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
2023-12-29 12.00 11.99 11.50 12.00 0.0M
2023-12-28 12.00 12.50 11.50 12.00 0.0M
2023-12-27 12.00 11.92 11.92 12.00 0.0M
2023-12-22 12.25 11.50 11.50 12.00 0.0M
2023-12-21 11.75 12.22 11.50 12.00 0.3M
2023-12-20 11.50 11.65 11.00 11.65 0.2M
2023-12-19 11.50 11.00 10.70 10.70 0.0M
2023-12-18 11.50 11.29 11.00 11.50 0.0M
2023-12-15 11.50 11.50 11.50 11.50 0.0M
2023-12-14 11.30 12.00 10.55 11.50 0.2M
2023-12-13 11.50 11.70 11.35 11.50 0.0M
2023-12-12 11.50 12.00 11.03 11.50 0.0M
2023-12-11 11.50 11.03 11.00 11.50 0.0M
2023-12-08 11.50 11.00 11.00 11.50 0.0M
2023-12-07 11.75 11.10 11.00 11.50 0.0M
2023-12-06 11.75 12.50 11.83 11.75 0.0M
2023-12-05 11.50 11.00 11.00 11.50 0.0M
2023-12-04 11.50 11.37 11.03 11.50 0.0M
2023-12-01 11.50 11.00 11.00 11.50 0.0M
2023-11-30 11.50 11.03 11.00 11.50 0.0M
2023-11-29 11.50 11.50 11.50 11.50 0.0M
2023-11-28 11.50 12.00 11.00 11.50 0.0M
2023-11-27 11.50 11.42 11.42 11.50 0.0M
2023-11-24 11.50 11.03 11.03 11.50 0.0M
2023-11-23 11.50 11.50 11.50 11.50 0.0M
2023-11-22 11.50 11.50 11.50 11.50 0.0M
2023-11-21 11.50 11.03 11.03 11.50 0.0M
2023-11-20 11.50 11.50 11.50 11.50 0.0M
2023-11-17 11.50 11.03 11.03 11.50 0.0M
2023-11-16 11.50 11.50 11.50 11.50 0.0M
2023-11-15 11.50 11.55 11.00 11.50 0.0M
2023-11-14 11.50 11.50 11.50 11.50 0.0M
2023-11-13 11.50 11.00 11.00 11.50 0.0M
2023-11-10 11.50 11.05 11.05 11.50 0.0M
2023-11-09 11.50 11.50 11.50 11.50 0.0M
2023-11-08 11.50 11.60 11.05 11.50 0.0M
2023-11-07 11.75 11.10 11.05 11.50 0.0M
2023-11-06 11.75 11.75 11.75 11.75 0.0M
2023-11-03 11.75 12.50 11.05 11.75 0.0M
2023-11-02 11.75 11.05 11.05 11.75 0.0M
2023-11-01 11.75 11.25 11.25 11.75 0.0M
2023-10-31 11.75 11.75 11.75 11.75 0.0M
2023-10-30 11.75 11.05 11.05 11.75 0.0M
2023-10-27 11.75 11.05 11.05 11.75 0.0M
2023-10-26 12.00 11.55 11.00 11.75 0.1M
2023-10-25 12.00 12.00 12.00 12.00 0.0M
2023-10-24 11.75 12.50 11.53 12.00 0.0M
2023-10-23 11.00 11.89 11.30 11.50 0.1M
2023-10-20 10.00 11.00 10.00 11.00 0.4M
2023-10-19 9.50 10.00 9.90 9.50 0.1M
2023-10-18 10.00 10.00 9.10 9.50 0.2M
2023-10-17 10.25 10.05 10.00 10.00 0.0M
2023-10-16 10.75 10.50 9.49 10.25 0.6M
2023-10-13 10.75 10.80 10.80 10.75 0.0M
2023-10-12 10.75 10.50 10.50 10.75 0.0M
2023-10-11 10.75 10.99 10.53 10.75 0.0M
2023-10-10 10.75 10.99 10.80 10.75 0.0M
2023-10-09 10.75 11.80 11.80 11.80 0.0M
2023-10-06 10.75 10.52 10.52 10.75 0.0M
2023-10-05 10.75 10.52 10.52 10.75 0.0M
2023-10-04 10.75 10.68 10.30 10.75 0.0M
2023-10-03 11.50 11.00 10.68 10.75 0.0M
2023-10-02 11.50 11.03 11.03 11.50 0.0M
2023-09-29 11.50 11.50 11.50 11.50 0.0M
2023-09-28 12.50 12.00 11.30 11.50 0.0M
2023-09-27 12.50 12.60 12.00 12.50 0.0M
2023-09-26 12.50 12.60 12.60 12.50 0.0M
2023-09-25 12.75 12.60 12.00 12.50 0.1M
2023-09-22 12.75 12.50 12.50 12.75 0.0M
2023-09-21 12.75 12.50 12.50 12.75 0.0M
2023-09-20 12.75 12.50 12.50 12.75 0.0M
2023-09-19 12.75 13.00 12.52 13.00 0.0M
2023-09-18 12.75 12.89 12.10 12.75 0.8M
2023-09-15 12.75 12.75 12.75 12.75 0.0M
2023-09-14 12.75 12.72 12.50 12.75 0.0M
2023-09-13 13.25 12.52 12.50 12.75 0.0M
2023-09-12 13.25 12.50 12.50 12.75 0.0M
2023-09-11 13.25 12.73 12.50 12.75 0.0M
2023-09-08 13.25 12.80 12.80 12.75 0.0M
2023-09-07 13.25 13.30 12.67 12.75 0.1M
2023-09-06 13.50 13.50 13.03 13.25 0.0M
2023-09-05 13.00 13.40 12.68 13.50 0.1M
2023-09-04 13.00 13.15 12.50 13.00 0.0M
2023-09-01 13.00 13.17 12.68 13.00 0.0M
2023-08-31 14.50 14.00 12.07 13.00 0.8M
2023-08-30 15.50 15.00 14.00 14.50 0.1M
2023-08-29 15.50 15.03 15.03 15.50 0.0M
2023-08-25 15.50 15.25 15.03 15.50 0.0M
2023-08-24 15.50 16.00 15.00 15.50 0.0M
2023-08-23 15.50 15.03 15.03 15.50 0.0M
2023-08-22 15.50 15.50 15.50 15.50 0.0M
2023-08-21 15.50 15.50 15.50 15.50 0.0M
2023-08-18 15.50 16.00 15.00 15.50 0.0M
2023-08-17 15.50 15.05 15.00 15.50 0.0M
2023-08-16 15.50 16.00 15.00 15.80 0.0M
2023-08-15 15.50 15.50 15.50 15.50 0.0M
2023-08-14 15.50 15.86 15.03 15.50 0.0M
2023-08-11 15.50 15.50 15.50 15.50 0.0M
2023-08-10 15.50 16.00 15.00 15.50 0.0M
2023-08-09 16.00 16.00 15.60 15.50 0.0M
2023-08-08 15.50 15.13 15.13 15.50 0.0M
2023-08-07 15.50 15.98 15.13 15.50 0.0M
2023-08-04 16.50 17.00 14.98 15.50 0.1M
2023-08-03 16.50 16.50 16.50 16.50 0.0M
2023-08-02 17.00 16.80 15.50 16.50 0.1M
2023-08-01 17.50 16.70 16.60 17.00 0.0M
2023-07-31 17.50 17.73 16.50 17.50 0.0M
2023-07-28 16.75 17.80 17.06 17.50 0.0M
2023-07-27 17.25 17.90 16.60 17.90 0.1M
2023-07-26 19.50 19.28 17.00 17.50 0.3M
2023-07-25 19.25 19.25 19.25 19.25 0.0M
2023-07-24 19.25 20.00 18.50 19.25 0.0M
2023-07-21 19.25 18.89 18.50 19.25 0.0M
2023-07-20 19.25 18.50 18.50 19.25 0.0M
2023-07-19 19.25 19.00 19.00 19.25 0.0M
2023-07-18 19.25 19.10 18.50 19.25 0.0M
2023-07-17 19.00 18.96 18.50 19.25 0.0M
2023-07-14 19.00 18.50 18.50 19.25 0.0M
2023-07-13 19.25 19.25 19.25 19.25 0.0M
2023-07-12 19.25 19.25 18.50 19.25 0.0M
2023-07-11 19.25 18.55 18.55 19.25 0.0M
2023-07-10 20.00 19.65 18.50 19.25 0.1M
2023-07-07 19.75 21.00 19.00 21.00 0.1M
2023-07-06 19.75 21.00 18.50 20.00 0.0M
2023-07-05 17.75 19.70 18.50 19.75 0.1M
2023-07-04 17.75 17.05 17.05 17.75 0.0M
2023-07-03 18.00 17.89 17.00 17.75 0.1M
2023-06-30 18.00 17.18 17.06 18.00 0.0M
2023-06-29 18.00 18.50 17.06 18.00 0.1M
2023-06-28 18.00 17.06 17.06 18.00 0.0M
2023-06-27 18.00 18.10 17.00 17.50 0.0M
2023-06-26 18.00 18.11 17.50 18.00 0.0M
2023-06-23 17.50 18.20 17.47 18.00 0.1M
2023-06-22 17.75 17.20 17.20 17.50 0.1M
2023-06-21 17.75 18.29 17.61 17.75 0.0M
2023-06-20 17.75 18.31 18.31 17.75 0.0M
2023-06-19 17.75 18.40 17.00 17.75 0.1M
2023-06-16 17.50 18.50 17.55 17.75 0.1M
2023-06-15 18.25 18.63 17.28 18.25 0.0M
2023-06-14 19.00 20.00 18.00 18.25 0.0M
2023-06-13 19.00 19.45 18.00 19.00 0.1M
2023-06-12 19.00 19.50 18.25 19.00 0.0M
2023-06-09 19.00 20.00 19.39 19.00 0.0M
2023-06-08 19.00 18.20 18.20 19.00 0.0M
2023-06-07 19.00 19.00 19.00 19.00 0.0M
2023-06-06 19.50 19.50 18.20 19.00 0.0M
2023-06-05 19.50 19.98 19.03 19.50 0.0M
2023-06-02 21.00 22.00 19.00 19.50 0.2M
2023-06-01 21.00 22.00 20.09 21.00 0.0M
2023-05-31 19.50 21.00 18.26 21.00 0.1M
2023-05-30 20.50 20.98 19.00 19.50 0.1M
2023-05-26 21.00 21.00 20.00 20.50 0.0M
2023-05-25 21.00 22.75 20.00 21.00 0.2M
2023-05-24 25.50 25.00 21.14 21.00 0.1M
2023-05-23 25.50 26.70 24.00 25.50 0.2M
2023-05-22 25.50 27.00 24.00 25.50 0.0M
2023-05-19 23.00 27.00 23.50 25.50 0.1M
2023-05-18 22.00 24.00 22.38 23.00 0.0M
2023-05-17 22.00 23.00 21.17 22.00 0.0M
2023-05-16 21.50 23.00 21.00 22.00 0.0M
2023-05-15 21.50 22.95 20.00 21.50 0.0M
2023-05-12 22.00 23.00 20.65 21.50 0.0M
2023-05-11 21.00 22.00 21.70 21.00 0.0M
2023-05-10 21.00 21.78 20.00 21.00 0.0M
2023-05-09 21.00 21.70 20.00 21.00 0.0M
2023-05-05 20.00 22.00 19.54 21.00 0.0M
2023-05-04 20.75 21.48 19.50 20.00 0.0M
2023-05-03 21.00 21.80 19.88 20.75 0.0M
2023-05-02 20.00 20.80 19.00 20.00 0.0M
2023-04-28 18.75 21.00 18.50 20.00 0.3M
2023-04-27 20.00 21.40 19.00 21.40 0.0M
2023-04-26 20.00 19.00 19.00 20.00 0.0M
2023-04-25 20.00 21.00 19.28 20.00 0.0M
2023-04-24 20.75 20.20 19.23 20.00 0.0M
2023-04-21 20.75 20.75 20.75 20.75 0.0M
2023-04-20 20.50 20.58 19.50 20.75 0.0M
2023-04-19 20.00 20.65 19.00 20.50 0.0M
2023-04-18 20.50 21.00 20.14 20.00 0.0M
2023-04-17 19.00 22.00 19.00 20.50 0.1M
2023-04-14 20.50 20.03 19.94 20.00 0.1M
2023-04-13 20.00 21.00 18.60 20.50 0.0M
2023-04-12 20.00 19.30 19.30 20.00 0.0M
2023-04-11 20.00 21.00 19.00 20.00 0.0M
2023-04-06 20.00 19.44 19.00 20.00 0.0M
2023-04-05 20.00 21.00 19.00 20.00 0.0M
2023-04-04 20.00 21.00 19.00 20.00 0.0M
2023-04-03 20.50 21.00 19.00 20.00 0.0M
2023-03-31 22.00 22.00 19.00 20.50 0.1M
2023-03-30 22.00 22.46 21.00 22.00 0.1M
2023-03-29 23.00 24.00 21.00 22.00 0.1M
2023-03-28 23.00 24.00 22.00 22.00 0.1M
2023-03-27 23.50 25.60 22.36 23.00 0.0M
2023-03-24 23.50 25.00 22.36 25.00 0.0M
2023-03-23 23.50 25.00 22.36 23.50 0.0M
2023-03-22 23.50 25.00 22.36 23.50 0.0M
2023-03-21 23.50 25.00 22.00 23.50 0.1M
2023-03-20 23.50 25.20 25.00 25.20 0.0M
2023-03-17 23.50 25.00 23.30 23.50 0.0M
2023-03-16 23.00 25.00 22.00 23.50 0.1M
2023-03-15 22.00 24.00 21.00 23.00 0.1M
2023-03-14 21.00 23.00 21.90 22.00 0.1M
2023-03-13 21.00 22.00 20.55 22.00 0.0M
2023-03-10 22.50 24.00 20.30 21.00 0.1M
2023-03-09 21.00 24.00 21.58 23.00 0.1M
2023-03-08 20.00 22.00 20.26 21.00 0.1M
2023-03-07 19.50 20.70 19.07 20.00 0.1M
2023-03-06 19.50 20.00 20.00 19.50 0.0M
2023-03-03 19.50 20.00 19.07 19.50 0.0M
2023-03-02 20.00 19.80 19.00 19.50 0.1M
2023-03-01 20.00 19.14 19.00 20.00 0.0M
2023-02-28 20.00 19.06 19.06 20.00 0.0M
2023-02-27 20.25 21.00 19.06 20.00 0.0M
2023-02-24 20.00 20.60 19.00 20.25 0.1M
2023-02-23 20.00 20.24 19.00 20.00 0.0M
2023-02-22 19.50 20.70 19.10 20.00 0.0M
2023-02-21 20.00 19.80 19.00 19.50 0.0M
2023-02-20 20.00 21.00 19.00 20.00 0.0M
2023-02-17 20.00 20.52 19.00 20.00 0.0M
2023-02-16 20.00 20.70 20.59 20.00 0.0M
2023-02-15 18.50 21.40 18.00 20.00 0.1M
2023-02-14 19.25 19.34 18.00 18.50 0.0M
2023-02-13 19.75 19.40 18.50 18.50 0.0M
2023-02-10 18.00 20.00 16.70 19.25 0.4M
2023-02-09 17.50 19.00 17.00 18.00 0.0M
2023-02-08 17.50 17.00 17.00 17.50 0.0M
2023-02-07 17.50 18.00 17.00 17.50 0.0M
2023-02-06 17.00 17.40 17.00 17.50 0.0M
2023-02-03 17.50 17.00 16.10 17.00 0.0M
2023-02-02 17.50 18.00 17.00 17.50 0.1M
2023-02-01 18.00 18.00 16.20 17.50 0.1M
2023-01-31 18.00 19.00 17.00 18.00 0.0M
2023-01-30 18.00 19.00 17.06 18.00 0.0M
2023-01-27 18.00 17.04 17.00 18.00 0.0M
2023-01-26 18.00 18.50 17.06 18.00 0.0M
2023-01-25 18.00 18.00 18.00 18.00 0.0M
2023-01-24 18.00 17.40 17.00 18.00 0.0M
2023-01-23 18.00 19.00 17.40 18.00 0.0M
2023-01-20 18.00 17.40 17.40 18.00 0.0M
2023-01-19 18.00 17.50 17.50 18.00 0.0M
2023-01-18 18.00 18.62 18.62 18.00 0.0M
2023-01-17 18.00 17.40 17.00 18.00 0.1M
2023-01-16 18.50 19.00 17.00 18.00 0.0M
2023-01-13 17.75 18.49 17.18 17.75 0.2M
2023-01-12 17.75 18.49 17.00 17.75 0.1M
2023-01-11 18.50 19.00 17.55 18.25 0.1M
2023-01-10 18.50 18.61 17.50 18.50 0.0M
2023-01-09 18.50 19.50 17.00 18.50 0.0M
2023-01-06 18.50 19.50 17.50 18.50 0.0M
2023-01-05 18.50 18.88 17.50 18.50 0.0M
2023-01-04 18.50 19.50 17.70 18.10 0.0M
2023-01-03 18.00 19.00 17.27 18.50 0.0M