UK Arsagera

ARSA
🏛️ russian-federation →
9.72
Last Update: 2025-09-29
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 11.21 11.35 10.60 11.00 0.8M
2023-12-28 11.25 11.36 11.01 11.10 0.5M
2023-12-27 11.30 11.58 11.05 11.14 0.6M
2023-12-26 11.44 11.46 11.15 11.22 0.5M
2023-12-25 11.91 11.98 11.41 11.46 1.1M
2023-12-22 11.60 12.36 11.58 11.83 2.2M
2023-12-21 11.95 11.95 11.40 11.55 1.3M
2023-12-20 12.10 12.20 11.88 11.95 0.5M
2023-12-19 11.98 12.40 11.84 12.00 0.7M
2023-12-18 12.00 12.28 11.54 11.94 1.1M
2023-12-15 11.00 12.10 11.00 11.76 1.3M
2023-12-14 11.60 12.69 11.51 11.56 1.9M
2023-12-13 13.16 13.17 11.64 11.72 3.2M
2023-12-12 13.80 14.60 12.10 13.18 4.3M
2023-12-11 11.52 13.97 11.06 13.66 8.1M
2023-12-08 10.27 12.35 10.26 11.62 5.7M
2023-12-07 10.79 10.79 9.74 10.20 1.2M
2023-12-06 11.19 11.19 10.22 10.50 0.8M
2023-12-05 11.28 11.71 10.18 11.00 2.5M
2023-12-04 12.90 13.10 11.10 11.10 1.4M
2023-12-01 11.60 13.91 11.60 12.84 2.5M
2023-11-30 13.52 13.77 12.70 12.84 1.2M
2023-11-29 13.78 14.50 13.26 13.69 1.1M
2023-11-28 14.62 14.62 13.20 13.70 1.7M
2023-11-27 14.93 15.50 13.74 14.28 1.0M
2023-11-24 14.75 15.78 14.50 15.14 1.3M
2023-11-23 15.00 15.68 14.55 14.62 1.3M
2023-11-22 15.85 16.56 15.00 15.80 1.6M
2023-11-21 16.37 16.67 15.01 15.85 5.5M
2023-11-20 13.91 15.27 13.26 15.27 3.5M
2023-11-17 14.80 14.84 13.65 13.91 1.3M
2023-11-16 14.54 14.98 13.56 14.80 2.4M
2023-11-15 13.93 15.64 12.64 14.40 7.3M
2023-11-14 19.47 20.30 14.23 14.23 9.5M
2023-11-13 16.61 19.54 15.65 19.49 17.8M
2023-11-10 14.64 16.88 13.85 16.00 6.1M
2023-11-09 14.50 15.12 13.51 14.24 2.9M
2023-11-08 13.80 14.97 13.55 14.83 3.7M
2023-11-07 12.58 13.82 12.40 13.82 4.1M
2023-11-06 11.60 12.58 11.01 12.58 2.5M
2023-11-03 12.26 12.43 11.28 11.45 1.0M
2023-11-02 14.19 14.59 12.20 12.25 5.7M
2023-11-01 10.81 13.28 10.81 13.28 3.5M
2023-10-31 11.40 11.40 10.76 10.90 0.1M
2023-10-30 11.48 11.64 11.23 11.26 0.2M
2023-10-27 11.22 11.45 10.71 11.32 0.2M
2023-10-26 11.50 11.50 11.09 11.22 0.1M
2023-10-25 11.50 11.68 11.33 11.42 0.1M
2023-10-24 11.91 11.91 11.40 11.46 0.3M
2023-10-23 12.01 12.32 11.65 11.80 0.3M
2023-10-20 11.53 12.11 11.53 12.01 0.6M
2023-10-19 11.62 11.63 11.44 11.46 0.1M
2023-10-18 11.49 11.78 11.33 11.62 0.1M
2023-10-17 11.78 11.81 11.43 11.46 0.4M
2023-10-16 11.72 11.90 11.41 11.71 0.2M
2023-10-13 11.07 11.86 10.96 11.74 0.7M
2023-10-12 11.02 11.24 10.78 10.93 0.1M
2023-10-11 11.02 11.24 10.92 11.16 0.1M
2023-10-10 10.78 11.00 10.65 10.95 0.1M
2023-10-09 10.93 10.93 10.63 10.78 0.1M
2023-10-06 10.83 10.99 10.76 10.99 0.1M
2023-10-05 10.74 11.00 10.60 10.92 0.2M
2023-10-04 10.54 10.77 10.52 10.72 0.1M
2023-10-03 10.81 10.81 10.50 10.71 0.1M
2023-10-02 10.80 10.82 10.52 10.70 0.1M
2023-09-29 10.68 10.80 10.34 10.70 0.2M
2023-09-28 10.92 11.50 10.50 10.78 0.3M
2023-09-27 10.65 11.14 10.57 10.85 0.1M
2023-09-26 11.08 11.08 10.63 10.81 0.1M
2023-09-25 10.96 11.08 10.61 11.00 0.1M
2023-09-22 9.91 11.40 9.61 10.84 0.4M
2023-09-21 10.54 10.54 9.61 9.97 0.3M
2023-09-20 11.05 11.05 9.53 10.49 0.4M
2023-09-19 11.80 11.81 10.40 11.02 0.5M
2023-09-18 11.58 11.98 11.00 11.34 0.3M
2023-09-15 11.15 12.08 10.34 11.58 0.5M
2023-09-14 12.06 12.11 9.38 11.15 0.8M
2023-09-13 12.37 12.37 11.99 12.06 0.2M
2023-09-12 12.07 12.38 11.80 12.37 0.4M
2023-09-11 12.15 12.78 11.36 11.80 0.7M
2023-09-08 12.38 13.75 10.40 12.23 1.6M
2023-09-07 13.58 14.49 11.29 12.11 2.2M
2023-09-06 13.04 13.75 12.64 13.33 1.1M
2023-09-05 12.52 13.54 12.31 13.00 2.1M
2023-09-04 12.23 12.64 12.16 12.48 0.6M
2023-09-01 12.23 12.52 12.00 12.17 0.6M
2023-08-31 12.30 12.45 12.09 12.19 0.3M
2023-08-30 12.51 12.57 12.07 12.28 0.4M
2023-08-29 12.99 12.99 12.21 12.50 0.9M
2023-08-28 12.54 12.69 12.06 12.67 0.6M
2023-08-25 12.12 13.45 12.01 12.45 1.4M
2023-08-24 12.56 12.60 12.00 12.11 0.6M
2023-08-23 11.49 12.99 11.16 12.51 2.3M
2023-08-22 11.69 11.69 11.29 11.49 0.3M
2023-08-21 11.59 12.59 10.90 11.43 1.9M
2023-08-18 12.09 12.09 10.84 11.23 1.7M
2023-08-17 10.29 13.77 10.06 11.62 9.8M
2023-08-16 9.94 10.95 9.21 10.19 1.4M
2023-08-15 9.97 10.18 9.80 9.91 0.3M
2023-08-14 9.80 10.72 9.78 10.13 1.0M
2023-08-11 9.89 10.00 9.68 9.77 0.3M
2023-08-10 9.64 9.90 9.51 9.79 0.4M
2023-08-09 9.60 10.04 9.49 9.53 0.5M
2023-08-08 9.67 9.67 9.41 9.58 0.2M
2023-08-07 9.40 9.70 9.34 9.50 0.4M
2023-08-04 9.68 9.76 9.12 9.40 0.8M
2023-08-03 9.71 10.40 9.50 9.59 1.1M
2023-08-02 9.53 10.24 9.44 9.56 0.7M
2023-08-01 9.22 9.60 9.21 9.48 0.5M
2023-07-31 9.23 9.30 9.01 9.22 0.3M
2023-07-28 9.30 9.39 9.01 9.19 0.2M
2023-07-27 9.21 9.40 9.07 9.28 0.3M
2023-07-26 9.38 9.57 9.03 9.10 0.5M
2023-07-25 9.51 9.62 9.03 9.38 0.7M
2023-07-24 9.67 10.03 9.04 9.41 1.6M
2023-07-21 8.46 10.78 8.29 9.54 6.8M
2023-07-20 8.28 8.35 7.99 8.19 0.3M
2023-07-19 8.39 8.60 8.18 8.28 0.1M
2023-07-18 8.23 8.91 8.13 8.34 0.5M
2023-07-17 7.86 8.50 7.86 8.22 0.5M
2023-07-14 7.80 8.07 7.79 7.86 0.3M
2023-07-13 7.82 7.85 7.72 7.80 0.1M
2023-07-12 7.76 7.88 7.71 7.80 0.2M
2023-07-11 7.80 8.28 7.50 7.71 0.8M
2023-07-10 7.70 7.89 7.60 7.72 0.1M
2023-07-07 7.59 7.98 7.21 7.82 2.1M
2023-07-06 7.68 7.68 7.21 7.49 0.4M
2023-07-05 7.17 7.79 7.10 7.67 1.6M
2023-07-04 7.15 7.16 6.99 7.07 0.1M
2023-07-03 7.14 7.27 7.04 7.14 0.1M
2023-06-30 7.13 7.19 7.11 7.16 0.1M
2023-06-29 7.29 7.29 7.12 7.21 0.1M
2023-06-28 7.21 7.27 7.15 7.27 0.0M
2023-06-27 7.08 7.30 7.00 7.21 0.1M
2023-06-26 7.21 7.38 7.00 7.12 0.2M
2023-06-23 7.63 7.63 7.12 7.40 0.4M
2023-06-22 7.77 7.77 7.59 7.59 0.1M
2023-06-21 7.63 7.75 7.40 7.75 0.2M
2023-06-20 7.50 7.65 7.50 7.56 0.2M
2023-06-19 7.61 7.67 7.40 7.45 0.2M
2023-06-16 7.66 7.70 7.52 7.62 0.1M
2023-06-15 7.42 8.20 7.07 7.66 2.2M
2023-06-14 7.33 8.38 7.20 7.30 2.2M
2023-06-13 6.90 7.44 6.87 7.29 0.7M
2023-06-09 6.85 6.94 6.84 6.89 0.1M
2023-06-08 6.98 6.98 6.80 6.85 0.1M
2023-06-07 6.73 7.10 6.70 6.90 0.6M
2023-06-06 6.57 6.85 6.52 6.71 0.3M
2023-06-05 6.60 6.80 6.50 6.57 0.2M
2023-06-02 6.40 6.64 6.33 6.55 0.4M
2023-06-01 6.47 6.66 6.40 6.42 0.1M
2023-05-31 6.44 6.46 6.40 6.46 0.0M
2023-05-30 6.50 6.50 6.40 6.46 0.1M
2023-05-29 6.51 6.56 6.42 6.55 0.1M
2023-05-26 6.46 6.57 6.43 6.44 0.1M
2023-05-25 6.27 6.50 6.20 6.45 0.2M
2023-05-24 6.41 6.46 6.22 6.24 0.2M
2023-05-23 6.61 6.68 6.30 6.41 0.2M
2023-05-22 6.70 6.84 6.31 6.61 0.3M
2023-05-19 6.75 6.85 6.60 6.74 0.2M
2023-05-18 6.72 6.88 6.62 6.75 0.2M
2023-05-17 7.08 7.08 6.52 6.72 0.6M
2023-05-16 6.63 7.88 6.63 6.94 2.0M
2023-05-15 6.60 6.70 6.44 6.62 0.2M
2023-05-12 6.54 6.68 6.45 6.54 0.1M
2023-05-11 6.45 6.89 6.39 6.54 0.4M
2023-05-10 6.38 6.54 6.30 6.39 0.3M
2023-05-08 6.28 6.70 6.21 6.38 0.3M
2023-05-05 6.54 6.55 6.20 6.28 0.4M
2023-05-04 6.18 7.44 6.03 6.50 2.0M
2023-05-03 6.53 6.53 6.00 6.22 0.5M
2023-05-02 6.21 7.50 6.00 6.25 4.1M
2023-04-28 6.07 6.75 6.00 6.15 3.5M
2023-04-27 6.27 6.27 5.95 6.06 0.4M
2023-04-26 6.18 6.30 6.05 6.24 0.5M
2023-04-25 6.00 6.20 5.90 6.20 0.4M
2023-04-24 6.09 6.20 5.90 6.05 0.3M
2023-04-21 6.06 6.24 5.98 6.07 0.2M
2023-04-20 6.02 6.05 5.82 6.00 0.1M
2023-04-19 6.07 6.28 5.91 6.02 0.4M
2023-04-18 6.05 6.39 5.93 6.05 1.3M
2023-04-17 5.84 6.14 5.65 6.00 0.9M
2023-04-14 5.79 5.94 5.71 5.83 0.2M
2023-04-13 5.80 5.85 5.73 5.75 0.1M
2023-04-12 5.74 5.84 5.74 5.79 0.1M
2023-04-11 5.88 5.90 5.74 5.79 0.2M
2023-04-10 5.74 5.90 5.69 5.82 0.3M
2023-04-07 5.71 5.74 5.58 5.73 0.2M
2023-04-06 5.73 5.89 5.36 5.71 0.6M
2023-04-05 5.79 5.80 5.64 5.73 0.2M
2023-04-04 5.98 5.98 5.75 5.79 0.1M
2023-04-03 5.68 6.22 5.55 5.85 0.6M
2023-03-31 5.69 5.69 5.56 5.61 0.1M
2023-03-30 5.68 5.83 5.61 5.66 0.2M
2023-03-29 5.66 5.87 5.62 5.71 0.2M
2023-03-28 5.59 5.82 5.51 5.61 0.2M
2023-03-27 5.57 5.62 5.50 5.61 0.2M
2023-03-24 5.52 5.60 5.52 5.55 0.0M
2023-03-23 5.57 5.60 5.55 5.55 0.0M
2023-03-22 5.57 5.59 5.50 5.56 0.1M
2023-03-21 5.56 5.57 5.50 5.57 0.2M
2023-03-20 5.58 5.60 5.45 5.55 0.2M
2023-03-17 5.52 5.58 5.48 5.54 0.1M
2023-03-16 5.52 5.60 5.49 5.52 0.0M
2023-03-15 5.61 5.61 5.47 5.56 0.1M
2023-03-14 5.56 5.62 5.49 5.57 0.1M
2023-03-13 5.57 5.66 5.45 5.49 0.1M
2023-03-10 5.62 5.62 5.49 5.49 0.1M
2023-03-09 5.54 5.61 5.44 5.54 1.8M
2023-03-07 5.53 6.43 5.40 5.49 2.2M
2023-03-06 5.46 5.54 5.40 5.54 0.2M
2023-03-03 5.37 5.48 5.33 5.41 0.1M
2023-03-02 5.50 5.51 5.26 5.35 0.1M
2023-03-01 5.50 5.52 5.43 5.44 0.0M
2023-02-28 5.36 5.50 5.35 5.46 0.1M
2023-02-27 5.29 5.39 5.27 5.33 0.0M
2023-02-24 5.30 5.33 5.23 5.29 0.0M
2023-02-22 5.32 5.35 5.25 5.28 0.2M
2023-02-21 5.23 5.36 5.12 5.29 0.2M
2023-02-20 5.43 5.44 5.17 5.23 0.1M
2023-02-17 5.47 5.47 5.11 5.39 0.2M
2023-02-16 5.46 5.46 5.31 5.42 0.1M
2023-02-15 5.51 5.65 5.28 5.32 0.2M
2023-02-14 5.81 5.81 5.47 5.51 0.3M
2023-02-13 5.76 5.91 5.63 5.68 0.6M
2023-02-10 5.71 6.08 5.41 5.74 0.9M
2023-02-09 5.95 6.00 5.39 5.63 0.9M
2023-02-08 5.29 6.72 5.21 5.82 4.0M
2023-02-07 5.16 5.49 5.09 5.29 0.5M
2023-02-06 5.24 5.24 5.06 5.10 0.3M
2023-02-03 5.19 5.19 5.08 5.15 0.1M
2023-02-02 5.19 5.22 5.08 5.18 0.1M
2023-02-01 5.17 5.23 5.10 5.18 0.2M
2023-01-31 5.12 5.27 5.11 5.23 0.2M
2023-01-30 5.16 5.22 5.08 5.08 0.3M
2023-01-27 5.12 5.23 5.06 5.15 0.2M
2023-01-26 5.19 5.24 5.10 5.11 0.1M
2023-01-25 5.10 5.34 5.07 5.16 0.2M
2023-01-24 5.14 5.22 5.08 5.08 0.2M
2023-01-23 5.15 5.43 5.08 5.21 0.5M
2023-01-20 5.04 5.23 5.04 5.05 0.1M
2023-01-19 5.09 5.26 4.97 5.06 0.4M
2023-01-18 5.10 5.12 5.03 5.10 0.1M
2023-01-17 5.13 5.16 5.06 5.11 0.1M
2023-01-16 5.16 5.16 5.06 5.12 0.1M
2023-01-13 5.07 5.15 5.02 5.09 0.1M
2023-01-12 5.10 5.12 5.00 5.07 0.1M
2023-01-11 5.08 5.58 5.01 5.09 0.7M
2023-01-10 5.03 5.12 4.97 4.97 0.1M
2023-01-09 5.15 5.15 4.97 5.09 0.1M
2023-01-06 5.04 5.18 5.01 5.11 0.1M
2023-01-05 5.02 5.06 4.93 5.01 0.1M
2023-01-04 4.99 5.06 4.95 5.03 0.1M
2023-01-03 5.01 5.04 4.97 5.02 0.0M