{"ok":true,"symbol":"CONOIL","name":"Conoil PLC","sector":"Oil & Gas","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":210,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":213,"52WeekLow":181.64,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":194,"high":197.48,"low":192.11,"close":195.61,"volume":1136226},{"time":"2025-08-05","open":195.66,"high":197.46,"low":194.24,"close":194.66,"volume":106393},{"time":"2025-08-06","open":194.71,"high":194.76,"low":189.6,"close":191.84,"volume":577640},{"time":"2025-08-07","open":191.88,"high":194.1,"low":191.43,"close":192.06,"volume":696900},{"time":"2025-08-08","open":192.11,"high":192.72,"low":190.87,"close":191.33,"volume":901937},{"time":"2025-08-11","open":191.37,"high":191.91,"low":189.1,"close":190.45,"volume":1176948},{"time":"2025-08-12","open":190.49,"high":192.5,"low":188.97,"close":191.62,"volume":605180},{"time":"2025-08-13","open":191.66,"high":191.66,"low":189.24,"close":191.34,"volume":608029},{"time":"2025-08-14","open":191.38,"high":192.17,"low":188.1,"close":190.04,"volume":269374},{"time":"2025-08-15","open":190.08,"high":191.41,"low":188.89,"close":190.72,"volume":578937},{"time":"2025-08-18","open":190.76,"high":192.21,"low":188.08,"close":189.71,"volume":383059},{"time":"2025-08-19","open":189.75,"high":191.72,"low":187.93,"close":188.9,"volume":149164},{"time":"2025-08-20","open":188.94,"high":189.15,"low":186.72,"close":186.96,"volume":175070},{"time":"2025-08-21","open":187,"high":188.2,"low":185.52,"close":188.14,"volume":1199995},{"time":"2025-08-22","open":188.19,"high":192.05,"low":187.72,"close":190.28,"volume":1094315},{"time":"2025-08-25","open":190.33,"high":193.3,"low":189.59,"close":192.37,"volume":1263650},{"time":"2025-08-26","open":192.42,"high":193.11,"low":190.51,"close":192.99,"volume":443343},{"time":"2025-08-27","open":193.04,"high":195.06,"low":192.68,"close":194.77,"volume":275748},{"time":"2025-08-28","open":194.82,"high":195.95,"low":193.17,"close":193.53,"volume":1298544},{"time":"2025-08-29","open":193.58,"high":194.47,"low":191.49,"close":194.14,"volume":821438},{"time":"2025-09-01","open":194.18,"high":196.48,"low":194.05,"close":194.58,"volume":474776},{"time":"2025-09-02","open":194.62,"high":196.01,"low":194.09,"close":195.23,"volume":820481},{"time":"2025-09-03","open":195.28,"high":196.59,"low":193.71,"close":194.46,"volume":667246},{"time":"2025-09-04","open":194.51,"high":194.56,"low":192.8,"close":193.94,"volume":721622},{"time":"2025-09-05","open":193.98,"high":194.96,"low":193.16,"close":193.21,"volume":1028440},{"time":"2025-09-08","open":193.25,"high":197.83,"low":192.9,"close":196.32,"volume":401546},{"time":"2025-09-09","open":196.36,"high":196.93,"low":193.27,"close":194.22,"volume":1062934},{"time":"2025-09-10","open":194.27,"high":194.4,"low":191.16,"close":191.35,"volume":338731},{"time":"2025-09-11","open":191.39,"high":194.39,"low":190.3,"close":193.1,"volume":847876},{"time":"2025-09-12","open":193.15,"high":194.08,"low":191.02,"close":192.38,"volume":1007530},{"time":"2025-09-15","open":192.43,"high":193.43,"low":189.9,"close":191.32,"volume":1211980},{"time":"2025-09-16","open":191.36,"high":193.51,"low":190.52,"close":191.49,"volume":62764},{"time":"2025-09-17","open":191.53,"high":193.55,"low":190.38,"close":191.73,"volume":630814},{"time":"2025-09-18","open":191.78,"high":194.34,"low":191.07,"close":193.54,"volume":1260169},{"time":"2025-09-19","open":193.58,"high":195.88,"low":192.16,"close":194.03,"volume":1221219},{"time":"2025-09-22","open":194.07,"high":194.55,"low":190.44,"close":190.85,"volume":932984},{"time":"2025-09-23","open":190.89,"high":192.15,"low":186.83,"close":188.17,"volume":592656},{"time":"2025-09-24","open":188.21,"high":190.49,"low":187.52,"close":189.56,"volume":970012},{"time":"2025-09-25","open":189.61,"high":192.14,"low":187.79,"close":190.6,"volume":688302},{"time":"2025-09-26","open":190.65,"high":191.56,"low":190.15,"close":191.41,"volume":365453},{"time":"2025-09-29","open":191.45,"high":194.8,"low":191,"close":192.5,"volume":373701},{"time":"2025-09-30","open":192.54,"high":193.67,"low":190.22,"close":190.79,"volume":535831},{"time":"2025-10-01","open":190.83,"high":194.26,"low":190.69,"close":192.1,"volume":405793},{"time":"2025-10-02","open":192.15,"high":192.31,"low":191.52,"close":192.14,"volume":224322},{"time":"2025-10-03","open":192.18,"high":194.39,"low":190.86,"close":192.47,"volume":1290119},{"time":"2025-10-06","open":192.52,"high":192.64,"low":191.57,"close":192.37,"volume":187793},{"time":"2025-10-07","open":192.41,"high":194.07,"low":186.51,"close":188.3,"volume":159025},{"time":"2025-10-08","open":188.34,"high":189.19,"low":184.17,"close":185.73,"volume":986873},{"time":"2025-10-09","open":185.78,"high":187.83,"low":183.35,"close":183.47,"volume":928679},{"time":"2025-10-10","open":183.51,"high":184.95,"low":182.12,"close":183.35,"volume":324365},{"time":"2025-10-13","open":183.39,"high":187.66,"low":182.63,"close":185.56,"volume":117700},{"time":"2025-10-14","open":185.6,"high":187.08,"low":184.39,"close":185.29,"volume":752303},{"time":"2025-10-15","open":185.33,"high":188.95,"low":183.84,"close":187.07,"volume":85229},{"time":"2025-10-16","open":187.11,"high":187.63,"low":185.13,"close":185.58,"volume":442985},{"time":"2025-10-17","open":185.62,"high":187.51,"low":183.66,"close":185.66,"volume":821240},{"time":"2025-10-20","open":185.7,"high":187.74,"low":184.99,"close":185.12,"volume":344269},{"time":"2025-10-21","open":185.16,"high":186.58,"low":184.82,"close":186.11,"volume":796916},{"time":"2025-10-22","open":186.15,"high":187.08,"low":181.64,"close":183.66,"volume":414473},{"time":"2025-10-23","open":183.7,"high":186.44,"low":182.64,"close":185.97,"volume":507889},{"time":"2025-10-24","open":186.02,"high":187.13,"low":184.29,"close":186.89,"volume":757170},{"time":"2025-10-27","open":186.93,"high":187.01,"low":186.14,"close":186.84,"volume":468168},{"time":"2025-10-28","open":186.88,"high":188.25,"low":185.55,"close":185.57,"volume":351196},{"time":"2025-10-29","open":185.62,"high":187.19,"low":182.45,"close":184.25,"volume":1037564},{"time":"2025-10-30","open":184.29,"high":188.02,"low":183.88,"close":186.34,"volume":446192},{"time":"2025-10-31","open":186.38,"high":190.31,"low":184.56,"close":188.48,"volume":840419},{"time":"2025-11-03","open":188.53,"high":192.31,"low":188.1,"close":190.11,"volume":318981},{"time":"2025-11-04","open":190.15,"high":192.15,"low":184.58,"close":186.8,"volume":1158459},{"time":"2025-11-05","open":186.85,"high":188.14,"low":185.06,"close":187.42,"volume":1211097},{"time":"2025-11-06","open":187.46,"high":189.68,"low":186.87,"close":188.45,"volume":555583},{"time":"2025-11-07","open":188.5,"high":189.14,"low":185.69,"close":187.18,"volume":1142781},{"time":"2025-11-10","open":187.22,"high":188.03,"low":185.1,"close":187.79,"volume":867392},{"time":"2025-11-11","open":187.83,"high":189.35,"low":186.01,"close":188.13,"volume":173756},{"time":"2025-11-12","open":188.17,"high":190.14,"low":186.47,"close":188.64,"volume":63284},{"time":"2025-11-13","open":188.68,"high":190.32,"low":184.42,"close":185.74,"volume":56086},{"time":"2025-11-14","open":185.79,"high":187.05,"low":185.6,"close":185.97,"volume":613912},{"time":"2025-11-17","open":186.01,"high":187.31,"low":184.32,"close":184.89,"volume":349444},{"time":"2025-11-18","open":184.94,"high":186.64,"low":182.93,"close":184.52,"volume":121832},{"time":"2025-11-19","open":184.56,"high":186.59,"low":182.42,"close":185.68,"volume":1194090},{"time":"2025-11-20","open":185.72,"high":186.77,"low":184.53,"close":185.35,"volume":348146},{"time":"2025-11-21","open":185.39,"high":185.64,"low":182.34,"close":183.58,"volume":1061878},{"time":"2025-11-24","open":183.62,"high":187.01,"low":183.21,"close":186.37,"volume":142949},{"time":"2025-11-25","open":186.41,"high":190.44,"low":184.62,"close":188.29,"volume":930604},{"time":"2025-11-26","open":188.33,"high":189.87,"low":186.66,"close":188.68,"volume":912403},{"time":"2025-11-27","open":188.72,"high":191.71,"low":187.76,"close":191.24,"volume":702004},{"time":"2025-11-28","open":191.28,"high":191.28,"low":189.93,"close":190.92,"volume":130243},{"time":"2025-12-01","open":190.96,"high":192.76,"low":188.33,"close":190.02,"volume":558719},{"time":"2025-12-02","open":190.07,"high":191.31,"low":187.4,"close":189.65,"volume":276525},{"time":"2025-12-03","open":189.69,"high":190.03,"low":187.63,"close":187.92,"volume":580537},{"time":"2025-12-04","open":187.96,"high":188.93,"low":185.16,"close":187.32,"volume":1211440},{"time":"2025-12-05","open":187.36,"high":188.48,"low":187.22,"close":187.54,"volume":65223},{"time":"2025-12-08","open":187.59,"high":187.97,"low":184.98,"close":186.92,"volume":866989},{"time":"2025-12-09","open":186.97,"high":188.59,"low":186.55,"close":188.29,"volume":1124253},{"time":"2025-12-10","open":188.34,"high":188.53,"low":184.03,"close":185.99,"volume":1014355},{"time":"2025-12-11","open":186.03,"high":187.86,"low":183.86,"close":186.67,"volume":498762},{"time":"2025-12-12","open":186.72,"high":188.16,"low":185.1,"close":188.1,"volume":489757},{"time":"2025-12-15","open":188.14,"high":189.88,"low":186.02,"close":186.89,"volume":416021},{"time":"2025-12-16","open":186.94,"high":188.44,"low":185.41,"close":186.96,"volume":136623},{"time":"2025-12-17","open":187,"high":189.2,"low":185.47,"close":186.25,"volume":1181754},{"time":"2025-12-18","open":186.3,"high":189.83,"low":185.42,"close":188.04,"volume":596879},{"time":"2025-12-19","open":188.08,"high":190.97,"low":187.67,"close":189.69,"volume":78601},{"time":"2025-12-22","open":189.73,"high":190.01,"low":188.97,"close":190.01,"volume":959173},{"time":"2025-12-23","open":190.05,"high":194.31,"low":188.04,"close":192.78,"volume":516056},{"time":"2025-12-24","open":192.83,"high":194.82,"low":191.52,"close":194.45,"volume":646845},{"time":"2025-12-25","open":194.5,"high":194.9,"low":193.21,"close":194.4,"volume":1002175},{"time":"2025-12-26","open":194.44,"high":194.52,"low":191.41,"close":193.33,"volume":53456},{"time":"2025-12-29","open":193.37,"high":195.47,"low":192.29,"close":194.93,"volume":382376},{"time":"2025-12-30","open":194.97,"high":196.51,"low":192.74,"close":193.72,"volume":1058685},{"time":"2025-12-31","open":193.77,"high":196.71,"low":191.67,"close":195.3,"volume":165642},{"time":"2026-01-01","open":195.35,"high":198.15,"low":195.32,"close":196.92,"volume":432418},{"time":"2026-01-02","open":196.96,"high":198.74,"low":195.29,"close":195.55,"volume":383437},{"time":"2026-01-05","open":195.59,"high":196.7,"low":193.83,"close":195.82,"volume":1009822},{"time":"2026-01-06","open":195.86,"high":198.06,"low":195.67,"close":197.45,"volume":1051653},{"time":"2026-01-07","open":197.5,"high":199.15,"low":193.79,"close":195.89,"volume":1145234},{"time":"2026-01-08","open":195.93,"high":196.25,"low":193.87,"close":194.23,"volume":680891},{"time":"2026-01-09","open":194.28,"high":195.5,"low":193.21,"close":194.02,"volume":1077671},{"time":"2026-01-12","open":194.06,"high":197.22,"low":192.12,"close":195.22,"volume":155402},{"time":"2026-01-13","open":195.27,"high":198.61,"low":194.77,"close":196.7,"volume":465775},{"time":"2026-01-14","open":196.74,"high":201.85,"low":194.79,"close":200.53,"volume":925985},{"time":"2026-01-15","open":200.58,"high":203.12,"low":198.52,"close":200.9,"volume":724995},{"time":"2026-01-16","open":200.94,"high":201.52,"low":199.06,"close":199.73,"volume":837167},{"time":"2026-01-19","open":199.78,"high":200.98,"low":196.28,"close":197.45,"volume":174843},{"time":"2026-01-20","open":197.5,"high":199.65,"low":196.89,"close":198.17,"volume":283972},{"time":"2026-01-21","open":198.21,"high":200.96,"low":195.95,"close":200.27,"volume":629003},{"time":"2026-01-22","open":200.32,"high":200.47,"low":198.92,"close":200.3,"volume":768594},{"time":"2026-01-23","open":200.34,"high":201.16,"low":199.35,"close":200.99,"volume":936142},{"time":"2026-01-26","open":201.04,"high":202.82,"low":199.05,"close":201.4,"volume":1052278},{"time":"2026-01-27","open":201.44,"high":202.6,"low":198.8,"close":201.02,"volume":1104202},{"time":"2026-01-28","open":201.07,"high":201.82,"low":197.65,"close":199.84,"volume":472739},{"time":"2026-01-29","open":199.89,"high":204.55,"low":198.65,"close":202.99,"volume":1266009},{"time":"2026-01-30","open":203.04,"high":203.61,"low":199.85,"close":201.88,"volume":872413},{"time":"2026-02-02","open":201.93,"high":203.3,"low":197.58,"close":198.97,"volume":369000},{"time":"2026-02-03","open":199.02,"high":200.81,"low":195.6,"close":197.88,"volume":457860},{"time":"2026-02-04","open":197.93,"high":198.32,"low":196.95,"close":197.95,"volume":96885},{"time":"2026-02-05","open":198,"high":201.51,"low":196.37,"close":199.55,"volume":1035638},{"time":"2026-02-06","open":199.6,"high":201.48,"low":197.3,"close":198.74,"volume":156056},{"time":"2026-02-09","open":198.79,"high":201.36,"low":197.3,"close":200.82,"volume":694950},{"time":"2026-02-10","open":200.87,"high":201.58,"low":200.25,"close":200.76,"volume":434548},{"time":"2026-02-11","open":200.81,"high":202.63,"low":199.63,"close":200.28,"volume":882378},{"time":"2026-02-12","open":200.33,"high":201.22,"low":198.43,"close":198.97,"volume":1166382},{"time":"2026-02-13","open":199.01,"high":201.84,"low":198.51,"close":199.89,"volume":1189029},{"time":"2026-02-16","open":199.94,"high":200.44,"low":196.52,"close":197.6,"volume":359084},{"time":"2026-02-17","open":197.65,"high":198.25,"low":193.74,"close":195.81,"volume":795385},{"time":"2026-02-18","open":195.86,"high":196.49,"low":193.92,"close":194.59,"volume":867197},{"time":"2026-02-19","open":194.64,"high":196.79,"low":189.62,"close":191.86,"volume":1144186},{"time":"2026-02-20","open":191.9,"high":192.39,"low":190.75,"close":191.54,"volume":119616},{"time":"2026-02-23","open":191.59,"high":194.73,"low":190.67,"close":192.87,"volume":1286654},{"time":"2026-02-24","open":192.91,"high":195.43,"low":191.34,"close":193.79,"volume":1133524},{"time":"2026-02-25","open":193.84,"high":196.33,"low":193.81,"close":195.95,"volume":472363},{"time":"2026-02-26","open":195.99,"high":196.59,"low":192.09,"close":192.94,"volume":322781},{"time":"2026-02-27","open":192.98,"high":195.2,"low":190.88,"close":193.92,"volume":678084},{"time":"2026-03-02","open":193.96,"high":195.5,"low":192.77,"close":193.19,"volume":733545},{"time":"2026-03-03","open":193.24,"high":193.68,"low":190.32,"close":191.63,"volume":1145896},{"time":"2026-03-04","open":191.68,"high":192.68,"low":190.96,"close":191.85,"volume":1214957},{"time":"2026-03-05","open":191.9,"high":193.11,"low":190.39,"close":191.93,"volume":125896},{"time":"2026-03-06","open":191.97,"high":192.43,"low":190.36,"close":191.82,"volume":157701},{"time":"2026-03-09","open":191.86,"high":192.68,"low":189.93,"close":191.5,"volume":893806},{"time":"2026-03-10","open":191.54,"high":193.76,"low":190.06,"close":191.77,"volume":558237},{"time":"2026-03-11","open":191.82,"high":193.41,"low":189.69,"close":190.63,"volume":988796},{"time":"2026-03-12","open":190.68,"high":192.15,"low":188.57,"close":189.7,"volume":1291544},{"time":"2026-03-13","open":189.75,"high":190.43,"low":189.27,"close":189.82,"volume":491835},{"time":"2026-03-16","open":189.86,"high":193.03,"low":189.28,"close":191.71,"volume":100158},{"time":"2026-03-17","open":191.75,"high":191.97,"low":189.88,"close":190.27,"volume":789885},{"time":"2026-03-18","open":190.31,"high":191.97,"low":185.91,"close":187.76,"volume":682340},{"time":"2026-03-19","open":187.8,"high":188.59,"low":187.2,"close":188.12,"volume":896238},{"time":"2026-03-20","open":188.16,"high":191.56,"low":186.79,"close":189.81,"volume":637176},{"time":"2026-03-23","open":189.85,"high":194.34,"low":189.19,"close":193.05,"volume":272328},{"time":"2026-03-24","open":193.1,"high":195.82,"low":191.87,"close":194.77,"volume":149418},{"time":"2026-03-25","open":194.82,"high":195.88,"low":191.97,"close":194.27,"volume":221318},{"time":"2026-03-26","open":194.31,"high":194.58,"low":193.47,"close":193.98,"volume":671893},{"time":"2026-03-27","open":194.02,"high":195.2,"low":189.97,"close":192.1,"volume":298768},{"time":"2026-03-30","open":192.14,"high":193.71,"low":191.83,"close":193.66,"volume":988273},{"time":"2026-03-31","open":193.71,"high":196.55,"low":192.13,"close":195.56,"volume":560720},{"time":"2026-04-01","open":195.6,"high":197.46,"low":194.34,"close":196.39,"volume":1164035},{"time":"2026-04-02","open":196.44,"high":198.65,"low":194.39,"close":197.28,"volume":1094485},{"time":"2026-04-03","open":197.33,"high":198.48,"low":195.17,"close":197.07,"volume":518417},{"time":"2026-04-06","open":197.11,"high":199.31,"low":196.13,"close":197.52,"volume":902466},{"time":"2026-04-07","open":197.56,"high":198.62,"low":197.03,"close":197.72,"volume":125177},{"time":"2026-04-08","open":197.77,"high":197.92,"low":194.81,"close":196.78,"volume":84316},{"time":"2026-04-09","open":196.82,"high":198.12,"low":195.02,"close":197.31,"volume":974982},{"time":"2026-04-10","open":197.36,"high":197.99,"low":195.36,"close":197.47,"volume":1137748},{"time":"2026-04-13","open":197.52,"high":201.2,"low":195.71,"close":199.21,"volume":807220},{"time":"2026-04-14","open":199.25,"high":203.12,"low":196.93,"close":202.29,"volume":823315},{"time":"2026-04-15","open":202.33,"high":204.74,"low":201.28,"close":201.72,"volume":744069},{"time":"2026-04-16","open":201.76,"high":203.3,"low":200.39,"close":202.05,"volume":913463},{"time":"2026-04-17","open":202.09,"high":204.46,"low":201,"close":203.38,"volume":984616},{"time":"2026-04-20","open":203.42,"high":205.04,"low":201.19,"close":204.88,"volume":521171},{"time":"2026-04-21","open":204.93,"high":205.08,"low":201.93,"close":202.66,"volume":441851},{"time":"2026-04-22","open":202.7,"high":205.78,"low":200.84,"close":203.44,"volume":828503},{"time":"2026-04-23","open":203.49,"high":205.54,"low":200.36,"close":202.33,"volume":830347},{"time":"2026-04-24","open":202.38,"high":203.6,"low":202.19,"close":202.95,"volume":1160365},{"time":"2026-04-27","open":203,"high":205.46,"low":202.93,"close":203.92,"volume":87428},{"time":"2026-04-28","open":203.97,"high":204.02,"low":201.82,"close":202.34,"volume":973797},{"time":"2026-04-29","open":202.38,"high":204.21,"low":199.68,"close":200.44,"volume":635653},{"time":"2026-04-30","open":200.48,"high":201.46,"low":196.72,"close":197.66,"volume":458094},{"time":"2026-05-01","open":197.71,"high":198.38,"low":195.45,"close":197.53,"volume":1119420},{"time":"2026-05-04","open":197.58,"high":200.76,"low":195.88,"close":198.95,"volume":566097},{"time":"2026-05-05","open":198.99,"high":199.14,"low":197.01,"close":198.3,"volume":873501},{"time":"2026-05-06","open":198.35,"high":200.29,"low":197.32,"close":199.91,"volume":171927},{"time":"2026-05-07","open":199.95,"high":200.23,"low":196.56,"close":197.23,"volume":756327},{"time":"2026-05-08","open":197.28,"high":199.15,"low":195.17,"close":198.86,"volume":1175517},{"time":"2026-05-11","open":198.9,"high":201.62,"low":197.41,"close":199.95,"volume":855823},{"time":"2026-05-12","open":200,"high":200.53,"low":195.54,"close":197.5,"volume":499221},{"time":"2026-05-13","open":197.55,"high":198.75,"low":193.32,"close":193.99,"volume":1200626},{"time":"2026-05-14","open":194.03,"high":194.34,"low":193.26,"close":194,"volume":1046826},{"time":"2026-05-15","open":194,"high":194,"low":194,"close":194,"volume":35025},{"time":"2026-06-16","open":194,"high":213,"low":213,"close":213,"volume":443395},{"time":"2026-08-03","open":210,"high":210,"low":210,"close":210,"volume":57555}],"count":207,"source":"mixed","cachedAt":"2026-08-03T16:48:18+00:00"}