 0.77 0.70 0.75 1.5M
2025-03-18 0.78 0.80 0.75 0.78 0.0M
2025-03-17 0.78 0.78 0.78 0.78 0.0M
2025-03-14 0.78 0.71 0.71 0.78 2.6M
2025-03-13 0.78 0.79 0.75 0.78 2.7M
2025-03-12 0.78 0.76 0.76 0.78 0.0M
2025-03-11 0.78 0.75 0.75 0.78 0.0M
2025-03-10 0.78 0.80 0.75 0.78 0.0M
2025-03-07 0.78 0.79 0.76 0.78 0.5M
2025-03-06 0.78 0.79 0.79 0.78 0.0M
2025-03-05 0.83 0.80 0.75 0.78 1.8M
2025-03-04 0.83 0.85 0.80 0.83 0.1M
2025-03-03 0.83 0.82 0.81 0.83 0.9M
2025-02-28 0.83 0.83 0.83 0.83 0.0M
2025-02-27 0.83 0.83 0.80 0.83 1.5M
2025-02-26 0.83 0.80 0.80 0.83 0.0M
2025-02-25 0.83 0.80 0.80 0.83 0.0M
2025-02-24 0.83 0.85 0.85 0.83 0.0M
2025-02-21 0.83 0.85 0.85 0.83 0.0M
2025-02-20 0.83 0.80 0.80 0.83 0.0M
2025-02-19 0.83 0.85 0.80 0.83 0.0M
2025-02-18 0.83 0.85 0.80 0.83 0.0M
2025-02-17 0.83 0.85 0.83 0.83 0.0M
2025-02-14 0.83 0.87 0.82 0.83 0.4M
2025-02-13 0.83 0.82 0.82 0.83 0.5M
2025-02-12 0.83 0.85 0.85 0.83 0.0M
2025-02-11 0.83 0.80 0.80 0.83 0.0M
2025-02-10 0.83 0.85 0.78 0.85 0.0M
2025-02-07 0.01 0.01 0.01 0.01 1.1M
2025-02-06 0.83 0.85 0.80 0.83 1.1M
2025-02-05 0.83 0.83 0.80 0.83 1.2M
2025-02-04 0.85 0.85 0.80 0.83 2.5M
2025-02-03 0.85 0.85 0.78 0.85 0.1M
2025-01-31 0.88 0.90 0.82 0.85 0.4M
2025-01-30 0.88 0.87 0.86 0.88 0.0M
2025-01-29 0.85 0.88 0.86 0.88 0.2M
2025-01-28 0.85 0.89 0.83 0.85 2.0M
2025-01-27 0.80 0.89 0.81 0.85 4.0M
2025-01-24 0.75 0.88 0.73 0.80 7.6M
2025-01-23 0.75 0.80 0.70 0.70 0.1M
2025-01-22 0.75 0.78 0.72 0.75 0.0M
2025-01-21 0.75 0.79 0.75 0.75 0.0M
2025-01-20 0.75 0.75 0.75 0.75 0.0M
2025-01-17 0.75 0.70 0.70 0.75 0.0M
2025-01-16 0.75 0.80 0.72 0.75 0.1M
2025-01-15 0.75 0.79 0.72 0.75 0.3M
2025-01-14 0.80 0.80 0.75 0.75 0.1M
2025-01-13 0.78 0.77 0.77 0.78 0.1M
2025-01-10 0.78 0.77 0.77 0.78 0.0M
2025-01-09 0.78 0.75 0.75 0.78 0.0M
2025-01-08 0.78 0.78 0.78 0.78 0.0M
2025-01-07 0.78 0.82 0.75 0.78 0.1M
2025-01-06 0.78 0.79 0.75 0.78 0.3M
2025-01-03 0.78 0.75 0.75 0.78 0.0M
2025-01-02 0.78 0.79 0.75 0.78 0.0M