Mineral&Financial Investments

MAFL
🏛️ uk →
31.00
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 18.00 18.96 18.35 18.00 0.0M
2022-12-29 18.00 18.91 17.00 18.00 0.1M
2022-12-28 19.00 18.20 18.00 18.00 0.0M
2022-12-23 19.00 18.10 18.05 18.75 0.0M
2022-12-22 19.25 19.57 18.00 19.00 0.0M
2022-12-21 19.25 20.00 18.50 19.25 0.0M
2022-12-20 19.50 19.81 18.55 19.25 0.0M
2022-12-19 19.25 20.00 19.00 19.50 0.1M
2022-12-16 17.75 22.00 17.62 19.50 0.5M
2022-12-15 18.00 18.50 17.50 18.40 0.1M
2022-12-14 17.75 18.50 17.41 18.00 0.1M
2022-12-13 17.25 18.50 17.00 17.75 0.1M
2022-12-12 17.00 17.89 16.00 17.25 0.1M
2022-12-09 15.75 18.91 15.37 16.75 0.6M
2022-12-08 15.50 15.80 15.11 15.50 0.1M
2022-12-07 15.00 16.00 14.86 15.50 0.1M
2022-12-06 15.00 15.10 14.50 15.00 0.1M
2022-12-05 14.10 16.18 13.50 15.00 0.3M
2022-12-02 14.10 14.42 13.50 14.10 0.0M
2022-12-01 14.50 14.44 13.50 14.10 0.0M
2022-11-30 14.50 14.70 14.00 14.50 0.0M
2022-11-29 14.75 15.50 13.50 14.50 0.7M
2022-11-28 12.25 17.50 11.67 14.75 3.0M
2022-11-25 12.50 12.00 11.88 12.25 0.0M
2022-11-24 12.50 12.50 12.50 12.50 0.0M
2022-11-23 12.50 12.03 12.01 12.50 0.0M
2022-11-22 12.50 12.01 12.01 12.50 0.0M
2022-11-21 12.50 12.01 12.01 12.50 0.0M
2022-11-18 12.50 12.50 12.50 12.50 0.0M
2022-11-17 12.50 12.03 12.03 12.50 0.0M
2022-11-16 12.50 13.00 13.00 12.50 0.0M
2022-11-15 12.50 12.50 12.50 12.50 0.0M
2022-11-14 12.50 12.02 12.00 12.50 0.0M
2022-11-11 12.50 12.14 12.14 12.50 0.0M
2022-11-10 12.50 12.00 12.00 12.50 0.0M
2022-11-09 12.00 13.00 11.50 12.50 0.0M
2022-11-08 12.00 12.10 11.51 12.00 0.0M
2022-11-07 12.00 12.50 11.52 12.00 0.0M
2022-11-04 12.00 12.50 11.50 12.00 0.0M
2022-11-03 12.00 12.00 12.00 12.00 0.0M
2022-11-02 12.00 11.51 11.51 12.00 0.0M
2022-11-01 12.00 11.65 11.65 12.00 0.0M
2022-10-31 12.00 12.24 11.60 12.00 0.0M
2022-10-28 12.25 13.00 11.65 12.00 0.1M
2022-10-27 12.50 13.00 11.50 12.25 0.1M
2022-10-26 12.50 12.00 12.00 12.50 0.0M
2022-10-25 12.50 12.27 12.27 12.50 0.0M
2022-10-24 12.50 12.50 12.50 12.50 0.0M
2022-10-21 12.50 13.00 13.00 12.50 0.0M
2022-10-20 12.50 13.00 12.90 12.50 0.0M
2022-10-19 12.50 13.00 12.90 12.50 0.0M
2022-10-18 12.00 13.00 11.50 12.50 0.1M
2022-10-17 12.00 12.00 12.00 12.00 0.0M
2022-10-14 12.00 11.72 11.50 12.00 0.0M
2022-10-13 12.00 12.22 11.67 12.00 0.0M
2022-10-12 12.25 12.28 11.50 12.00 0.0M
2022-10-11 12.75 12.90 12.17 12.25 0.1M
2022-10-10 12.25 13.50 11.80 12.75 0.1M
2022-10-07 12.25 12.60 11.52 12.25 0.0M
2022-10-06 12.25 13.00 11.50 12.25 0.0M
2022-10-05 12.25 12.25 12.25 12.25 0.0M
2022-10-04 12.25 12.72 11.52 12.25 0.0M
2022-10-03 12.25 12.72 11.55 12.25 0.0M
2022-09-30 12.25 12.73 11.55 12.25 0.0M
2022-09-29 12.25 12.25 12.25 12.25 0.0M
2022-09-28 12.25 12.25 12.25 12.25 0.0M
2022-09-27 12.25 12.25 12.25 12.25 0.0M
2022-09-26 12.50 12.88 11.50 12.25 0.0M
2022-09-23 12.50 13.00 13.00 12.50 0.0M
2022-09-22 12.50 13.00 12.11 12.50 0.0M
2022-09-21 12.50 13.00 12.00 12.50 0.0M
2022-09-20 12.25 12.00 12.00 12.50 0.0M
2022-09-16 12.50 13.00 12.82 12.50 0.0M
2022-09-15 12.25 13.00 12.01 12.50 0.0M
2022-09-14 12.75 13.50 12.00 12.50 0.3M
2022-09-13 11.75 13.50 12.40 12.75 0.0M
2022-09-12 11.25 12.50 12.00 11.75 0.0M
2022-09-09 11.25 12.00 10.71 11.50 0.0M
2022-09-08 10.75 11.85 10.63 11.25 0.1M
2022-09-07 10.75 11.20 10.00 10.75 0.0M
2022-09-06 11.25 10.56 10.56 10.75 0.0M
2022-09-05 11.25 10.56 10.56 11.00 0.0M
2022-09-02 11.25 11.25 11.00 11.00 0.0M
2022-09-01 11.00 11.50 10.55 11.00 0.2M
2022-08-31 11.00 10.50 10.50 11.00 0.0M
2022-08-30 11.00 11.15 10.51 11.00 0.0M
2022-08-26 11.00 11.00 11.00 11.00 0.0M
2022-08-25 11.00 10.50 10.50 11.00 0.0M
2022-08-24 11.00 10.50 10.50 11.00 0.0M
2022-08-23 11.00 10.51 10.50 11.00 0.0M
2022-08-22 10.75 11.00 10.75 11.00 0.0M
2022-08-19 10.75 11.00 10.75 11.00 0.0M
2022-08-18 11.00 10.51 10.51 11.00 0.0M
2022-08-17 11.00 11.45 11.30 11.00 0.0M
2022-08-16 10.50 11.50 10.51 11.00 0.1M
2022-08-15 10.50 10.89 10.25 10.50 0.0M
2022-08-12 10.50 10.89 10.27 10.50 0.1M
2022-08-11 10.50 10.50 10.50 10.25 0.0M
2022-08-10 10.50 10.50 10.25 10.25 0.0M
2022-08-09 10.25 10.02 10.02 10.25 0.0M
2022-08-08 10.50 10.50 10.00 10.25 0.0M
2022-08-05 10.50 10.00 10.00 10.50 0.0M
2022-08-04 10.50 10.57 10.00 10.50 0.0M
2022-08-03 10.50 10.50 10.50 10.50 0.0M
2022-08-02 10.50 11.00 11.00 10.50 0.0M
2022-08-01 10.50 11.00 10.01 10.50 0.0M
2022-07-29 10.50 10.00 10.00 10.50 0.0M
2022-07-28 10.00 11.67 9.75 10.50 0.2M
2022-07-27 10.00 9.50 9.50 10.00 0.0M
2022-07-26 10.00 10.35 9.72 10.00 0.0M
2022-07-25 10.00 10.36 9.70 10.00 0.0M
2022-07-22 10.00 10.36 10.36 10.00 0.0M
2022-07-21 10.00 10.00 10.00 10.00 0.0M
2022-07-20 9.50 10.40 9.88 10.00 0.1M
2022-07-19 9.50 9.50 9.50 9.50 0.0M
2022-07-18 9.50 10.00 10.00 9.50 0.0M
2022-07-15 9.75 9.90 9.51 9.50 0.1M
2022-07-14 9.75 9.87 9.87 9.75 0.0M
2022-07-13 9.75 9.89 9.50 9.75 0.0M
2022-07-12 9.75 9.50 9.50 9.75 0.0M
2022-07-11 10.00 9.50 9.50 9.75 0.0M
2022-07-08 10.00 9.89 9.60 9.75 0.0M
2022-07-07 10.00 10.00 9.75 9.75 0.0M
2022-07-06 10.00 9.67 9.65 9.75 0.1M
2022-07-05 10.00 10.15 9.50 10.00 0.1M
2022-07-04 10.00 10.40 8.80 9.50 0.1M
2022-07-01 10.00 9.50 9.50 10.00 0.0M
2022-06-30 10.00 9.64 9.64 10.00 0.0M
2022-06-29 10.00 9.50 9.50 10.00 0.0M
2022-06-28 10.00 10.00 10.00 10.00 0.0M
2022-06-27 10.25 9.65 9.55 10.00 0.0M
2022-06-24 10.25 10.00 10.00 10.00 0.0M
2022-06-23 10.50 10.14 10.14 10.25 0.0M
2022-06-22 10.75 10.57 10.57 10.50 0.0M
2022-06-21 10.75 10.75 10.75 10.75 0.0M
2022-06-20 10.75 10.75 10.75 10.75 0.0M
2022-06-17 10.75 10.60 10.60 10.75 0.1M
2022-06-16 10.75 10.75 10.75 10.75 0.0M
2022-06-15 11.00 11.00 10.79 10.75 0.0M
2022-06-14 11.25 11.38 10.00 10.70 0.5M
2022-06-13 11.25 11.38 11.00 11.25 0.0M
2022-06-10 11.75 11.50 11.09 11.25 0.1M
2022-06-09 12.00 12.00 11.75 11.75 0.0M
2022-06-08 12.00 11.14 11.14 11.75 0.0M
2022-06-07 12.00 11.14 11.14 11.75 0.0M
2022-06-06 12.00 12.45 11.98 11.75 0.0M
2022-06-01 12.00 11.32 11.32 11.75 0.0M
2022-05-31 12.50 12.45 12.00 12.00 0.1M
2022-05-30 13.00 13.25 12.00 12.50 0.0M
2022-05-27 12.50 13.29 12.18 13.00 0.2M
2022-05-26 12.50 12.20 11.51 12.00 0.0M
2022-05-25 11.25 12.80 11.50 12.00 0.1M
2022-05-24 11.25 11.37 11.08 11.25 0.0M
2022-05-23 11.25 11.25 11.25 11.25 0.0M
2022-05-20 11.00 11.50 11.08 11.25 0.0M
2022-05-19 11.75 11.42 10.55 11.00 0.1M
2022-05-18 11.75 12.00 11.12 11.50 0.2M
2022-05-17 11.75 12.15 11.18 11.75 0.1M
2022-05-16 11.00 12.80 10.94 11.75 0.4M
2022-05-13 11.00 11.00 10.52 10.75 0.1M
2022-05-12 11.00 11.20 10.51 11.00 0.2M
2022-05-11 11.00 11.24 11.24 11.00 0.0M
2022-05-10 12.00 11.30 10.50 11.00 0.0M
2022-05-09 11.75 12.94 11.10 11.20 0.4M
2022-05-06 11.75 11.98 10.68 11.50 0.2M
2022-05-05 12.50 12.20 11.50 11.75 0.0M
2022-05-04 13.00 13.74 11.50 12.25 0.6M
2022-05-03 9.50 18.30 10.29 13.50 5.5M
2022-04-29 9.50 9.75 9.50 9.75 0.0M
2022-04-28 9.50 9.80 9.50 9.75 0.6M
2022-04-27 9.75 9.50 9.50 9.75 0.0M
2022-04-26 9.75 9.90 9.50 9.75 0.1M
2022-04-25 10.25 9.55 9.50 9.75 0.1M
2022-04-22 10.25 10.00 9.50 10.25 0.1M
2022-04-21 10.25 10.25 10.25 10.25 0.0M
2022-04-20 10.25 10.25 10.25 10.25 0.0M
2022-04-19 10.50 10.45 10.10 10.25 0.0M
2022-04-14 10.50 10.13 10.12 10.50 0.1M
2022-04-13 10.50 10.95 10.00 10.50 0.1M
2022-04-12 10.75 11.00 10.11 10.50 0.1M
2022-04-11 9.25 10.90 8.63 10.75 0.2M
2022-04-08 8.75 9.90 8.50 8.55 0.6M
2022-04-07 9.00 9.40 8.50 8.75 0.1M
2022-04-06 9.50 9.50 8.50 9.00 0.5M
2022-04-05 9.25 9.00 9.00 9.75 0.0M
2022-04-04 9.25 9.50 9.00 9.50 0.2M
2022-04-01 9.25 9.50 9.00 9.25 0.1M
2022-03-31 9.75 9.50 9.00 9.45 0.2M
2022-03-30 9.50 10.40 9.10 9.75 0.1M
2022-03-29 9.25 10.00 9.00 9.50 0.3M
2022-03-28 9.25 9.05 9.00 9.25 0.1M
2022-03-25 9.25 9.05 9.00 9.25 0.0M
2022-03-24 9.50 9.50 9.00 9.25 0.1M
2022-03-23 10.00 9.45 9.00 9.50 0.0M
2022-03-22 9.75 9.50 9.50 9.50 0.0M
2022-03-21 9.60 10.00 9.50 9.75 0.0M
2022-03-18 9.60 9.78 9.30 9.30 0.1M
2022-03-17 9.60 9.60 9.60 9.60 0.0M
2022-03-16 9.60 9.78 9.20 9.60 0.0M
2022-03-15 9.60 9.60 9.60 9.60 0.0M
2022-03-14 9.60 9.78 9.20 9.60 0.0M
2022-03-11 9.60 9.60 9.60 9.60 0.0M
2022-03-10 9.60 9.98 9.30 9.60 0.2M
2022-03-09 10.50 10.50 9.50 9.60 0.1M
2022-03-08 10.50 11.46 11.46 10.50 0.0M
2022-03-07 10.00 11.46 10.33 10.50 0.1M
2022-03-04 10.00 9.55 9.55 10.00 0.0M
2022-03-03 10.00 10.48 10.48 10.00 0.0M
2022-03-02 9.75 10.50 9.00 10.00 0.1M
2022-03-01 9.75 9.75 9.75 9.75 0.0M
2022-02-28 9.75 9.75 9.75 9.75 0.0M
2022-02-25 10.00 9.00 9.00 9.75 0.0M
2022-02-24 9.75 9.75 9.75 9.75 0.0M
2022-02-23 9.75 9.75 9.75 9.75 0.0M
2022-02-22 9.75 9.75 9.75 9.75 0.0M
2022-02-21 10.00 10.00 9.75 9.75 0.0M
2022-02-18 10.00 10.00 9.75 9.75 0.0M
2022-02-17 9.75 9.10 9.10 9.75 0.0M
2022-02-16 9.75 9.10 9.10 9.75 0.0M
2022-02-15 9.00 10.38 9.38 9.75 0.1M
2022-02-14 9.50 9.50 8.55 9.00 0.1M
2022-02-11 9.50 9.50 9.50 9.50 0.0M
2022-02-10 9.50 9.50 9.50 9.50 0.0M
2022-02-09 9.75 9.00 9.00 9.50 0.0M
2022-02-08 9.75 9.75 9.75 9.75 0.0M
2022-02-07 10.00 10.50 9.50 9.75 0.0M
2022-02-04 10.00 10.00 10.00 10.00 0.0M
2022-02-03 10.00 9.75 9.75 10.00 0.0M
2022-02-02 10.25 10.50 9.50 10.00 0.0M
2022-02-01 10.25 10.25 10.25 10.25 0.0M
2022-01-31 10.25 10.25 10.25 10.25 0.0M
2022-01-28 10.25 10.30 9.50 10.25 0.0M
2022-01-27 10.25 9.75 9.75 10.25 0.0M
2022-01-26 10.25 10.25 10.25 10.25 0.0M
2022-01-25 10.25 9.72 9.72 10.25 0.0M
2022-01-24 10.25 9.75 9.75 10.25 0.0M
2022-01-21 10.25 10.25 10.25 10.25 0.0M
2022-01-20 10.25 10.25 10.25 10.25 0.0M
2022-01-19 10.25 9.72 9.68 10.25 0.0M
2022-01-18 10.25 10.25 10.25 10.25 0.0M
2022-01-17 10.25 10.84 9.66 10.25 0.3M
2022-01-14 10.50 10.40 9.50 10.25 0.1M
2022-01-13 10.75 11.34 10.08 10.75 0.1M
2022-01-12 11.00 11.50 10.55 10.75 0.1M
2022-01-11 11.00 10.72 10.72 11.00 0.0M
2022-01-10 11.00 11.00 11.00 11.00 0.0M
2022-01-07 11.25 11.03 10.50 11.00 0.1M
2022-01-06 11.25 11.39 11.39 11.25 0.0M
2022-01-05 11.25 11.40 11.11 11.25 0.1M
2022-01-04 11.25 11.40 11.36 11.25 0.1M