Riga Sugar Company Ltd

RIGA
🏛️ 印度 →
5.25
最后更新: 1970-01-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.55 9.75 9.18 9.58 0.0M
2021-12-30 9.79 9.79 9.01 9.55 0.0M
2021-12-29 9.90 9.90 9.00 9.36 0.0M
2021-12-28 9.40 9.53 9.09 9.43 0.0M
2021-12-27 9.12 9.30 8.80 9.21 0.0M
2021-12-24 9.18 9.18 8.57 9.12 0.0M
2021-12-23 8.37 9.11 8.32 8.75 0.0M
2021-12-22 8.70 8.70 8.10 8.69 0.0M
2021-12-21 8.75 8.95 8.15 8.29 0.0M
2021-12-20 9.00 9.44 8.55 8.55 0.0M
2021-12-17 9.66 9.66 8.76 9.00 0.0M
2021-12-16 9.65 9.65 9.17 9.20 0.0M
2021-12-15 10.28 10.28 9.32 9.65 0.0M
2021-12-14 9.90 9.93 9.36 9.81 0.0M
2021-12-13 10.60 10.60 9.65 9.68 0.0M
2021-12-10 10.27 10.34 9.70 10.15 0.0M
2021-12-09 9.40 9.53 8.76 9.50 0.0M
2021-12-08 8.73 8.75 7.25 8.67 0.0M
2021-12-07 7.06 8.10 7.05 7.96 0.0M
2021-12-06 8.34 8.34 7.60 7.77 0.0M
2021-12-03 7.95 8.09 7.44 7.97 0.0M
2021-12-02 7.36 7.80 7.36 7.79 0.0M
2021-12-01 7.60 8.07 7.36 7.43 0.0M
2021-11-30 8.04 8.36 7.66 7.71 0.0M
2021-11-29 8.39 8.79 8.00 8.04 0.0M
2021-11-26 8.50 8.50 7.76 8.39 0.0M
2021-11-25 8.28 8.28 7.90 8.11 0.0M
2021-11-24 7.89 8.03 7.50 7.89 0.0M
2021-11-23 7.99 7.99 7.61 7.65 0.0M
2021-11-22 8.15 8.25 7.67 7.75 0.0M
2021-11-18 8.06 8.06 7.52 7.99 0.0M
2021-11-17 7.80 8.25 7.53 7.68 0.0M
2021-11-16 8.20 8.20 7.52 7.87 0.0M
2021-11-15 7.15 7.88 7.15 7.82 0.0M
2021-11-12 7.49 7.51 7.17 7.51 0.0M
2021-11-11 7.00 7.16 6.86 7.16 0.0M
2021-11-10 6.82 6.82 6.52 6.82 0.0M
2021-11-09 6.74 6.74 6.45 6.50 0.0M
2021-11-08 6.13 6.42 6.13 6.42 0.0M
2021-11-04 6.13 6.13 5.87 6.12 0.0M
2021-11-03 6.21 6.70 6.08 6.13 0.0M
2021-11-02 6.17 6.79 6.17 6.40 0.0M
2021-11-01 6.47 7.10 6.46 6.47 0.0M
2021-10-29 7.05 7.34 6.75 6.80 0.0M
2021-10-28 7.09 7.60 7.03 7.04 0.0M
2021-10-27 7.66 8.02 7.28 7.40 0.0M
2021-10-26 8.30 8.30 7.57 7.66 0.0M
2021-10-25 7.51 7.96 7.51 7.96 0.0M
2021-10-22 6.99 7.71 6.99 7.59 0.0M
2021-10-21 7.90 7.90 7.35 7.35 0.0M
2021-10-20 8.53 8.53 7.73 7.73 0.0M
2021-10-19 8.19 8.19 7.80 8.13 0.0M
2021-10-18 7.80 7.80 7.80 7.80 0.0M
2021-10-14 7.40 7.43 7.40 7.43 0.0M
2021-10-13 7.08 7.08 6.90 7.08 0.0M
2021-10-12 6.75 6.78 6.70 6.75 0.0M
2021-10-11 6.35 6.70 6.08 6.46 0.0M
2021-10-08 6.39 6.39 6.39 6.39 0.0M
2021-10-07 6.72 7.07 6.72 6.72 0.0M
2021-10-06 7.07 7.07 7.07 7.07 0.0M
2021-10-05 7.44 7.44 7.44 7.44 0.0M
2021-10-04 7.83 7.83 7.83 7.83 0.0M
2021-10-01 8.24 8.24 8.24 8.24 0.0M
2021-09-30 8.67 8.67 8.67 8.67 0.0M
2021-09-29 9.12 9.12 9.12 9.12 0.0M
2021-09-06 9.60 9.60 9.60 9.60 0.0M
2021-08-30 10.10 10.10 10.10 10.10 0.0M
2021-08-16 10.63 10.63 10.63 10.63 0.0M
2021-08-09 11.18 11.18 11.18 11.18 0.0M
2021-08-02 11.76 11.76 11.76 11.76 0.0M
2021-07-26 12.37 12.37 12.37 12.37 0.0M
2021-07-16 13.02 14.38 13.02 13.02 0.0M
2021-07-15 13.84 13.84 12.55 13.70 0.0M
2021-07-14 13.19 13.19 13.19 13.19 0.0M
2021-07-13 12.57 12.57 12.57 12.57 0.0M
2021-07-12 11.98 11.98 11.98 11.98 0.0M
2021-07-09 10.87 11.41 10.87 11.41 0.0M
2021-07-08 11.44 12.00 10.87 10.87 0.0M
2021-07-07 12.10 12.10 11.44 11.44 0.0M
2021-07-06 12.04 12.04 12.04 12.04 0.0M
2021-07-05 11.47 11.47 11.47 11.47 0.0M
2021-07-02 10.93 10.93 10.93 10.93 0.0M
2021-07-01 10.41 10.41 10.41 10.41 0.0M
2021-06-30 9.92 9.92 9.92 9.92 0.0M
2021-06-29 9.45 9.45 9.45 9.45 0.0M
2021-06-28 8.92 9.00 8.92 9.00 0.0M
2021-06-25 9.38 9.39 9.38 9.38 0.0M
2021-06-24 9.87 9.87 9.87 9.87 0.0M
2021-06-23 10.38 10.38 10.38 10.38 0.0M
2021-06-22 9.51 9.89 9.51 9.89 0.0M
2021-06-21 8.98 9.42 8.98 9.42 0.0M
2021-06-18 8.98 8.98 8.98 8.98 0.0M
2021-06-17 9.60 9.60 9.45 9.45 0.0M
2021-06-16 9.11 9.15 9.11 9.15 0.0M
2021-06-15 8.70 8.72 8.70 8.72 0.0M
2021-06-14 8.05 8.31 8.05 8.31 0.0M
2021-06-11 7.50 7.92 7.50 7.92 0.0M
2021-06-10 7.70 7.70 7.51 7.55 0.0M
2021-06-09 7.71 7.71 7.71 7.71 0.0M
2021-06-08 6.53 7.01 6.53 7.01 0.0M
2021-06-07 6.04 6.38 6.04 6.38 0.0M
2021-06-04 5.80 6.00 5.80 5.80 0.0M
2021-06-03 5.80 5.80 5.79 5.80 0.0M
2021-06-02 5.80 5.80 5.53 5.53 0.0M
2021-06-01 5.85 5.85 5.79 5.80 0.0M
2021-05-31 5.36 5.60 5.36 5.60 0.0M
2021-05-28 6.10 6.10 5.61 5.61 0.0M
2021-05-27 6.49 6.49 5.90 5.90 0.0M
2021-05-26 6.19 6.19 6.15 6.19 0.0M
2021-05-25 5.90 5.90 5.90 5.90 0.0M
2021-05-24 5.62 5.62 5.62 5.62 0.0M
2021-05-21 5.65 5.75 5.36 5.36 0.0M
2021-05-20 5.35 5.60 5.35 5.60 0.0M
2021-05-19 5.57 5.57 5.56 5.56 0.0M
2021-05-18 6.00 6.10 5.85 5.85 0.0M
2021-05-17 5.61 5.89 5.61 5.89 0.0M
2021-05-14 5.60 5.61 5.55 5.61 0.0M
2021-05-12 5.01 5.50 5.01 5.35 0.0M
2021-05-11 5.88 5.88 5.25 5.25 0.0M
2021-05-10 5.39 5.39 5.38 5.38 0.0M
2021-05-07 5.25 5.25 4.65 5.14 0.0M
2021-05-06 4.99 4.99 4.87 4.87 0.0M
2021-05-05 4.73 5.15 4.63 4.63 0.0M
2021-05-04 5.32 5.32 4.95 5.14 0.0M
2021-05-03 4.50 4.84 4.50 4.84 0.0M
2021-04-30 4.00 4.40 4.00 4.40 0.0M
2021-04-29 3.83 4.08 3.83 4.08 0.0M
2021-04-28 3.86 4.19 3.86 3.86 0.0M
2021-04-27 4.23 4.23 4.00 4.19 0.0M
2021-04-26 4.00 4.00 4.00 4.00 0.0M
2021-04-23 3.80 3.81 3.80 3.80 0.0M
2021-04-22 3.75 3.75 3.75 3.75 0.0M
2021-04-20 3.75 3.75 3.75 3.75 0.0M
2021-04-19 3.76 3.77 3.76 3.77 0.0M
2021-04-16 3.92 3.92 3.92 3.92 0.0M
2021-04-15 4.30 4.30 4.29 4.29 0.0M
2021-04-13 4.00 4.00 4.00 4.00 0.0M
2021-04-12 3.60 3.71 3.60 3.71 0.0M
2021-04-09 3.90 4.29 3.82 3.86 0.0M
2021-04-08 3.64 3.98 3.64 3.98 0.0M
2021-04-07 3.63 3.88 3.61 3.88 0.0M
2021-04-06 4.00 4.00 3.73 3.73 0.0M
2021-04-05 3.83 3.83 3.57 3.83 0.0M
2021-04-01 3.93 3.93 3.65 3.65 0.0M
2021-03-30 3.90 3.90 3.75 3.75 0.0M
2021-03-26 3.91 3.91 3.72 3.75 0.0M
2021-03-25 3.66 3.93 3.65 3.91 0.0M
2021-03-24 3.99 3.99 3.76 3.76 0.0M
2021-03-23 3.99 3.99 3.81 3.92 0.0M
2021-03-22 3.80 3.99 3.80 3.99 0.0M
2021-03-19 4.05 4.05 3.68 4.00 0.0M
2021-03-18 3.87 4.19 3.87 3.87 0.0M
2021-03-17 4.15 4.30 4.04 4.07 0.0M
2021-03-16 4.06 4.29 4.06 4.25 0.0M
2021-03-15 4.10 4.22 4.00 4.10 0.0M
2021-03-12 3.97 4.10 3.96 4.09 0.0M
2021-03-10 4.00 4.17 3.96 3.99 0.0M
2021-03-09 4.12 4.12 3.98 3.98 0.0M
2021-03-08 3.96 4.09 3.96 3.98 0.0M
2021-03-05 3.75 3.95 3.75 3.93 0.0M
2021-03-04 3.89 3.91 3.61 3.77 0.0M
2021-03-03 3.85 3.85 3.52 3.73 0.0M
2021-03-02 3.67 3.88 3.65 3.68 0.0M
2021-03-01 3.65 3.84 3.65 3.80 0.0M
2021-02-26 3.80 3.86 3.80 3.83 0.0M
2021-02-25 3.60 3.80 3.56 3.80 0.0M
2021-02-24 3.73 3.73 3.73 3.73 0.0M
2021-02-23 3.65 3.83 3.57 3.57 0.0M
2021-02-22 3.51 3.83 3.50 3.70 0.0M
2021-02-19 3.84 3.90 3.65 3.65 0.0M
2021-02-18 3.69 3.72 3.41 3.72 0.0M
2021-02-17 3.66 3.78 3.55 3.55 0.0M
2021-02-16 3.85 3.90 3.66 3.66 0.0M
2021-02-15 4.01 4.16 3.82 3.85 0.0M
2021-02-12 4.79 4.84 4.02 4.02 0.0M
2021-02-11 4.90 4.90 4.35 4.40 0.0M
2021-02-10 4.59 4.60 4.50 4.50 0.0M
2021-02-09 4.84 4.84 4.25 4.56 0.0M
2021-02-08 5.49 5.49 4.58 4.63 0.0M
2021-02-05 5.39 5.40 4.63 5.08 0.0M
2021-02-04 5.14 5.14 5.14 5.14 0.0M
2021-02-03 5.15 5.15 4.69 5.07 0.0M
2021-02-02 5.14 5.14 4.93 4.93 0.0M
2021-02-01 5.17 5.17 4.76 5.14 0.0M
2021-01-29 5.08 5.09 4.62 4.95 0.0M
2021-01-28 4.85 4.85 4.85 4.85 0.0M
2021-01-27 4.42 4.85 4.42 4.85 0.0M
2021-01-25 5.09 5.09 4.64 4.64 0.0M
2021-01-22 4.89 4.90 4.55 4.88 0.0M
2021-01-21 4.76 5.23 4.76 4.77 0.0M
2021-01-20 4.85 5.28 4.82 5.00 0.0M
2021-01-19 4.94 5.39 4.94 5.07 0.0M
2021-01-18 5.19 5.22 4.76 5.20 0.0M
2021-01-15 4.61 5.00 4.61 4.98 0.0M
2021-01-14 4.89 4.92 4.70 4.78 0.0M
2021-01-13 5.09 5.09 4.68 4.69 0.0M
2021-01-12 4.65 5.10 4.63 4.90 0.0M
2021-01-11 5.23 5.23 4.75 4.86 0.0M
2021-01-08 4.61 5.00 4.61 5.00 0.0M
2021-01-07 4.62 5.06 4.62 4.77 0.0M
2021-01-06 4.80 4.85 4.46 4.82 0.0M
2021-01-05 4.46 4.80 4.45 4.62 0.0M
2021-01-04 4.60 4.68 4.24 4.68 0.0M
2021-01-01 4.40 4.46 4.04 4.46 0.0M