Seeing Machines

M2Z
🏛️ uk →
2.72
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 2.62 2.75 2.60 2.72 15.7M
2025-09-25 2.46 2.62 2.45 2.49 13.5M
2025-09-24 2.50 2.64 2.45 2.45 6.1M
2025-09-23 2.55 2.63 2.40 2.54 10.2M
2025-09-22 2.65 2.65 2.53 2.65 3.1M
2025-09-19 2.61 2.69 2.50 2.65 12.3M
2025-09-18 2.65 2.70 2.60 2.60 7.1M
2025-09-17 2.80 2.80 2.61 2.61 3.0M
2025-09-16 2.80 2.86 2.60 2.65 32.7M
2025-09-15 2.75 2.80 2.70 2.78 2.9M
2025-09-12 2.90 2.93 2.80 2.80 3.3M
2025-09-11 2.91 2.91 2.87 2.87 5.4M
2025-09-10 2.70 2.90 2.70 2.90 5.2M
2025-09-09 2.83 2.85 2.82 2.85 6.4M
2025-09-08 2.76 2.90 2.75 2.83 1.9M
2025-09-05 2.85 2.95 2.72 2.90 3.4M
2025-09-04 2.85 2.87 2.74 2.85 5.8M
2025-09-03 2.86 3.00 2.86 2.90 1.0M
2025-09-02 2.90 2.92 2.90 2.92 4.2M
2025-09-01 3.00 3.09 2.81 2.81 1.6M
2025-08-29 3.08 3.08 2.93 2.93 1.0M
2025-08-28 3.00 3.00 2.89 2.89 3.5M
2025-08-27 2.99 3.00 2.90 3.00 2.3M
2025-08-26 2.80 3.03 2.78 2.98 7.4M
2025-08-22 3.15 3.15 2.88 3.00 5.5M
2025-08-21 3.22 3.32 2.92 2.95 11.3M
2025-08-20 3.10 3.15 3.04 3.10 7.9M
2025-08-19 3.09 3.15 3.00 3.10 5.0M
2025-08-18 2.90 3.15 2.76 2.98 10.2M
2025-08-15 2.83 2.85 2.70 2.88 3.0M
2025-08-14 2.80 2.85 2.78 2.83 1.7M
2025-08-13 2.80 2.82 2.80 2.80 4.9M
2025-08-12 2.72 2.75 2.72 2.75 1.7M
2025-08-11 2.71 2.71 2.71 2.71 1.1M
2025-08-08 2.80 2.80 2.80 2.75 2.7M
2025-08-07 2.78 2.90 2.78 2.85 1.9M
2025-08-06 2.75 2.78 2.66 2.78 21.6M
2025-08-05 2.85 2.99 2.68 2.80 17.1M
2025-08-04 2.67 2.80 2.67 2.78 1.8M
2025-08-01 2.80 2.80 2.60 2.60 3.5M
2025-07-31 2.74 2.80 2.71 2.78 3.3M
2025-07-30 2.83 2.83 2.78 2.83 1.5M
2025-07-29 2.88 2.88 2.74 2.77 1.2M
2025-07-28 2.80 2.86 2.71 2.84 4.0M
2025-07-25 2.89 2.90 2.74 2.74 2.0M
2025-07-24 2.80 2.89 2.71 2.83 6.3M
2025-07-23 2.89 2.93 2.89 2.90 2.9M
2025-07-22 2.97 2.97 2.85 2.88 6.2M
2025-07-21 3.09 3.10 2.91 2.98 3.6M
2025-07-18 2.93 3.01 2.90 2.95 3.3M
2025-07-17 2.99 3.00 2.95 2.95 1.6M
2025-07-16 2.83 2.92 2.78 2.79 2.7M
2025-07-15 2.80 3.00 2.76 2.90 3.3M
2025-07-14 3.00 3.00 2.80 2.80 2.4M
2025-07-11 3.00 3.00 3.00 3.00 2.4M
2025-07-10 3.00 3.00 2.85 2.89 4.6M
2025-07-09 3.00 3.03 2.96 3.00 3.7M
2025-07-08 3.10 3.13 3.00 3.03 6.0M
2025-07-07 3.13 3.13 3.01 3.11 1.8M
2025-07-04 3.20 3.20 3.06 3.12 8.3M
2025-07-03 3.13 3.16 3.05 3.05 7.8M
2025-07-02 3.14 3.15 2.93 3.00 5.0M
2025-07-01 3.00 3.11 2.88 2.90 11.0M
2025-06-30 2.75 3.01 2.75 2.88 21.1M
2025-06-27 2.85 2.98 2.73 2.80 17.0M
2025-06-26 2.60 2.76 2.60 2.68 36.0M
2025-06-25 2.65 2.81 2.65 2.70 3.9M
2025-06-24 2.71 2.72 2.64 2.64 2.9M
2025-06-23 2.72 2.72 2.58 2.66 3.7M
2025-06-20 2.50 2.60 2.40 2.60 4.7M
2025-06-19 2.40 2.88 2.40 2.56 15.6M
2025-06-18 2.31 2.72 2.31 2.70 26.4M
2025-06-17 2.30 2.32 2.27 2.31 4.2M
2025-06-16 2.20 2.35 2.17 2.25 4.3M
2025-06-13 2.22 2.22 2.11 2.20 1.3M
2025-06-12 2.23 2.24 2.23 2.23 1.9M
2025-06-11 2.27 2.31 2.21 2.22 8.1M
2025-06-10 2.26 2.39 2.24 2.27 4.2M
2025-06-09 2.40 2.40 2.23 2.40 4.0M
2025-06-06 2.41 2.41 2.26 2.31 13.3M
2025-06-05 2.35 2.39 2.26 2.36 3.6M
2025-06-04 2.44 2.44 2.25 2.36 9.3M
2025-06-03 2.45 2.45 2.26 2.33 3.6M
2025-06-02 2.45 2.48 2.42 2.33 4.1M
2025-05-30 2.45 2.52 2.40 2.48 5.3M
2025-05-29 2.46 2.58 2.46 2.53 5.3M
2025-05-28 2.45 2.59 2.45 2.46 3.5M
2025-05-27 2.49 2.60 2.41 2.50 6.6M
2025-05-23 2.50 2.50 2.16 2.30 10.7M
2025-05-22 2.56 2.58 2.47 2.47 5.3M
2025-05-21 2.55 2.58 2.41 2.56 7.3M
2025-05-20 2.52 2.54 2.42 2.54 2.8M
2025-05-19 2.54 2.59 2.41 2.52 2.5M
2025-05-16 2.45 2.50 2.45 2.50 5.8M
2025-05-15 2.45 2.60 2.45 2.50 9.5M
2025-05-14 2.55 2.62 2.55 2.59 5.4M
2025-05-13 2.60 2.60 2.51 2.54 7.2M
2025-05-12 2.43 2.60 2.37 2.52 34.0M
2025-05-09 2.35 2.38 2.18 2.28 10.7M
2025-05-08 2.39 2.39 2.21 2.32 7.1M
2025-05-07 2.14 2.50 2.13 2.30 33.3M
2025-05-06 1.95 2.10 1.95 2.10 9.2M
2025-05-02 1.85 1.99 1.84 1.88 23.7M
2025-05-01 1.75 2.00 1.73 1.79 29.9M
2025-04-30 1.72 1.78 1.68 1.72 17.1M
2025-04-29 1.78 1.82 1.75 1.78 16.0M
2025-04-28 1.70 1.85 1.70 1.82 25.4M
2025-04-25 1.79 1.81 1.71 1.76 345.2M
2025-04-24 1.71 1.80 1.70 1.70 69.6M
2025-04-23 1.62 1.83 1.62 1.65 8.0M
2025-04-22 1.83 1.84 1.68 1.70 13.0M
2025-04-17 1.71 1.90 1.70 1.90 5.0M
2025-04-16 1.82 1.82 1.62 1.62 7.7M
2025-04-15 1.61 1.90 1.61 1.75 11.2M
2025-04-14 1.80 1.84 1.67 1.70 12.1M
2025-04-11 1.83 1.83 1.74 1.81 5.8M
2025-04-10 1.80 1.90 1.65 1.80 21.1M
2025-04-09 1.83 1.88 1.65 1.65 21.8M
2025-04-08 1.90 2.01 1.85 1.85 31.2M
2025-04-07 1.90 2.00 1.80 1.94 69.3M
2025-04-04 2.00 2.20 1.99 2.10 40.7M
2025-04-03 2.00 2.16 2.00 2.05 14.8M
2025-04-02 2.10 2.15 2.00 2.06 16.5M
2025-04-01 2.23 2.24 1.98 2.00 37.5M
2025-03-31 2.40 2.40 2.10 2.20 10.0M
2025-03-28 2.25 2.30 2.11 2.30 14.1M
2025-03-27 2.30 2.40 2.10 2.16 12.0M
2025-03-26 2.15 2.29 2.10 2.29 3.4M
2025-03-25 2.14 2.35 2.04 2.17 12.6M
2025-03-24 2.16 2.16 1.94 2.00 17.9M
2025-03-21 2.30 2.30 2.15 2.15 11.2M
2025-03-20 2.35 2.45 2.20 2.28 5.1M
2025-03-19 2.40 2.50 2.25 2.32 12.2M
2025-03-18 2.55 2.60 2.30 2.33 22.3M
2025-03-17 2.66 2.75 2.45 2.64 11.5M
2025-03-14 2.68 2.75 2.61 2.70 2.5M
2025-03-13 2.75 2.75 2.68 2.68 4.0M
2025-03-12 2.68 2.75 2.66 2.71 2.8M
2025-03-11 2.76 2.76 2.70 2.75 5.0M
2025-03-10 2.76 2.85 2.75 2.75 6.3M
2025-03-07 2.90 2.90 2.76 2.76 1.8M
2025-03-06 2.70 2.84 2.70 2.84 5.8M
2025-03-05 2.70 2.75 2.56 2.75 7.1M
2025-03-04 2.80 2.80 2.58 2.68 17.1M
2025-03-03 2.88 2.90 2.72 2.81 12.8M
2025-02-28 3.05 3.05 2.75 2.90 14.0M
2025-02-27 3.30 3.30 2.98 3.02 8.7M
2025-02-26 3.38 3.40 2.85 3.05 42.6M
2025-02-25 3.88 3.90 3.75 3.80 3.7M
2025-02-24 4.00 4.00 3.83 3.83 8.6M
2025-02-21 3.81 3.90 3.76 3.90 3.3M
2025-02-20 3.82 3.99 3.81 3.83 2.9M
2025-02-19 3.82 3.99 3.82 3.90 4.0M
2025-02-18 3.86 4.00 3.85 3.88 2.4M
2025-02-17 3.71 3.95 3.71 3.94 3.3M
2025-02-14 4.00 4.00 3.89 3.90 1.5M
2025-02-13 3.90 4.00 3.90 3.94 1.6M
2025-02-12 3.95 3.96 3.78 3.95 2.2M
2025-02-11 4.00 4.00 3.80 3.90 3.4M
2025-02-10 3.81 4.20 3.80 3.90 1.9M
2025-02-07 3.80 3.90 3.72 3.80 2.9M
2025-02-06 3.81 3.94 3.81 3.84 3.2M
2025-02-05 3.81 3.90 3.76 3.85 2.6M
2025-02-04 3.95 4.00 3.81 3.90 2.0M
2025-02-03 4.00 4.01 3.92 3.97 5.5M
2025-01-31 3.81 4.01 3.81 4.01 3.3M
2025-01-30 3.84 4.00 3.84 4.00 3.7M
2025-01-29 3.83 4.00 3.83 3.94 1.4M
2025-01-28 4.00 4.04 3.83 3.97 3.9M
2025-01-27 3.80 4.05 3.80 4.05 2.6M
2025-01-24 4.01 4.14 3.81 4.14 5.1M
2025-01-23 4.10 4.15 4.01 4.10 2.7M
2025-01-22 4.15 4.15 4.10 4.10 3.6M
2025-01-21 4.03 4.28 4.03 4.15 5.6M
2025-01-20 4.04 4.10 4.03 4.10 2.5M
2025-01-17 4.07 4.07 3.95 4.00 4.8M
2025-01-16 3.95 4.08 3.95 4.08 1.4M
2025-01-15 4.10 4.10 4.01 4.05 6.4M
2025-01-14 3.85 4.00 3.85 4.00 5.7M
2025-01-13 3.96 4.10 3.81 3.99 4.1M
2025-01-10 3.91 4.20 3.90 4.00 5.2M
2025-01-09 4.10 4.14 3.80 4.00 12.9M
2025-01-08 4.21 4.35 4.19 4.30 3.0M
2025-01-07 4.40 4.51 4.10 4.39 13.1M
2025-01-06 4.60 4.80 4.60 4.65 15.7M
2025-01-03 4.64 4.64 4.50 4.60 6.0M
2025-01-02 4.55 4.80 4.55 4.65 2.6M