Quadrise

QED
🏛️ uk →
3.90
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 2.73 2.96 2.48 2.73 1.8M
2023-12-28 2.63 2.73 2.49 2.64 2.1M
2023-12-27 2.48 2.78 2.48 2.65 6.1M
2023-12-22 2.83 2.83 2.58 2.70 5.1M
2023-12-21 2.37 2.92 2.29 2.66 8.2M
2023-12-20 2.58 2.58 2.29 2.38 3.1M
2023-12-19 1.79 2.53 1.79 2.38 9.7M
2023-12-18 2.01 2.13 1.80 1.93 8.4M
2023-12-15 2.07 2.16 1.83 2.00 14.7M
2023-12-14 2.09 2.35 1.99 2.03 5.5M
2023-12-13 2.33 2.45 2.09 2.14 5.8M
2023-12-12 2.66 2.77 2.23 2.26 6.4M
2023-12-11 2.70 2.91 2.33 2.55 18.4M
2023-12-08 3.26 3.36 2.78 2.98 8.7M
2023-12-07 2.79 3.22 2.78 3.07 19.0M
2023-12-06 2.48 3.47 2.48 2.88 34.2M
2023-12-05 2.55 2.83 2.24 2.40 9.4M
2023-12-04 2.48 3.15 2.10 2.54 35.0M
2023-12-01 1.74 2.58 1.71 2.18 30.6M
2023-11-30 1.22 1.89 1.22 1.78 9.4M
2023-11-29 1.49 1.52 1.22 1.39 3.6M
2023-11-28 1.29 1.49 1.21 1.39 9.2M
2023-11-27 1.47 1.47 1.26 1.28 9.8M
2023-11-24 1.39 1.39 1.29 1.34 1.5M
2023-11-23 1.34 1.43 1.33 1.34 9.0M
2023-11-22 1.41 1.79 1.34 1.36 19.0M
2023-11-21 1.10 1.17 1.07 1.18 1.2M
2023-11-20 1.00 1.29 1.00 1.19 6.2M
2023-11-17 1.29 1.29 1.06 1.17 0.9M
2023-11-16 1.29 1.29 1.00 1.18 4.9M
2023-11-15 1.34 1.34 1.10 1.18 2.8M
2023-11-14 1.37 1.37 1.23 1.27 2.4M
2023-11-13 1.22 1.42 1.21 1.34 2.5M
2023-11-10 1.21 1.48 1.21 1.35 2.4M
2023-11-09 1.25 1.47 1.25 1.34 2.6M
2023-11-08 1.20 1.43 1.20 1.38 1.3M
2023-11-07 1.23 1.48 1.20 1.33 8.6M
2023-11-06 1.23 1.23 1.09 1.21 2.6M
2023-11-03 0.95 1.20 0.95 1.14 5.9M
2023-11-02 1.04 1.09 0.95 1.06 6.9M
2023-11-01 1.04 1.09 0.83 0.97 4.0M
2023-10-31 0.89 0.99 0.86 0.86 1.9M
2023-10-30 0.91 1.01 0.85 0.95 0.7M
2023-10-27 1.12 1.12 0.84 0.92 2.6M
2023-10-26 0.81 1.19 0.80 0.94 9.7M
2023-10-25 0.82 0.89 0.67 0.80 2.5M
2023-10-24 0.82 0.82 0.67 0.74 3.0M
2023-10-23 0.75 0.89 0.71 0.74 1.1M
2023-10-20 0.83 0.89 0.72 0.83 1.0M
2023-10-19 0.85 0.85 0.70 0.75 3.7M
2023-10-18 0.75 0.84 0.75 0.80 2.0M
2023-10-17 0.84 0.86 0.75 0.81 2.5M
2023-10-16 0.80 0.89 0.67 0.79 1.4M
2023-10-13 0.68 0.84 0.67 0.82 15.1M
2023-10-12 0.70 0.73 0.66 0.66 5.6M
2023-10-11 0.71 0.76 0.69 0.68 6.8M
2023-10-10 0.83 0.84 0.72 0.72 4.9M
2023-10-09 0.83 0.94 0.74 0.76 0.8M
2023-10-06 0.78 0.81 0.77 0.77 2.3M
2023-10-05 0.80 0.84 0.79 0.78 5.7M
2023-10-04 0.84 0.84 0.79 0.81 4.1M
2023-10-03 0.78 0.91 0.78 0.81 5.5M
2023-10-02 0.89 0.89 0.74 0.79 11.0M
2023-09-29 0.80 0.88 0.80 0.85 6.4M
2023-09-28 0.82 0.88 0.82 0.84 4.4M
2023-09-27 0.92 0.92 0.86 0.88 0.0M
2023-09-26 0.92 0.96 0.83 0.84 4.3M
2023-09-25 0.89 0.96 0.87 0.93 1.1M
2023-09-22 0.95 0.95 0.90 0.91 3.6M
2023-09-21 0.98 0.98 0.88 0.93 1.4M
2023-09-20 0.99 0.99 0.85 0.90 1.6M
2023-09-19 0.99 0.99 0.87 0.87 4.5M
2023-09-18 0.90 1.05 0.90 0.92 5.7M
2023-09-15 1.09 1.09 0.89 0.97 1.8M
2023-09-14 1.08 1.08 0.97 1.02 0.6M
2023-09-13 1.04 1.09 0.94 0.99 0.7M
2023-09-12 0.96 0.99 0.88 0.95 2.8M
2023-09-11 1.15 1.15 0.92 0.96 1.5M
2023-09-08 1.01 1.03 1.01 1.05 0.3M
2023-09-07 0.94 1.04 0.94 1.01 0.6M
2023-09-06 0.94 1.11 0.94 0.97 2.0M
2023-09-05 1.12 1.12 1.00 1.01 1.5M
2023-09-04 0.98 1.09 0.98 1.02 0.7M
2023-09-01 0.99 1.09 0.94 0.97 4.9M
2023-08-31 1.00 1.06 1.00 1.01 0.6M
2023-08-30 1.03 1.09 1.00 1.04 1.1M
2023-08-29 0.96 1.16 0.88 1.05 9.8M
2023-08-25 0.94 0.94 0.83 0.88 9.1M
2023-08-24 1.06 1.06 0.69 0.88 31.1M
2023-08-23 1.07 1.19 1.07 1.08 1.4M
2023-08-22 1.06 1.16 1.06 1.10 0.5M
2023-08-21 1.07 1.19 1.04 1.08 3.0M
2023-08-18 1.29 1.29 1.07 1.10 8.1M
2023-08-17 1.20 1.29 1.20 1.24 0.6M
2023-08-16 1.17 1.21 1.17 1.21 0.8M
2023-08-15 1.17 1.27 1.16 1.20 0.8M
2023-08-14 1.18 1.24 1.18 1.20 1.9M
2023-08-11 1.17 1.24 1.16 1.20 0.4M
2023-08-10 1.23 1.23 1.16 1.20 0.3M
2023-08-09 1.18 1.23 1.18 1.20 1.1M
2023-08-08 1.18 1.24 1.18 1.20 1.1M
2023-08-07 1.19 1.24 1.17 1.20 3.7M
2023-08-04 1.15 1.19 1.15 1.17 1.3M
2023-08-03 1.17 1.19 1.15 1.17 0.9M
2023-08-02 1.19 1.19 1.15 1.17 1.8M
2023-08-01 1.14 1.17 1.14 1.17 0.9M
2023-07-31 1.14 1.19 1.14 1.17 2.5M
2023-07-28 1.19 1.19 1.14 1.18 8.4M
2023-07-27 1.20 1.26 1.17 1.19 1.6M
2023-07-26 1.25 1.26 1.18 1.20 1.6M
2023-07-25 1.18 1.18 1.16 1.21 6.0M
2023-07-24 1.21 1.23 1.17 1.17 7.3M
2023-07-21 1.20 1.23 1.17 1.18 4.0M
2023-07-20 1.21 1.23 1.17 1.18 6.7M
2023-07-19 1.18 1.19 1.17 1.18 6.7M
2023-07-18 1.22 1.39 1.18 1.19 10.3M
2023-07-17 1.18 1.19 1.18 1.19 11.6M
2023-07-14 1.21 1.24 1.15 1.19 5.5M
2023-07-13 1.21 1.21 1.20 1.20 4.6M
2023-07-12 1.20 1.24 1.17 1.21 22.1M
2023-07-11 1.29 1.29 1.19 1.22 4.9M
2023-07-10 1.29 1.29 1.22 1.25 24.2M
2023-07-07 1.21 1.31 1.21 1.24 27.0M
2023-07-06 1.79 1.98 1.70 1.88 4.2M
2023-07-05 1.90 1.98 1.79 1.86 3.4M
2023-07-04 1.98 2.07 1.84 1.89 2.9M
2023-07-03 2.13 2.13 1.84 1.96 3.3M
2023-06-30 2.12 2.12 1.99 2.09 5.2M
2023-06-29 2.08 2.28 2.04 2.13 6.3M
2023-06-28 2.09 2.10 1.99 2.10 1.0M
2023-06-27 2.18 2.18 1.96 2.09 4.3M
2023-06-26 1.92 2.14 1.92 2.14 6.7M
2023-06-23 1.79 2.18 1.79 2.13 7.1M
2023-06-22 1.59 1.88 1.59 1.83 9.5M
2023-06-21 1.68 1.68 1.52 1.63 2.8M
2023-06-20 1.54 1.67 1.50 1.59 2.9M
2023-06-19 1.48 1.69 1.44 1.59 1.0M
2023-06-16 1.64 1.64 1.50 1.54 0.1M
2023-06-15 1.39 1.67 1.39 1.57 4.5M
2023-06-14 1.40 1.56 1.39 1.49 2.2M
2023-06-13 1.39 1.54 1.39 1.46 0.3M
2023-06-12 1.29 1.73 1.29 1.46 10.4M
2023-06-09 1.23 1.33 1.19 1.26 3.2M
2023-06-08 1.00 1.33 1.00 1.28 8.5M
2023-06-07 1.02 1.04 0.89 0.99 7.7M
2023-06-06 1.18 1.18 1.05 1.07 2.2M
2023-06-05 1.09 1.19 1.06 1.12 1.9M
2023-06-02 1.10 1.15 1.09 1.14 0.8M
2023-06-01 1.18 1.18 1.09 1.14 0.1M
2023-05-31 1.18 1.18 1.12 1.14 1.4M
2023-05-30 1.05 1.18 1.05 1.14 2.0M
2023-05-26 1.05 1.19 1.05 1.09 0.8M
2023-05-25 1.12 1.12 1.05 1.05 1.3M
2023-05-24 1.16 1.24 1.07 1.10 1.6M
2023-05-23 1.24 1.24 1.09 1.13 3.8M
2023-05-22 1.24 1.26 1.05 1.15 5.1M
2023-05-19 1.24 1.47 1.24 1.31 1.1M
2023-05-18 1.28 1.48 1.25 1.35 1.2M
2023-05-17 1.43 1.43 1.27 1.42 1.3M
2023-05-16 1.43 1.43 1.26 1.33 3.7M
2023-05-15 1.34 1.38 1.25 1.30 1.7M
2023-05-12 1.43 1.43 1.24 1.34 0.4M
2023-05-11 1.25 1.41 1.25 1.34 1.4M
2023-05-10 1.24 1.43 1.24 1.37 0.8M
2023-05-09 1.43 1.43 1.31 1.34 1.1M
2023-05-05 1.43 1.43 1.24 1.37 0.6M
2023-05-04 1.33 1.38 1.29 1.33 1.8M
2023-05-03 1.38 1.38 1.28 1.28 1.4M
2023-05-02 1.48 1.48 1.29 1.35 1.3M
2023-04-28 1.32 1.48 1.30 1.39 1.2M
2023-04-27 1.31 1.39 1.30 1.42 1.1M
2023-04-26 1.35 1.40 1.29 1.41 1.7M
2023-04-25 1.39 1.48 1.29 1.40 2.4M
2023-04-24 1.30 1.48 1.30 1.39 0.1M
2023-04-21 1.29 1.47 1.29 1.44 7.7M
2023-04-20 1.41 1.43 1.39 1.41 2.2M
2023-04-19 1.39 1.43 1.32 1.37 1.3M
2023-04-18 1.43 1.43 1.29 1.36 1.1M
2023-04-17 1.44 1.44 1.29 1.36 0.2M
2023-04-14 1.48 1.48 1.29 1.37 1.4M
2023-04-13 1.29 1.47 1.29 1.45 0.7M
2023-04-12 1.48 1.48 1.38 1.44 0.6M
2023-04-11 1.39 1.48 1.25 1.40 3.5M
2023-04-06 1.34 1.39 1.15 1.29 16.5M
2023-04-05 1.19 1.36 1.19 1.28 3.2M
2023-04-04 1.24 1.36 1.24 1.28 0.3M
2023-04-03 1.37 1.37 1.25 1.28 5.2M
2023-03-31 1.36 1.37 1.26 1.34 2.5M
2023-03-30 1.43 1.43 1.34 1.35 2.9M
2023-03-29 1.48 1.48 1.26 1.37 9.1M
2023-03-28 1.48 1.53 1.29 1.50 2.5M
2023-03-27 1.59 1.64 1.43 1.50 5.8M
2023-03-24 1.57 1.68 1.57 1.63 5.3M
2023-03-23 1.55 1.58 1.50 1.49 1.3M
2023-03-22 1.40 1.57 1.40 1.49 3.8M
2023-03-21 1.49 1.53 1.40 1.48 0.9M
2023-03-20 1.39 1.56 1.39 1.48 1.5M
2023-03-17 1.55 1.58 1.46 1.51 2.6M
2023-03-16 1.42 1.48 1.40 1.49 1.3M
2023-03-15 1.49 1.49 1.39 1.44 1.1M
2023-03-14 1.53 1.53 1.39 1.44 0.8M
2023-03-13 1.42 1.49 1.40 1.44 1.0M
2023-03-10 1.48 1.49 1.39 1.44 2.9M
2023-03-09 1.51 1.53 1.39 1.46 0.6M
2023-03-08 1.49 1.53 1.39 1.46 1.6M
2023-03-07 1.39 1.59 1.39 1.49 2.6M
2023-03-06 1.58 1.58 1.39 1.43 2.3M
2023-03-03 1.64 1.68 1.39 1.51 3.1M
2023-03-02 1.48 1.49 1.38 1.49 3.2M
2023-03-01 1.32 1.52 1.32 1.47 1.0M
2023-02-28 1.62 1.62 1.39 1.46 1.5M
2023-02-27 1.58 1.58 1.39 1.47 0.7M
2023-02-24 1.68 1.68 1.39 1.44 1.9M
2023-02-23 1.36 1.64 1.30 1.53 20.2M
2023-02-22 1.19 1.29 1.19 1.22 2.5M
2023-02-21 1.21 1.37 1.20 1.26 3.6M
2023-02-20 1.19 1.27 1.10 1.25 2.9M
2023-02-17 1.26 1.30 1.14 1.18 6.5M
2023-02-16 1.47 1.47 1.21 1.29 4.2M
2023-02-15 1.47 1.47 1.32 1.41 0.6M
2023-02-14 1.41 1.44 1.36 1.41 1.0M
2023-02-13 1.39 1.47 1.39 1.43 0.4M
2023-02-10 1.40 1.45 1.40 1.43 1.0M
2023-02-09 1.30 1.47 1.30 1.43 2.6M
2023-02-08 1.47 1.49 1.31 1.41 0.7M
2023-02-07 1.40 1.47 1.40 1.43 1.4M
2023-02-06 1.48 1.53 1.40 1.47 0.5M
2023-02-03 1.41 1.53 1.41 1.44 1.0M
2023-02-02 1.24 1.46 1.24 1.47 2.1M
2023-02-01 1.28 1.44 1.28 1.36 0.8M
2023-01-31 1.34 1.39 1.26 1.31 7.2M
2023-01-30 1.49 1.49 1.29 1.34 3.9M
2023-01-27 1.50 1.52 1.40 1.45 3.3M
2023-01-26 1.59 1.73 1.49 1.49 2.8M
2023-01-25 1.48 1.58 1.47 1.54 4.7M
2023-01-24 1.49 1.58 1.43 1.47 3.6M
2023-01-23 1.57 1.58 1.51 1.55 0.7M
2023-01-20 1.64 1.64 1.46 1.50 2.1M
2023-01-19 1.51 1.57 1.49 1.54 0.2M
2023-01-18 1.53 1.60 1.52 1.54 0.6M
2023-01-17 1.62 1.62 1.52 1.55 0.7M
2023-01-16 1.49 1.70 1.27 1.55 7.6M
2023-01-13 1.47 1.76 1.47 1.66 8.3M
2023-01-12 1.50 1.50 1.34 1.44 4.0M
2023-01-11 1.65 1.65 1.49 1.52 4.1M
2023-01-10 1.65 1.69 1.64 1.62 1.2M
2023-01-09 1.75 1.75 1.64 1.67 3.6M
2023-01-06 1.98 1.98 1.69 1.81 3.8M
2023-01-05 1.70 1.98 1.70 1.86 0.3M
2023-01-04 1.76 1.95 1.69 1.74 0.5M
2023-01-03 1.70 1.81 1.70 1.76 1.1M