Totally

TLY
🏛️ uk →
0.24
Last Update: 2025-06-06
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 5.25 5.20 4.72 4.85 0.6M
2023-12-28 5.35 5.50 5.00 5.25 0.5M
2023-12-27 5.35 5.50 5.20 5.35 0.1M
2023-12-22 5.60 5.70 5.18 5.35 0.3M
2023-12-21 5.80 5.90 5.50 5.60 1.0M
2023-12-20 5.50 5.90 5.50 5.80 2.0M
2023-12-19 5.10 5.68 5.10 5.50 1.6M
2023-12-18 5.10 5.20 5.00 5.10 0.5M
2023-12-15 5.15 5.20 5.00 5.10 0.3M
2023-12-14 4.90 5.37 4.90 5.15 0.8M
2023-12-13 4.90 5.00 4.70 4.90 1.5M
2023-12-12 5.15 5.30 4.63 4.90 1.1M
2023-12-11 5.25 5.50 4.50 4.50 0.4M
2023-12-08 4.90 5.50 4.80 5.25 1.7M
2023-12-07 5.00 5.20 4.50 5.00 1.9M
2023-12-06 5.10 5.24 4.80 5.00 2.0M
2023-12-05 4.75 5.30 4.50 5.20 2.3M
2023-12-04 4.55 5.00 4.11 4.75 4.6M
2023-12-01 5.25 5.50 4.50 4.50 8.3M
2023-11-30 6.10 6.50 4.60 5.25 23.6M
2023-11-29 6.35 6.50 5.55 5.75 2.4M
2023-11-28 7.25 7.05 6.00 6.35 3.3M
2023-11-27 9.25 9.50 8.50 8.75 0.5M
2023-11-24 8.25 9.50 8.21 9.25 1.9M
2023-11-23 7.35 8.50 7.46 8.02 1.2M
2023-11-22 7.25 7.50 7.18 7.35 0.4M
2023-11-21 7.20 7.50 7.00 7.25 0.3M
2023-11-20 7.20 7.34 7.00 7.20 0.1M
2023-11-17 7.20 7.32 7.10 7.20 0.0M
2023-11-16 7.20 7.40 7.10 7.20 0.3M
2023-11-15 7.20 7.34 7.10 7.20 1.0M
2023-11-14 7.40 7.50 7.20 7.20 0.4M
2023-11-13 7.60 7.80 7.20 7.40 0.0M
2023-11-10 7.60 8.00 7.28 7.60 0.1M
2023-11-09 7.60 7.82 7.33 7.60 0.3M
2023-11-08 6.95 7.66 7.08 7.60 2.0M
2023-11-07 6.35 7.35 6.26 6.95 0.5M
2023-11-06 6.35 6.60 6.26 6.35 0.0M
2023-11-03 6.35 6.50 6.20 6.35 0.5M
2023-11-02 6.25 6.50 6.01 6.35 0.9M
2023-11-01 6.25 6.25 6.04 6.25 2.4M
2023-10-31 6.25 6.50 6.00 6.25 0.1M
2023-10-30 6.25 6.48 6.00 6.25 0.0M
2023-10-27 6.25 6.50 5.60 6.25 0.3M
2023-10-26 6.25 6.08 6.00 6.25 0.0M
2023-10-25 6.25 6.50 6.00 6.25 0.0M
2023-10-24 6.25 6.10 6.00 6.00 0.1M
2023-10-23 6.50 6.80 6.00 6.25 0.4M
2023-10-20 6.75 7.00 6.10 6.50 0.2M
2023-10-19 6.75 7.00 6.50 6.75 0.0M
2023-10-18 7.25 7.18 6.88 6.75 0.1M
2023-10-17 7.25 7.50 7.00 7.25 0.2M
2023-10-16 7.25 7.49 7.13 7.25 0.1M
2023-10-13 7.60 7.70 7.00 7.25 0.3M
2023-10-12 7.60 7.70 7.50 7.60 0.2M
2023-10-11 7.60 7.70 7.50 7.60 0.6M
2023-10-10 7.60 7.50 7.50 7.60 0.0M
2023-10-09 7.75 7.70 7.50 7.60 0.1M
2023-10-06 8.00 8.12 7.50 7.75 0.3M
2023-10-05 7.75 8.40 7.75 8.00 0.6M
2023-10-04 7.30 7.96 7.10 7.75 0.5M
2023-10-03 7.15 7.30 7.00 7.25 1.6M
2023-10-02 7.25 7.30 6.75 7.15 0.8M
2023-09-29 6.65 7.50 6.69 7.25 1.8M
2023-09-28 6.40 6.80 6.30 6.65 2.7M
2023-09-27 6.75 7.00 6.31 6.40 0.7M
2023-09-26 7.15 7.30 6.50 6.80 1.1M
2023-09-25 7.15 7.30 7.06 7.15 0.1M
2023-09-22 7.25 7.60 7.09 7.15 0.3M
2023-09-21 7.65 7.79 7.18 7.25 0.4M
2023-09-20 7.75 7.88 7.50 7.65 0.2M
2023-09-19 7.75 8.00 7.50 7.75 0.4M
2023-09-18 7.75 8.00 7.50 7.80 0.6M
2023-09-15 8.10 8.20 7.53 7.75 0.8M
2023-09-14 8.10 8.20 8.00 8.10 0.1M
2023-09-13 8.10 8.20 8.00 8.10 0.3M
2023-09-12 8.15 8.27 8.00 8.10 0.1M
2023-09-11 8.35 8.50 8.00 8.15 0.2M
2023-09-08 8.35 8.26 7.80 8.35 0.1M
2023-09-07 8.35 8.50 8.00 8.35 0.2M
2023-09-06 8.60 8.70 8.00 8.00 0.4M
2023-09-05 8.75 9.00 8.56 8.60 0.2M
2023-09-04 8.75 9.00 8.50 8.75 0.7M
2023-09-01 10.25 10.10 8.50 8.75 3.7M
2023-08-31 10.63 10.75 10.60 10.63 0.2M
2023-08-30 11.25 11.28 10.50 10.63 0.7M
2023-08-29 11.75 12.00 11.04 11.25 0.4M
2023-08-25 11.75 12.00 11.50 11.75 0.1M
2023-08-24 11.75 12.00 11.57 11.75 0.1M
2023-08-23 11.75 11.99 11.50 11.75 0.3M
2023-08-22 12.25 12.20 11.82 11.75 0.4M
2023-08-21 12.50 13.00 12.00 12.25 0.1M
2023-08-18 12.25 13.00 12.13 12.50 0.2M
2023-08-17 12.13 12.50 12.16 12.25 0.2M
2023-08-16 12.00 12.50 11.75 12.13 0.3M
2023-08-15 12.50 12.50 11.80 12.00 0.4M
2023-08-14 11.88 12.63 11.81 12.50 0.8M
2023-08-11 11.75 12.50 11.50 11.88 0.2M
2023-08-10 11.75 12.00 11.56 11.75 0.2M
2023-08-09 12.00 12.00 11.50 11.75 0.4M
2023-08-08 12.50 12.57 12.00 12.00 0.4M
2023-08-07 12.50 12.75 12.37 12.50 0.8M
2023-08-04 11.75 12.75 11.80 12.50 0.7M
2023-08-03 11.88 12.25 11.50 11.75 0.2M
2023-08-02 12.25 12.50 12.00 11.88 0.3M
2023-08-01 12.63 12.75 12.00 12.25 0.2M
2023-07-31 12.75 13.00 12.50 12.63 0.2M
2023-07-28 12.63 13.00 12.51 12.75 0.5M
2023-07-27 12.88 13.25 12.50 12.63 0.3M
2023-07-26 12.63 13.25 12.75 12.88 0.4M
2023-07-25 13.38 13.49 12.60 12.63 1.5M
2023-07-24 12.13 13.50 12.00 13.38 1.4M
2023-07-21 12.00 12.25 12.00 12.13 0.7M
2023-07-20 11.88 12.24 11.75 12.00 1.0M
2023-07-19 11.13 12.00 11.10 11.88 2.1M
2023-07-18 11.63 11.75 11.00 11.13 0.4M
2023-07-17 11.88 12.00 11.11 11.30 0.9M
2023-07-14 12.25 12.50 11.77 11.88 1.0M
2023-07-13 11.63 12.50 11.50 12.25 1.7M
2023-07-12 11.63 11.74 11.00 11.63 2.6M
2023-07-11 12.63 12.75 11.22 11.63 5.7M
2023-07-10 16.00 16.00 12.20 12.75 9.9M
2023-07-07 16.75 17.53 16.85 17.00 0.3M
2023-07-06 16.25 17.33 16.00 16.75 0.8M
2023-07-05 16.63 16.75 16.04 16.25 0.2M
2023-07-04 16.25 17.46 16.02 16.50 1.4M
2023-07-03 16.75 17.00 16.00 16.25 0.5M
2023-06-30 17.00 17.60 16.50 17.60 0.1M
2023-06-29 17.50 17.59 16.55 17.00 0.2M
2023-06-28 17.75 18.00 17.25 17.63 0.2M
2023-06-27 17.75 17.70 17.50 17.75 0.2M
2023-06-26 18.25 18.50 17.61 17.75 0.3M
2023-06-23 18.25 18.33 18.05 18.25 0.2M
2023-06-22 18.75 18.75 18.02 18.25 0.1M
2023-06-21 18.75 19.00 18.50 18.75 0.0M
2023-06-20 18.75 18.99 18.50 18.75 0.0M
2023-06-19 19.25 19.50 18.53 18.75 0.3M
2023-06-16 19.25 19.50 19.00 19.25 0.2M
2023-06-15 19.25 19.39 19.06 19.25 0.1M
2023-06-14 19.63 19.75 19.00 19.25 0.2M
2023-06-13 20.00 20.50 19.25 19.63 0.2M
2023-06-12 20.00 19.90 19.50 20.00 0.1M
2023-06-09 20.00 20.50 19.50 20.00 0.0M
2023-06-08 19.63 20.78 19.25 20.00 0.4M
2023-06-07 19.38 19.75 19.39 19.63 0.3M
2023-06-06 19.38 19.75 19.00 19.38 0.2M
2023-06-05 19.38 19.75 19.00 19.38 0.1M
2023-06-02 19.38 19.75 19.10 19.38 0.4M
2023-06-01 19.50 19.75 19.00 19.38 0.1M
2023-05-31 19.75 20.00 19.02 19.50 0.2M
2023-05-30 19.75 20.00 19.15 19.75 0.1M
2023-05-26 20.25 20.50 19.55 19.75 0.5M
2023-05-25 20.75 21.00 20.00 20.25 0.2M
2023-05-24 21.25 21.00 20.50 20.75 0.2M
2023-05-23 21.25 21.33 21.00 21.25 0.1M
2023-05-22 21.50 22.50 21.00 21.25 0.7M
2023-05-19 20.65 20.80 20.50 20.65 0.0M
2023-05-18 20.75 21.18 20.50 20.65 0.2M
2023-05-17 21.15 21.30 20.55 20.75 0.1M
2023-05-16 21.60 21.70 21.00 21.15 0.2M
2023-05-15 21.60 21.70 21.50 21.60 0.0M
2023-05-12 21.75 21.79 21.50 21.60 0.2M
2023-05-11 22.00 22.00 21.40 21.40 0.5M
2023-05-10 21.25 22.75 21.40 22.00 0.5M
2023-05-09 21.00 21.70 21.00 21.25 0.3M
2023-05-05 21.00 21.50 20.50 21.50 0.4M
2023-05-04 21.75 22.00 21.00 21.00 0.4M
2023-05-03 21.25 22.50 21.00 21.75 0.7M
2023-05-02 22.00 22.50 20.00 21.25 2.3M
2023-04-28 23.50 25.00 21.50 22.25 1.0M
2023-04-27 21.75 24.00 21.50 23.30 1.0M
2023-04-26 20.75 22.00 20.50 21.50 0.9M
2023-04-25 20.50 20.65 20.00 20.25 0.5M
2023-04-24 20.10 21.00 20.00 20.50 0.6M
2023-04-21 20.00 20.50 18.22 20.10 1.6M
2023-04-20 18.75 20.50 18.70 20.00 2.1M
2023-04-19 16.50 19.00 16.50 18.60 2.9M
2023-04-18 15.50 16.81 15.50 16.50 2.8M
2023-04-17 15.63 16.00 15.10 15.50 0.5M
2023-04-14 16.00 16.11 15.50 15.63 0.6M
2023-04-13 16.63 16.63 15.64 16.00 0.6M
2023-04-12 16.63 17.00 16.25 16.63 0.3M
2023-04-11 15.75 16.75 15.50 16.38 0.6M
2023-04-06 16.13 16.25 15.50 15.75 0.4M
2023-04-05 16.25 16.50 16.00 16.20 0.3M
2023-04-04 16.25 16.90 16.12 16.25 0.6M
2023-04-03 16.25 16.50 16.01 16.13 0.3M
2023-03-31 17.50 18.00 16.01 16.50 1.1M
2023-03-30 16.25 17.50 15.50 17.25 3.5M
2023-03-29 15.63 16.50 14.68 16.25 2.0M
2023-03-28 15.88 15.75 15.00 15.63 1.2M
2023-03-27 16.63 16.75 15.75 16.00 0.6M
2023-03-24 17.13 17.25 16.56 16.85 0.4M
2023-03-23 16.88 17.25 16.83 17.13 0.4M
2023-03-22 17.00 17.25 16.82 17.00 0.2M
2023-03-21 16.88 17.28 16.75 17.00 0.8M
2023-03-20 17.13 17.25 16.50 17.00 0.7M
2023-03-17 17.25 17.42 17.00 17.13 0.3M
2023-03-16 17.63 18.00 17.00 17.35 1.1M
2023-03-15 18.43 18.90 17.00 17.30 2.6M
2023-03-14 18.00 18.50 18.00 18.43 0.8M
2023-03-13 18.38 18.40 17.75 18.00 1.1M
2023-03-10 18.38 18.50 18.02 18.38 2.1M
2023-03-09 18.63 18.75 18.25 18.40 1.6M
2023-03-08 18.38 19.04 18.25 18.40 1.6M
2023-03-07 18.35 19.25 18.18 18.38 4.0M
2023-03-06 19.88 20.00 18.00 18.50 2.8M
2023-03-03 19.50 20.63 19.25 19.90 7.7M
2023-03-02 23.50 25.00 19.25 19.50 13.1M
2023-03-01 28.75 29.50 27.60 28.25 0.3M
2023-02-28 28.75 29.76 28.37 28.75 0.7M
2023-02-27 26.00 29.00 25.50 28.75 1.4M
2023-02-24 26.00 26.50 25.50 26.00 0.5M
2023-02-23 25.75 26.50 25.50 26.00 0.1M
2023-02-22 26.25 26.50 25.23 26.00 0.4M
2023-02-21 23.50 26.50 23.50 26.25 2.1M
2023-02-20 23.25 23.50 22.62 23.50 0.2M
2023-02-17 22.35 23.50 22.25 23.25 0.4M
2023-02-16 22.50 23.00 22.20 22.50 0.3M
2023-02-15 22.50 23.00 22.15 22.50 0.5M
2023-02-14 23.85 23.83 22.86 22.60 0.7M
2023-02-13 24.25 24.50 23.70 23.85 0.2M
2023-02-10 24.25 24.50 23.99 24.25 0.5M
2023-02-09 24.60 24.70 24.00 24.25 0.4M
2023-02-08 25.75 26.00 24.50 24.70 0.4M
2023-02-07 26.25 26.50 25.00 25.75 0.7M
2023-02-06 24.35 26.50 24.20 26.25 0.7M
2023-02-03 24.25 24.50 24.00 24.35 0.6M
2023-02-02 24.60 24.50 23.65 24.00 0.5M
2023-02-01 24.75 25.00 24.34 24.60 0.5M
2023-01-31 26.25 26.22 24.30 24.75 1.7M
2023-01-30 28.25 28.50 26.05 26.25 0.8M
2023-01-27 28.75 30.50 27.65 28.25 0.7M
2023-01-26 29.00 29.50 28.50 28.75 0.2M
2023-01-25 30.75 30.78 27.50 29.00 3.1M
2023-01-24 33.50 34.50 30.00 30.50 1.8M
2023-01-23 33.75 34.46 33.65 33.75 0.2M
2023-01-20 34.75 35.50 32.00 34.50 2.6M
2023-01-19 35.25 35.50 34.00 34.75 0.4M
2023-01-18 35.75 35.69 35.00 35.25 0.2M
2023-01-17 35.25 36.50 35.00 35.75 0.3M
2023-01-16 36.50 38.00 35.00 35.25 1.3M
2023-01-13 35.50 35.99 35.00 35.25 0.4M
2023-01-12 35.00 35.99 34.50 35.50 0.5M
2023-01-11 35.50 35.49 34.50 35.00 0.5M
2023-01-10 35.25 36.00 34.40 35.50 0.1M
2023-01-09 35.75 36.00 34.38 35.25 0.2M
2023-01-06 35.50 36.00 35.00 36.00 0.2M
2023-01-05 33.75 35.93 33.88 35.50 0.7M
2023-01-04 33.75 34.00 33.50 33.75 0.1M
2023-01-03 33.75 34.00 33.51 33.75 0.1M