SolGold

SOLG
🏛️ uk →
15.40
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
2021-12-31 27.73 29.00 27.64 29.00 2.7M
2021-12-30 26.35 28.00 26.20 28.00 7.0M
2021-12-29 25.90 26.95 25.70 26.65 2.3M
2021-12-24 26.00 26.90 26.00 26.35 0.7M
2021-12-23 25.95 26.50 25.35 26.35 3.0M
2021-12-22 25.30 25.75 24.75 25.75 1.2M
2021-12-21 24.00 25.20 24.00 24.65 1.1M
2021-12-20 25.52 25.60 24.15 24.15 1.4M
2021-12-17 25.50 25.75 24.90 25.60 0.7M
2021-12-16 23.55 25.10 23.55 24.90 1.0M
2021-12-15 23.50 24.25 23.50 24.10 2.0M
2021-12-14 25.00 25.50 23.80 24.10 0.8M
2021-12-13 24.25 25.50 24.04 25.35 4.5M
2021-12-10 24.75 25.23 24.38 24.60 1.8M
2021-12-09 24.00 25.20 23.75 25.20 2.6M
2021-12-08 24.00 24.50 23.20 24.45 1.5M
2021-12-07 24.31 24.65 24.00 24.30 0.8M
2021-12-06 23.40 24.40 23.35 23.90 2.2M
2021-12-03 22.05 23.50 22.05 23.35 1.9M
2021-12-02 23.50 24.20 22.20 22.50 3.2M
2021-12-01 23.42 24.45 22.93 24.10 3.8M
2021-11-30 22.05 23.65 22.05 22.85 7.0M
2021-11-29 22.00 23.58 21.70 22.95 6.2M
2021-11-26 22.00 22.00 21.00 21.75 3.7M
2021-11-25 22.55 23.25 21.87 22.20 4.2M
2021-11-24 23.85 23.91 22.50 23.00 3.0M
2021-11-23 24.65 24.95 22.20 23.10 5.8M
2021-11-22 24.55 26.16 24.55 25.00 2.3M
2021-11-19 25.30 25.75 24.70 25.05 1.8M
2021-11-18 26.02 26.06 25.05 25.50 1.5M
2021-11-17 26.07 26.20 25.65 25.90 1.4M
2021-11-16 26.65 26.65 25.60 25.70 1.7M
2021-11-15 27.00 27.00 26.03 26.10 1.0M
2021-11-12 26.65 27.07 26.20 26.45 1.3M
2021-11-11 26.03 27.25 26.03 26.85 1.5M
2021-11-10 26.15 26.70 25.05 26.30 2.0M
2021-11-09 27.00 27.50 26.35 26.45 0.6M
2021-11-08 25.90 27.10 24.90 26.65 2.1M
2021-11-05 25.30 25.95 25.00 25.60 2.3M
2021-11-04 25.10 26.40 25.10 25.30 9.6M
2021-11-03 25.10 26.33 25.10 25.90 1.8M
2021-11-02 26.45 26.65 25.10 25.65 1.7M
2021-11-01 27.04 27.50 26.00 26.45 1.5M
2021-10-29 26.20 27.80 26.00 27.80 2.6M
2021-10-28 25.55 26.50 25.35 25.80 2.6M
2021-10-27 27.22 27.35 25.65 25.65 1.5M
2021-10-26 27.02 27.50 26.70 27.20 1.7M
2021-10-25 26.81 27.50 26.61 26.90 1.0M
2021-10-22 27.10 27.35 26.85 27.10 2.1M
2021-10-21 25.40 27.45 25.40 27.00 7.3M
2021-10-20 26.61 26.80 26.09 26.45 1.2M
2021-10-19 27.55 27.90 26.30 26.30 1.2M
2021-10-18 28.07 28.35 27.51 27.70 1.1M
2021-10-15 28.00 28.50 27.62 28.10 1.8M
2021-10-14 27.28 27.90 27.19 27.70 1.7M
2021-10-13 26.84 27.50 26.00 27.50 1.1M
2021-10-12 27.59 27.85 26.85 27.00 1.8M
2021-10-11 26.62 27.70 26.50 27.65 1.8M
2021-10-08 27.00 27.25 26.40 27.00 2.1M
2021-10-07 26.10 27.20 26.10 26.85 1.6M
2021-10-06 26.80 27.20 26.04 26.50 1.2M
2021-10-05 27.50 27.50 26.50 27.15 1.2M
2021-10-04 27.85 27.85 26.64 27.20 1.4M
2021-10-01 27.00 29.05 27.00 27.60 1.9M
2021-09-30 27.08 28.00 26.47 27.90 2.3M
2021-09-29 28.57 29.00 27.00 27.00 1.0M
2021-09-28 29.18 29.25 28.15 28.25 1.0M
2021-09-27 28.98 29.45 28.50 28.80 0.9M
2021-09-24 29.91 29.93 28.60 28.80 1.7M
2021-09-23 29.00 29.95 28.55 29.85 0.8M
2021-09-22 30.10 30.70 28.60 29.00 1.0M
2021-09-21 30.50 30.95 29.00 30.60 1.4M
2021-09-20 30.45 31.45 28.44 31.00 2.0M
2021-09-17 30.50 31.37 29.25 30.50 1.6M
2021-09-16 31.26 31.80 30.39 31.30 0.9M
2021-09-15 31.20 32.60 31.05 31.80 1.9M
2021-09-14 31.33 32.93 30.65 32.70 3.6M
2021-09-13 30.73 31.00 29.80 31.00 1.8M
2021-09-10 28.00 31.45 27.85 30.20 4.0M
2021-09-09 29.00 29.00 27.83 28.20 1.9M
2021-09-08 29.25 29.25 28.15 28.85 1.1M
2021-09-07 30.00 30.00 29.00 29.00 0.8M
2021-09-06 30.00 30.00 29.35 29.50 0.8M
2021-09-03 29.80 30.50 29.50 29.50 1.9M
2021-09-02 29.10 29.80 28.90 29.80 2.0M
2021-09-01 29.43 29.57 28.80 29.10 1.6M
2021-08-31 28.50 29.74 28.50 29.50 5.3M
2021-08-27 29.00 29.45 28.50 28.75 1.8M
2021-08-26 27.06 29.00 26.65 29.00 2.6M
2021-08-25 25.90 27.70 25.80 27.45 1.9M
2021-08-24 25.98 26.95 25.75 26.15 1.3M
2021-08-23 25.00 26.60 24.65 26.10 1.3M
2021-08-20 25.80 25.80 24.60 25.15 1.8M
2021-08-19 25.95 26.00 25.00 25.55 0.8M
2021-08-18 26.20 27.00 25.75 25.85 1.5M
2021-08-17 26.55 27.43 26.38 26.50 1.7M
2021-08-16 25.69 26.30 25.65 26.30 0.7M
2021-08-13 26.10 26.10 25.50 25.90 1.0M
2021-08-12 26.95 26.95 25.70 25.85 1.0M
2021-08-11 25.00 26.50 24.75 26.50 1.2M
2021-08-10 26.75 26.75 25.30 25.50 2.1M
2021-08-09 25.50 26.53 25.05 26.25 3.6M
2021-08-06 26.30 26.80 24.73 25.55 3.4M
2021-08-05 27.40 27.40 26.00 26.00 0.8M
2021-08-04 29.80 29.80 26.55 26.80 1.8M
2021-08-03 28.00 30.00 27.40 30.00 1.1M
2021-08-02 27.20 28.00 27.00 27.75 0.8M
2021-07-30 27.50 27.97 26.38 27.45 1.9M
2021-07-29 26.95 27.50 26.60 27.40 1.1M
2021-07-28 26.20 26.95 26.15 26.90 1.0M
2021-07-27 26.00 26.90 25.62 26.50 1.8M
2021-07-26 26.60 26.95 26.25 26.25 1.0M
2021-07-23 27.00 27.00 26.00 26.80 1.4M
2021-07-22 25.81 26.79 25.81 26.50 1.2M
2021-07-21 24.30 26.39 24.30 25.70 2.0M
2021-07-20 26.20 26.20 24.10 24.25 3.3M
2021-07-19 26.65 26.75 25.28 25.75 4.0M
2021-07-16 27.10 27.75 26.88 27.30 1.4M
2021-07-15 27.59 28.35 27.15 27.40 1.3M
2021-07-14 29.00 29.00 27.67 28.00 1.7M
2021-07-13 28.35 28.75 27.98 28.60 1.2M
2021-07-12 27.28 28.66 27.05 28.45 3.9M
2021-07-09 27.30 27.65 27.00 27.50 2.1M
2021-07-08 27.75 28.97 26.90 27.55 7.9M
2021-07-07 26.80 27.65 26.80 27.35 5.6M
2021-07-06 27.37 27.80 27.00 27.00 3.0M
2021-07-05 28.60 28.60 27.05 27.50 3.1M
2021-07-02 28.00 28.80 28.00 28.30 1.5M
2021-07-01 28.36 28.78 27.95 28.30 1.7M
2021-06-30 29.00 29.20 28.20 28.50 2.2M
2021-06-29 29.00 29.70 28.55 28.55 3.3M
2021-06-28 29.95 29.95 29.10 29.20 2.2M
2021-06-25 28.50 29.70 28.50 29.30 1.8M
2021-06-24 29.00 29.81 28.80 29.00 1.5M
2021-06-23 28.75 29.55 28.30 29.40 2.7M
2021-06-22 29.50 29.90 28.50 28.85 2.7M
2021-06-21 29.15 29.25 28.55 28.85 1.9M
2021-06-18 30.00 30.00 28.35 28.90 5.0M
2021-06-17 30.20 30.90 29.55 29.60 3.6M
2021-06-16 31.15 31.65 30.60 30.65 2.0M
2021-06-15 31.50 32.17 31.30 31.30 2.1M
2021-06-14 33.00 33.50 31.80 31.85 1.9M
2021-06-11 32.85 33.60 32.80 33.10 1.8M
2021-06-10 31.60 33.25 31.14 32.80 4.2M
2021-06-09 32.65 32.80 31.49 32.20 3.6M
2021-06-08 33.30 34.05 31.70 31.95 4.1M
2021-06-07 35.50 35.50 33.80 33.90 2.6M
2021-06-04 34.70 35.35 33.50 35.25 4.9M
2021-06-03 37.00 37.00 34.00 34.00 6.3M
2021-06-02 36.00 36.80 35.25 36.05 9.0M
2021-06-01 34.35 36.34 34.05 35.95 6.5M
2021-05-28 31.25 34.70 31.01 34.70 10.4M
2021-05-27 30.85 31.35 29.89 31.30 3.0M
2021-05-26 29.15 30.85 28.65 30.60 4.7M
2021-05-25 29.65 29.65 28.65 28.80 1.8M
2021-05-24 28.50 29.60 28.25 29.25 3.8M
2021-05-21 29.50 29.50 28.60 28.65 2.2M
2021-05-20 29.00 29.55 28.55 29.35 2.2M
2021-05-19 29.20 29.45 28.29 28.40 2.2M
2021-05-18 29.20 29.35 29.03 29.20 2.2M
2021-05-17 29.40 29.45 28.90 29.25 2.4M
2021-05-14 29.00 29.70 29.00 29.45 1.5M
2021-05-13 29.50 30.04 28.64 29.15 3.8M
2021-05-12 30.50 30.50 29.92 30.05 3.6M
2021-05-11 29.25 30.15 29.25 30.00 4.2M
2021-05-10 31.00 31.00 29.97 30.40 4.1M
2021-05-07 30.00 31.00 29.94 30.85 5.1M
2021-05-06 29.70 30.10 29.15 29.85 3.2M
2021-05-05 29.10 29.82 29.10 29.75 4.6M
2021-05-04 29.70 29.90 29.00 29.50 8.2M
2021-04-30 29.50 29.50 28.56 29.20 5.0M
2021-04-29 28.00 29.05 28.00 28.95 4.2M
2021-04-28 26.40 28.40 25.50 28.30 17.9M
2021-04-27 28.95 29.00 28.20 28.70 1.8M
2021-04-26 28.90 29.42 28.50 28.65 1.3M
2021-04-23 29.00 29.40 28.55 28.95 1.6M
2021-04-22 28.30 29.30 28.30 29.00 3.6M
2021-04-21 28.90 28.90 26.99 28.20 4.6M
2021-04-20 30.00 30.30 28.40 28.50 4.8M
2021-04-19 30.65 30.65 30.00 30.20 3.3M
2021-04-16 30.50 30.65 29.20 30.30 4.7M
2021-04-15 29.40 30.82 29.10 30.05 5.9M
2021-04-14 28.10 30.20 28.03 29.25 9.2M
2021-04-13 28.00 28.85 26.70 28.70 4.6M
2021-04-12 28.15 28.37 26.75 27.45 4.0M
2021-04-09 26.70 27.95 26.70 27.95 6.9M
2021-04-08 25.24 27.40 25.10 27.40 9.2M
2021-04-07 24.75 25.40 24.20 25.05 7.3M
2021-04-06 23.50 24.40 22.78 24.40 9.0M
2021-04-01 22.50 23.00 21.60 23.00 4.4M
2021-03-31 21.80 22.25 21.35 22.10 4.7M
2021-03-30 21.55 21.95 21.10 21.80 1.7M
2021-03-29 22.00 22.85 21.40 21.80 4.0M
2021-03-26 20.60 21.40 20.45 21.40 1.9M
2021-03-25 21.85 21.85 20.28 20.30 5.0M
2021-03-24 21.90 22.00 21.40 22.00 1.2M
2021-03-23 21.90 22.50 21.60 21.70 2.1M
2021-03-22 21.45 22.20 21.25 21.95 2.6M
2021-03-19 20.75 21.90 20.15 21.25 3.5M
2021-03-18 21.59 21.90 20.75 20.75 2.3M
2021-03-17 22.55 22.65 21.14 21.25 3.9M
2021-03-16 21.75 22.55 21.20 21.70 3.8M
2021-03-15 22.00 22.75 21.20 21.50 3.4M
2021-03-12 22.41 22.55 21.75 22.00 3.3M
2021-03-11 22.70 22.70 21.75 22.35 1.8M
2021-03-10 23.00 23.00 22.05 22.10 0.9M
2021-03-09 22.70 23.00 22.20 22.55 5.6M
2021-03-08 21.95 22.65 21.10 22.15 2.4M
2021-03-05 22.20 22.35 21.45 21.55 4.2M
2021-03-04 22.85 22.85 21.80 21.95 1.6M
2021-03-03 22.35 22.82 22.21 22.45 1.9M
2021-03-02 22.50 22.50 21.89 22.30 2.0M
2021-03-01 22.10 22.88 21.72 21.85 2.6M
2021-02-26 23.55 23.55 21.40 21.50 5.4M
2021-02-25 24.00 24.20 22.25 22.80 5.1M
2021-02-24 24.70 25.00 23.10 23.10 3.9M
2021-02-23 25.30 26.15 24.60 24.60 5.2M
2021-02-22 23.90 25.95 23.30 25.50 7.7M
2021-02-19 22.85 24.70 22.29 24.15 6.9M
2021-02-18 22.93 23.05 22.15 22.45 3.6M
2021-02-17 23.10 23.15 22.14 22.70 4.1M
2021-02-16 23.45 23.45 22.60 22.75 5.4M
2021-02-15 22.00 23.70 21.15 23.25 7.4M
2021-02-12 21.00 23.85 21.00 22.10 7.2M
2021-02-11 21.00 21.75 20.15 21.40 4.8M
2021-02-10 21.00 21.55 20.18 20.65 3.9M
2021-02-09 23.00 23.05 20.40 20.85 7.8M
2021-02-08 23.10 23.35 20.90 22.50 7.6M
2021-02-05 25.00 25.00 19.82 22.60 39.9M
2021-02-04 29.00 29.00 26.50 27.00 6.0M
2021-02-03 29.19 29.80 27.70 28.70 5.3M
2021-02-02 30.30 30.85 29.65 29.70 4.2M
2021-02-01 29.45 30.73 28.88 30.30 4.7M
2021-01-29 28.50 29.30 27.10 28.85 7.3M
2021-01-28 29.65 29.65 27.66 28.15 9.9M
2021-01-27 30.50 30.85 29.53 29.65 3.8M
2021-01-26 30.68 31.15 30.05 31.00 3.8M
2021-01-25 32.60 32.60 30.60 30.90 5.7M
2021-01-22 33.65 33.70 31.95 32.45 4.9M
2021-01-21 33.75 34.45 33.00 33.45 3.8M
2021-01-20 33.85 35.00 33.30 33.75 3.7M
2021-01-19 33.70 35.26 33.60 33.90 5.6M
2021-01-18 34.50 34.50 33.20 34.00 2.7M
2021-01-15 34.48 34.90 33.12 33.80 2.5M
2021-01-14 35.00 35.00 33.80 34.30 2.9M
2021-01-13 35.15 36.10 34.70 34.75 2.0M
2021-01-12 35.20 36.07 34.55 36.00 2.9M
2021-01-11 35.15 36.45 35.15 35.70 2.9M
2021-01-08 38.00 38.00 35.46 35.60 4.6M
2021-01-07 36.60 38.00 36.00 38.00 4.3M
2021-01-06 37.20 37.69 35.64 35.80 3.5M
2021-01-05 35.15 37.30 34.62 37.25 5.9M
2021-01-04 32.75 34.70 32.05 34.60 4.7M