Semper Fortis Esports

SEMP
🏛️ uk →
2.00
Last Update: 2023-12-15
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
2021-12-31 1.25 1.25 1.25 1.25 0.0M
2021-12-30 1.25 1.25 1.25 1.25 0.0M
2021-12-29 1.25 1.25 1.25 1.25 0.0M
2021-12-24 1.25 1.25 1.25 1.25 0.0M
2021-12-23 1.27 1.25 1.25 1.25 0.2M
2021-12-22 1.27 1.27 1.27 1.27 0.0M
2021-12-21 1.27 1.25 1.25 1.27 0.5M
2021-12-20 1.27 1.27 1.27 1.27 0.0M
2021-12-17 1.27 1.27 1.27 1.27 0.0M
2021-12-16 1.27 1.25 1.25 1.27 0.0M
2021-12-15 1.40 1.33 1.22 1.27 1.6M
2021-12-14 1.40 1.40 1.40 1.40 0.0M
2021-12-13 1.40 1.40 1.40 1.40 0.0M
2021-12-10 1.40 1.40 1.40 1.40 0.0M
2021-12-09 1.40 1.40 1.40 1.40 0.0M
2021-12-08 1.40 1.44 1.35 1.40 0.0M
2021-12-07 1.40 1.37 1.37 1.40 0.0M
2021-12-06 1.40 1.40 1.40 1.40 0.0M
2021-12-03 1.40 1.40 1.40 1.40 0.0M
2021-12-02 1.40 1.40 1.40 1.40 0.0M
2021-12-01 1.40 1.40 1.40 1.40 0.0M
2021-11-30 1.40 1.40 1.40 1.40 0.0M
2021-11-29 1.40 1.40 1.40 1.40 0.0M
2021-11-26 1.40 1.44 1.37 1.40 0.3M
2021-11-25 1.40 1.45 1.37 1.40 0.1M
2021-11-24 1.40 1.40 1.40 1.40 0.0M
2021-11-23 1.40 1.40 1.40 1.40 0.0M
2021-11-22 1.43 1.40 1.40 1.40 0.0M
2021-11-19 1.43 1.43 1.43 1.43 0.0M
2021-11-18 1.45 1.47 1.37 1.43 1.2M
2021-11-17 1.45 1.45 1.45 1.45 0.0M
2021-11-16 1.52 1.50 1.40 1.45 1.0M
2021-11-15 1.62 1.60 1.40 1.52 0.6M
2021-11-12 1.62 1.62 1.62 1.62 0.0M
2021-11-11 1.65 1.60 1.60 1.62 0.1M
2021-11-10 1.68 1.65 1.60 1.65 0.2M
2021-11-09 1.68 1.68 1.68 1.68 0.0M
2021-11-08 1.68 1.68 1.68 1.68 0.0M
2021-11-05 1.74 1.70 1.55 1.68 0.5M
2021-11-04 1.74 1.70 1.60 1.74 0.4M
2021-11-03 1.76 1.66 1.66 1.74 0.2M
2021-11-02 1.75 1.73 1.73 1.76 0.0M
2021-11-01 1.75 1.75 1.72 1.75 0.1M
2021-10-29 1.73 1.74 1.70 1.75 0.3M
2021-10-28 1.81 1.77 1.70 1.73 2.6M
2021-10-27 1.81 1.81 1.81 1.81 0.0M
2021-10-26 1.91 1.80 1.70 1.78 0.9M
2021-10-25 1.91 1.91 1.91 1.91 0.0M
2021-10-22 1.91 1.91 1.91 1.91 0.0M
2021-10-21 1.91 1.91 1.91 1.91 0.0M
2021-10-20 1.91 1.90 1.90 1.91 0.0M
2021-10-19 1.91 1.91 1.91 1.91 0.0M
2021-10-18 1.94 1.90 1.90 1.91 0.1M
2021-10-15 1.95 1.97 1.97 1.94 0.1M
2021-10-14 2.02 2.04 1.95 1.99 0.8M
2021-10-13 2.08 2.05 2.01 2.02 0.7M
2021-10-12 2.08 2.05 2.05 2.08 0.0M
2021-10-11 2.08 2.05 2.05 2.08 0.5M
2021-10-08 2.08 2.08 2.08 2.08 0.0M
2021-10-07 2.08 2.08 2.08 2.08 0.1M
2021-10-06 2.08 2.08 2.08 2.08 0.0M
2021-10-05 2.17 2.15 2.10 2.08 0.2M
2021-10-04 2.20 2.17 2.17 2.17 0.0M
2021-10-01 2.20 2.18 2.18 2.20 0.0M
2021-09-30 2.20 2.16 2.02 2.20 1.1M
2021-09-29 2.20 2.16 2.16 2.20 0.0M
2021-09-28 2.20 2.25 2.16 2.20 1.2M
2021-09-27 2.20 2.15 2.15 2.20 0.2M
2021-09-24 2.20 2.20 2.20 2.20 0.0M
2021-09-23 2.20 2.24 2.24 2.20 0.0M
2021-09-22 2.25 2.20 2.20 2.20 0.0M
2021-09-21 2.23 2.25 2.25 2.25 0.6M
2021-09-20 2.23 2.23 2.23 2.23 0.0M
2021-09-17 2.27 2.20 2.20 2.23 0.2M
2021-09-16 2.30 2.26 2.26 2.27 0.0M
2021-09-15 2.35 2.34 2.26 2.30 0.4M
2021-09-14 2.40 2.40 2.32 2.35 2.2M
2021-09-13 2.08 2.45 2.07 2.40 1.8M
2021-09-10 2.12 2.07 2.00 2.08 1.5M
2021-09-09 2.12 2.12 2.12 2.12 0.0M
2021-09-08 2.12 2.12 2.12 2.12 0.0M
2021-09-07 2.12 2.12 2.12 2.12 0.0M
2021-09-06 2.25 2.20 2.02 2.12 0.9M
2021-09-03 2.25 2.25 2.25 2.25 0.0M
2021-09-02 2.25 2.25 2.25 2.25 0.0M
2021-09-01 2.30 2.25 2.20 2.25 0.1M
2021-08-31 2.30 2.33 2.25 2.30 0.1M
2021-08-27 2.40 2.30 2.11 2.30 0.6M
2021-08-26 2.52 2.45 2.27 2.40 0.4M
2021-08-25 2.55 2.35 2.35 2.52 0.2M
2021-08-24 2.62 2.46 2.46 2.55 0.2M
2021-08-23 2.55 2.65 2.58 2.62 0.5M
2021-08-20 2.75 2.70 2.40 2.55 1.0M
2021-08-19 2.65 2.88 2.79 2.75 0.7M
2021-08-18 2.65 2.69 2.57 2.65 0.1M
2021-08-17 2.65 2.65 2.65 2.65 0.0M
2021-08-16 2.45 2.72 2.56 2.65 1.1M
2021-08-13 2.45 2.50 2.50 2.45 0.3M
2021-08-12 2.45 2.45 2.45 2.45 0.1M
2021-08-11 2.50 2.45 2.45 2.45 0.1M
2021-08-10 2.50 2.50 2.50 2.50 0.0M
2021-08-09 2.45 2.50 2.46 2.50 0.3M
2021-08-06 2.45 2.45 2.45 2.45 0.0M
2021-08-05 2.73 2.60 2.35 2.45 1.0M
2021-08-04 2.73 2.73 2.73 2.73 0.0M
2021-08-03 2.73 2.73 2.73 2.73 0.0M
2021-08-02 2.73 2.73 2.73 2.73 0.0M
2021-07-30 2.73 2.73 2.73 2.73 0.0M
2021-07-29 2.73 2.80 2.80 2.73 0.1M
2021-07-28 2.73 2.80 2.80 2.73 0.2M
2021-07-27 2.83 2.80 2.80 2.73 0.1M
2021-07-26 2.90 3.00 2.80 2.83 1.0M
2021-07-23 2.70 3.21 2.81 2.90 1.5M
2021-07-22 2.35 2.77 2.33 2.70 1.2M
2021-07-21 2.35 2.47 2.47 2.35 0.2M
2021-07-20 2.35 2.35 2.35 2.35 0.0M
2021-07-19 2.40 2.30 2.21 2.35 0.1M
2021-07-16 2.40 2.33 2.31 2.40 0.0M
2021-07-15 2.40 2.34 2.34 2.40 0.0M
2021-07-14 2.40 2.30 2.30 2.40 0.3M
2021-07-13 2.70 2.61 2.45 2.40 0.6M
2021-07-12 2.70 2.61 2.61 2.70 0.0M
2021-07-09 2.70 2.71 2.61 2.70 0.2M
2021-07-08 2.70 2.60 2.60 2.70 0.2M
2021-07-07 2.75 2.60 2.60 2.70 0.1M
2021-07-06 2.80 2.61 2.61 2.75 0.2M
2021-07-05 2.80 2.80 2.80 2.80 0.0M
2021-07-02 2.75 2.77 2.77 2.80 0.1M
2021-07-01 2.75 2.77 2.77 2.75 0.0M
2021-06-30 2.80 2.70 2.70 2.75 0.2M
2021-06-29 2.90 2.90 2.80 2.80 0.2M
2021-06-28 3.05 3.09 2.75 2.90 0.8M
2021-06-25 3.05 3.17 3.03 3.05 0.2M
2021-06-24 3.05 3.20 3.03 3.05 0.3M
2021-06-23 3.05 3.18 3.00 3.05 0.6M
2021-06-22 3.00 3.30 2.97 3.05 1.0M
2021-06-21 2.70 3.20 2.66 3.05 3.0M
2021-06-18 2.15 2.70 2.03 2.65 2.9M
2021-06-17 2.20 2.20 1.92 2.15 1.4M
2021-06-16 2.40 2.30 2.10 2.20 1.0M
2021-06-15 2.65 2.40 2.40 2.40 0.3M
2021-06-14 2.65 2.51 2.50 2.65 0.3M
2021-06-11 2.60 2.75 2.75 2.65 0.4M
2021-06-10 2.60 2.50 2.50 2.60 0.0M
2021-06-09 2.60 2.40 2.40 2.60 0.1M
2021-06-08 2.60 2.52 2.52 2.60 0.0M
2021-06-07 2.60 2.60 2.60 2.60 0.0M
2021-06-04 2.65 2.52 2.42 2.60 0.2M
2021-06-03 2.60 2.64 2.60 2.65 0.0M
2021-06-02 2.60 2.66 2.61 2.60 0.1M
2021-06-01 2.50 2.62 2.62 2.60 0.0M
2021-05-28 2.55 2.62 2.30 2.50 0.2M
2021-05-27 2.70 2.50 2.30 2.55 0.4M
2021-05-26 2.70 2.69 2.58 2.70 0.0M
2021-05-25 2.75 2.80 2.45 2.70 1.1M
2021-05-24 2.95 2.80 2.62 2.70 1.0M
2021-05-21 3.00 3.12 2.80 2.95 0.5M
2021-05-20 3.20 3.20 2.82 2.82 0.3M
2021-05-19 3.20 3.30 2.85 3.10 1.6M
2021-05-18 3.38 3.40 3.21 3.33 1.0M
2021-05-17 3.40 3.55 3.21 3.38 1.1M
2021-05-14 3.13 3.44 3.13 3.40 1.1M
2021-05-13 3.12 3.35 3.00 3.20 1.4M
2021-05-12 3.02 3.70 3.02 3.35 5.0M
2021-05-11 3.12 3.12 3.00 3.02 0.4M
2021-05-10 3.58 3.58 3.07 3.12 2.4M
2021-05-07 3.38 3.96 3.20 3.70 5.7M
2021-05-06 3.48 3.48 3.00 3.20 2.4M
2021-05-05 3.72 3.79 3.40 3.48 1.0M
2021-05-04 4.04 4.20 3.72 3.72 3.2M
2021-04-30 3.69 4.27 3.69 4.02 8.7M
2021-04-29 3.58 3.70 3.31 3.48 3.1M
2021-04-28 2.84 4.10 2.84 3.40 8.0M
2021-04-27 1.75 3.30 1.75 2.91 20.1M
2021-04-26 1.10 1.90 1.10 1.65 21.8M