Post

POST
🏛️ usa →
108.38
Last Update: 2025-10-01
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
2021-12-31 111.57 113.09 111.38 112.73 0.2M
2021-12-30 112.46 113.89 111.53 111.59 0.3M
2021-12-29 111.06 112.39 110.15 112.28 0.2M
2021-12-28 107.82 110.80 107.82 110.75 0.3M
2021-12-27 106.48 107.86 106.16 107.72 0.4M
2021-12-23 106.62 107.44 106.43 107.06 0.2M
2021-12-22 105.58 106.41 105.29 106.40 0.2M
2021-12-21 105.09 106.23 104.91 105.74 0.3M
2021-12-20 105.04 105.35 103.84 104.67 0.3M
2021-12-17 104.57 106.41 104.48 106.00 1.2M
2021-12-16 103.12 104.91 103.02 104.46 0.3M
2021-12-15 102.19 103.33 100.95 103.01 0.3M
2021-12-14 101.86 103.65 101.69 101.79 0.5M
2021-12-13 101.56 103.43 101.39 102.38 0.5M
2021-12-10 101.49 102.89 101.05 102.09 0.3M
2021-12-09 100.88 102.19 100.53 100.70 0.2M
2021-12-08 101.43 102.86 100.88 101.97 0.3M
2021-12-07 99.88 102.88 99.73 102.00 0.4M
2021-12-06 98.31 102.20 97.90 100.00 0.5M
2021-12-03 98.67 99.38 96.85 97.34 0.4M
2021-12-02 95.63 99.28 95.20 98.29 0.6M
2021-12-01 97.63 98.64 94.76 94.88 0.5M
2021-11-30 99.36 100.25 96.36 96.60 0.7M
2021-11-29 102.12 102.17 100.50 100.64 0.4M
2021-11-26 102.40 103.20 101.51 102.15 0.2M
2021-11-24 103.58 104.73 103.56 103.69 0.3M
2021-11-23 103.65 105.08 103.31 103.77 0.5M
2021-11-22 100.94 104.79 100.04 103.82 0.6M
2021-11-19 106.81 106.81 99.69 101.33 0.9M
2021-11-18 105.43 105.80 102.90 105.24 0.5M
2021-11-17 106.65 106.73 105.14 105.95 0.3M
2021-11-16 107.62 108.97 106.34 106.36 0.3M
2021-11-15 107.23 108.34 106.62 107.65 0.2M
2021-11-12 106.18 107.62 106.08 106.62 0.2M
2021-11-11 106.10 106.56 105.19 105.88 0.1M
2021-11-10 106.40 107.11 105.72 106.26 0.2M
2021-11-09 104.20 106.37 104.20 106.22 0.3M
2021-11-08 104.88 105.33 103.82 104.24 0.4M
2021-11-05 104.61 105.88 104.48 105.00 0.3M
2021-11-04 104.81 106.11 103.81 103.86 0.3M
2021-11-03 102.99 105.13 102.93 105.08 0.3M
2021-11-02 102.79 103.51 102.31 102.91 0.4M
2021-11-01 101.35 103.18 101.35 102.54 0.4M
2021-10-29 101.78 102.98 101.11 101.48 0.4M
2021-10-28 101.59 102.91 101.08 101.98 0.4M
2021-10-27 105.55 105.65 101.62 101.74 0.4M
2021-10-26 106.29 107.08 105.64 105.66 0.3M
2021-10-25 107.53 107.89 105.61 106.18 0.5M
2021-10-22 105.50 107.54 105.50 107.30 0.7M
2021-10-21 105.29 106.09 105.24 105.61 0.2M
2021-10-20 104.84 106.24 104.80 105.23 0.5M
2021-10-19 105.72 106.26 104.88 104.98 0.4M
2021-10-18 104.84 106.16 104.45 105.26 0.5M
2021-10-15 106.20 106.79 105.39 105.39 0.3M
2021-10-14 106.58 107.29 105.58 105.76 0.4M
2021-10-13 105.55 106.34 104.73 105.89 0.4M
2021-10-12 104.64 106.74 104.58 105.70 0.4M
2021-10-11 105.33 105.47 104.14 104.76 0.4M
2021-10-08 107.15 107.54 104.82 105.33 0.6M
2021-10-07 108.01 109.05 106.99 107.60 0.6M
2021-10-06 109.89 109.89 106.20 108.05 0.5M
2021-10-05 110.79 111.43 109.75 110.70 0.7M
2021-10-04 110.70 112.34 110.70 110.92 0.5M
2021-10-01 110.86 111.80 109.89 111.20 0.4M
2021-09-30 111.95 112.59 110.11 110.16 0.3M
2021-09-29 109.74 112.55 109.68 112.02 0.3M
2021-09-28 109.27 110.58 108.98 109.27 0.4M
2021-09-27 108.35 110.46 108.05 109.59 0.2M
2021-09-24 108.17 109.16 107.58 108.52 0.2M
2021-09-23 107.52 109.16 107.52 108.10 0.3M
2021-09-22 106.31 107.73 105.05 107.45 0.2M
2021-09-21 106.69 107.15 105.33 105.78 0.3M
2021-09-20 106.57 107.31 105.23 106.26 0.3M
2021-09-17 107.81 108.88 106.89 107.69 0.8M
2021-09-16 108.11 108.88 106.53 108.06 0.3M
2021-09-15 108.21 108.58 107.17 107.99 0.4M
2021-09-14 108.19 108.19 106.78 107.99 0.4M
2021-09-13 107.72 109.38 107.72 108.11 0.3M
2021-09-10 108.07 108.30 106.14 107.09 0.5M
2021-09-09 109.92 110.27 108.12 108.16 0.3M
2021-09-08 107.30 110.00 107.30 109.84 0.4M
2021-09-07 109.71 109.86 107.53 107.63 0.6M
2021-09-03 111.25 112.00 110.12 110.21 0.3M
2021-09-02 111.77 112.34 110.99 111.68 0.4M
2021-09-01 112.33 112.54 111.25 111.95 0.5M
2021-08-31 112.35 112.35 111.41 111.91 0.3M
2021-08-30 112.47 113.23 111.73 111.93 0.2M
2021-08-27 110.97 112.50 110.74 112.00 0.3M
2021-08-26 112.63 112.63 110.95 111.05 0.3M
2021-08-25 112.42 113.66 112.09 112.90 0.3M
2021-08-24 113.28 113.38 112.18 112.78 0.2M
2021-08-23 114.40 114.40 113.13 113.13 0.2M
2021-08-20 112.58 114.00 112.58 113.58 0.3M
2021-08-19 113.31 114.62 112.67 113.22 0.3M
2021-08-18 116.59 116.59 114.26 114.31 0.2M
2021-08-17 114.48 117.10 113.61 116.55 0.4M
2021-08-16 114.11 114.98 113.76 114.72 0.2M
2021-08-13 113.50 114.72 113.05 114.22 0.3M
2021-08-12 111.69 113.45 110.95 113.16 0.4M
2021-08-11 110.58 112.02 109.50 110.90 0.5M
2021-08-10 109.60 110.69 108.70 109.88 0.5M
2021-08-09 107.34 110.26 106.88 109.74 0.9M
2021-08-06 107.05 113.73 104.55 107.75 0.9M
2021-08-05 99.27 100.35 98.82 99.32 0.4M
2021-08-04 101.53 101.75 98.24 99.08 0.4M
2021-08-03 101.67 103.07 100.49 102.00 0.3M
2021-08-02 102.49 103.18 100.81 101.65 0.3M
2021-07-30 101.74 102.99 101.74 102.34 0.3M
2021-07-29 102.62 103.23 102.05 102.13 0.2M
2021-07-28 103.68 103.68 101.79 102.44 0.6M
2021-07-27 104.00 104.74 103.41 103.91 0.2M
2021-07-26 103.86 104.83 103.86 104.43 0.3M
2021-07-23 103.88 104.45 103.24 104.16 0.1M
2021-07-22 104.12 104.12 102.33 103.24 0.3M
2021-07-21 105.63 105.71 103.96 104.51 0.3M
2021-07-20 104.47 106.15 103.98 105.15 0.7M
2021-07-19 105.32 105.60 103.46 104.26 0.5M
2021-07-16 107.15 107.48 105.65 105.82 0.2M
2021-07-15 105.76 106.89 105.63 106.67 0.4M
2021-07-14 106.29 106.92 105.36 105.89 0.2M
2021-07-13 108.52 109.16 106.38 106.70 0.3M
2021-07-12 109.74 110.00 108.86 109.55 0.3M
2021-07-09 109.56 110.40 109.11 109.98 0.3M
2021-07-08 107.74 109.41 107.45 108.73 0.4M
2021-07-07 108.58 110.07 107.70 108.44 0.3M
2021-07-06 108.82 110.05 107.81 108.84 0.5M
2021-07-02 109.69 110.13 109.26 109.47 0.2M
2021-07-01 108.86 110.23 108.43 109.60 0.3M
2021-06-30 108.01 109.04 107.64 108.47 0.4M
2021-06-29 109.50 110.17 107.92 108.21 0.2M
2021-06-28 109.77 109.97 108.80 109.35 0.3M
2021-06-25 108.33 109.85 107.88 109.77 0.6M
2021-06-24 107.68 108.40 106.66 108.23 0.3M
2021-06-23 108.49 108.49 106.82 107.47 0.3M
2021-06-22 109.93 109.93 108.27 108.60 0.2M
2021-06-21 108.72 109.87 108.17 109.82 0.4M
2021-06-18 110.37 110.37 108.18 108.25 0.6M
2021-06-17 111.75 111.80 110.30 110.66 0.3M
2021-06-16 113.72 113.72 111.40 111.76 0.3M
2021-06-15 113.85 114.19 113.23 113.76 0.4M
2021-06-14 114.09 114.40 112.92 113.59 0.7M
2021-06-11 114.51 114.51 113.22 114.32 0.1M
2021-06-10 113.98 114.78 112.87 114.15 0.2M
2021-06-09 113.80 114.67 113.34 113.71 0.2M
2021-06-08 115.80 115.80 114.54 114.56 0.2M
2021-06-07 115.84 116.07 114.85 115.60 0.2M
2021-06-04 116.70 117.25 115.58 115.93 0.2M
2021-06-03 115.70 116.49 115.48 116.28 0.2M
2021-06-02 116.43 117.90 115.78 116.25 0.4M
2021-06-01 115.54 115.84 114.73 115.68 0.2M
2021-05-28 114.36 115.74 114.36 115.53 0.2M
2021-05-27 115.98 116.34 113.95 114.16 0.3M
2021-05-26 115.91 116.04 115.10 115.58 0.2M
2021-05-25 115.69 115.96 114.87 115.70 0.2M
2021-05-24 115.70 116.23 114.61 115.59 0.3M
2021-05-21 116.00 116.80 115.03 115.37 0.5M
2021-05-20 116.21 117.11 115.40 115.97 0.4M
2021-05-19 116.60 116.60 114.81 116.01 0.3M
2021-05-18 117.17 117.44 115.60 116.59 0.3M
2021-05-17 117.28 117.68 116.20 117.25 0.7M
2021-05-14 117.17 117.67 116.79 117.40 0.2M
2021-05-13 114.84 117.22 114.84 116.85 0.4M
2021-05-12 116.02 116.85 115.02 115.15 0.3M
2021-05-11 116.24 117.33 115.59 116.28 0.3M
2021-05-10 116.47 117.91 115.52 116.09 0.3M
2021-05-07 116.10 117.19 113.54 116.35 0.5M
2021-05-06 115.00 117.58 114.73 116.19 0.4M
2021-05-05 115.16 115.59 113.21 114.32 0.4M
2021-05-04 114.99 115.30 113.77 114.92 0.3M
2021-05-03 114.38 115.85 114.25 114.87 0.2M
2021-04-30 113.80 114.35 113.21 113.78 0.3M
2021-04-29 113.18 114.13 113.09 113.93 0.2M
2021-04-28 112.69 113.08 111.92 112.69 0.4M
2021-04-27 112.44 113.29 112.16 112.64 0.3M
2021-04-26 113.54 113.54 112.06 113.13 0.7M
2021-04-23 112.32 113.61 111.94 113.08 0.5M
2021-04-22 112.43 113.43 112.06 112.56 0.6M
2021-04-21 112.42 113.40 111.61 112.68 0.4M
2021-04-20 110.61 112.00 110.26 111.97 0.6M
2021-04-19 111.01 111.53 110.45 111.20 0.4M
2021-04-16 110.60 110.78 109.62 110.59 0.5M
2021-04-15 109.50 110.58 109.07 110.24 0.6M
2021-04-14 107.80 109.02 107.79 108.98 0.4M
2021-04-13 108.29 108.32 107.49 107.66 0.7M
2021-04-12 106.42 108.56 106.42 108.33 0.4M
2021-04-09 108.67 108.67 106.11 106.17 0.6M
2021-04-08 107.98 108.87 106.82 108.60 0.5M
2021-04-07 109.31 109.45 106.89 108.30 0.6M
2021-04-06 107.48 109.39 106.85 109.17 0.5M
2021-04-05 106.38 107.96 105.69 107.74 0.3M
2021-04-01 105.56 106.22 105.35 105.97 0.4M
2021-03-31 106.49 106.85 105.64 105.72 0.4M
2021-03-30 107.00 107.44 105.61 106.69 0.2M
2021-03-29 107.22 109.00 106.16 107.28 0.2M
2021-03-26 105.88 107.60 105.07 107.47 0.3M
2021-03-25 103.18 105.75 102.56 105.54 0.2M
2021-03-24 102.82 104.34 102.32 103.12 0.3M
2021-03-23 105.26 105.85 103.28 103.45 0.4M
2021-03-22 107.02 107.02 104.74 105.50 0.4M
2021-03-19 103.95 107.87 103.87 106.91 1.1M
2021-03-18 105.02 105.50 103.14 103.76 0.3M
2021-03-17 104.99 105.92 104.65 105.09 0.4M
2021-03-16 104.15 104.99 103.59 104.88 0.3M
2021-03-15 101.77 104.10 101.77 104.04 0.3M
2021-03-12 102.47 103.36 101.55 102.01 0.2M
2021-03-11 102.43 103.39 101.82 101.96 0.2M
2021-03-10 101.76 103.34 101.27 102.45 0.5M
2021-03-09 104.21 105.08 101.80 101.80 0.4M
2021-03-08 104.58 106.98 104.00 104.81 0.4M
2021-03-05 101.63 103.69 101.63 103.53 0.4M
2021-03-04 98.95 101.93 98.68 100.88 0.5M
2021-03-03 98.21 99.23 97.89 98.64 0.4M
2021-03-02 97.85 99.07 96.93 98.09 0.4M
2021-03-01 96.93 98.40 96.18 97.83 0.5M
2021-02-26 97.32 98.43 95.63 96.06 0.5M
2021-02-25 97.74 99.02 95.84 96.87 0.3M
2021-02-24 98.66 99.53 98.04 98.14 0.3M
2021-02-23 98.24 99.11 96.70 98.56 0.4M
2021-02-22 97.48 98.23 96.97 97.76 0.2M
2021-02-19 98.45 99.16 97.42 97.70 0.3M
2021-02-18 98.80 99.24 97.67 97.93 0.4M
2021-02-17 99.17 99.92 98.50 99.07 0.2M
2021-02-16 100.00 100.20 98.23 99.38 0.4M
2021-02-12 99.86 100.18 98.39 100.00 0.3M
2021-02-11 98.01 100.53 97.16 100.02 0.4M
2021-02-10 99.04 100.49 97.59 98.22 0.6M
2021-02-09 98.78 98.84 97.25 97.35 0.4M
2021-02-08 96.85 98.69 95.88 98.33 0.4M
2021-02-05 97.91 101.78 95.94 96.30 0.9M
2021-02-04 94.49 96.08 93.81 95.36 0.4M
2021-02-03 94.26 95.04 91.80 94.40 0.5M
2021-02-02 94.92 96.01 94.34 94.72 0.5M
2021-02-01 95.43 96.23 93.50 94.01 0.4M
2021-01-29 96.65 96.94 94.46 94.85 0.7M
2021-01-28 93.61 97.93 93.00 97.15 0.7M
2021-01-27 99.49 100.20 92.80 93.01 1.2M
2021-01-26 100.37 100.87 99.15 100.33 0.3M
2021-01-25 98.19 103.17 98.19 100.47 0.3M
2021-01-22 98.76 99.73 98.23 98.94 0.2M
2021-01-21 98.60 99.69 97.96 99.14 0.3M
2021-01-20 98.28 99.09 97.67 98.49 0.4M
2021-01-19 99.52 100.22 98.11 98.34 0.4M
2021-01-15 98.68 99.72 98.34 98.82 0.3M
2021-01-14 100.50 100.88 99.31 99.37 0.3M
2021-01-13 98.04 100.44 97.63 99.66 0.3M
2021-01-12 98.72 98.89 97.15 97.75 0.4M
2021-01-11 100.13 100.79 98.53 98.92 0.2M
2021-01-08 100.67 100.98 99.12 100.68 0.3M
2021-01-07 99.63 100.64 98.22 100.31 0.4M
2021-01-06 99.75 100.74 98.68 99.46 0.5M
2021-01-05 99.95 101.12 99.06 99.34 0.3M
2021-01-04 100.56 101.09 98.86 100.12 0.3M