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
2022-12-30 90.14 90.37 89.69 90.26 0.3M
2022-12-29 90.54 90.93 89.86 90.23 0.2M
2022-12-28 91.46 91.84 90.21 90.34 0.2M
2022-12-27 91.30 91.88 91.19 91.53 0.2M
2022-12-23 90.19 91.11 89.78 91.11 0.2M
2022-12-22 90.29 90.55 89.49 90.50 0.2M
2022-12-21 90.40 91.39 90.18 90.85 0.4M
2022-12-20 90.00 90.48 89.35 90.12 0.5M
2022-12-19 90.43 92.30 89.93 90.18 0.4M
2022-12-16 90.77 91.60 89.57 90.81 0.7M
2022-12-15 91.85 92.27 90.92 91.46 0.3M
2022-12-14 90.86 92.82 90.86 92.52 0.5M
2022-12-13 92.16 92.35 90.73 90.87 0.4M
2022-12-12 91.40 91.85 90.80 91.42 0.4M
2022-12-09 91.61 92.17 90.95 90.97 0.4M
2022-12-08 92.11 93.14 91.47 92.03 0.4M
2022-12-07 93.10 93.63 92.18 92.39 0.5M
2022-12-06 94.56 94.91 92.44 93.35 0.6M
2022-12-05 95.00 95.00 94.03 94.75 0.2M
2022-12-02 93.83 95.83 93.50 95.75 0.5M
2022-12-01 94.03 94.92 93.03 94.09 0.6M
2022-11-30 92.86 94.09 92.05 93.61 0.9M
2022-11-29 93.07 93.49 92.26 92.77 0.4M
2022-11-28 92.37 93.20 92.37 92.66 0.4M
2022-11-25 93.83 93.98 92.45 92.92 0.3M
2022-11-23 94.00 94.54 93.51 93.86 0.5M
2022-11-22 92.58 93.87 92.44 93.83 0.5M
2022-11-21 88.73 92.65 88.33 92.47 0.9M
2022-11-18 91.99 92.66 88.01 88.95 1.1M
2022-11-17 89.61 90.42 88.36 89.61 0.7M
2022-11-16 87.33 89.75 87.14 89.57 0.5M
2022-11-15 86.43 88.50 85.18 86.89 0.6M
2022-11-14 86.23 88.03 85.90 85.95 0.3M
2022-11-11 89.46 89.46 84.51 86.19 0.6M
2022-11-10 90.60 90.79 87.83 89.13 0.3M
2022-11-09 88.77 89.53 88.45 88.88 0.3M
2022-11-08 87.95 89.90 87.95 89.30 0.3M
2022-11-07 86.71 88.22 86.33 88.03 0.5M
2022-11-04 86.82 86.82 84.92 86.44 0.6M
2022-11-03 87.90 88.31 85.63 85.97 0.9M
2022-11-02 91.09 91.89 88.92 89.05 0.5M
2022-11-01 90.97 92.26 90.39 91.26 0.5M
2022-10-31 90.51 91.18 90.10 90.42 0.5M
2022-10-28 90.16 91.67 89.98 90.70 0.5M
2022-10-27 88.78 90.32 88.73 89.48 0.2M
2022-10-26 89.08 89.60 87.79 88.16 0.3M
2022-10-25 87.19 89.15 86.81 88.56 0.5M
2022-10-24 85.61 87.20 85.61 87.02 0.3M
2022-10-21 83.95 85.44 83.19 85.19 0.4M
2022-10-20 86.26 86.42 83.78 83.78 0.3M
2022-10-19 87.17 87.43 84.97 86.25 0.4M
2022-10-18 87.45 88.35 86.95 87.38 0.5M
2022-10-17 86.75 87.31 85.79 86.37 0.4M
2022-10-14 87.33 87.94 86.14 86.25 0.6M
2022-10-13 83.75 87.47 83.39 87.24 0.3M
2022-10-12 84.52 84.69 83.71 84.46 0.3M
2022-10-11 82.56 85.05 82.51 84.13 0.4M
2022-10-10 82.37 83.34 81.68 82.80 0.3M
2022-10-07 80.94 82.28 80.54 82.17 0.3M
2022-10-06 83.22 83.47 80.39 81.15 0.6M
2022-10-05 84.01 84.81 83.31 83.40 0.5M
2022-10-04 84.60 85.99 84.27 84.92 0.4M
2022-10-03 82.42 84.01 81.77 83.99 0.5M
2022-09-30 82.69 82.84 81.84 81.91 0.5M
2022-09-29 82.26 83.05 81.76 82.78 0.8M
2022-09-28 82.25 83.45 81.60 83.05 0.3M
2022-09-27 83.53 84.05 81.35 81.75 0.5M
2022-09-26 83.65 84.48 82.65 82.67 0.4M
2022-09-23 84.41 84.58 82.55 83.93 0.4M
2022-09-22 86.59 86.59 85.04 85.26 0.3M
2022-09-21 86.48 87.77 85.80 86.28 0.2M
2022-09-20 86.62 86.62 85.33 85.57 0.3M
2022-09-19 86.52 87.52 86.41 86.97 0.3M
2022-09-16 86.95 87.48 86.05 86.85 0.8M
2022-09-15 88.16 88.18 87.03 87.23 0.4M
2022-09-14 87.57 88.08 86.14 87.77 0.5M
2022-09-13 88.16 88.72 87.39 87.55 0.3M
2022-09-12 89.41 90.07 89.13 89.20 0.4M
2022-09-09 88.21 89.54 88.04 89.24 0.2M
2022-09-08 89.01 89.24 87.24 88.18 0.3M
2022-09-07 86.75 90.16 86.48 89.95 0.5M
2022-09-06 88.33 88.80 86.96 87.08 0.5M
2022-09-02 89.31 89.72 87.49 87.69 0.3M
2022-09-01 88.69 89.12 87.08 88.50 0.4M
2022-08-31 86.97 89.43 86.97 88.76 0.7M
2022-08-30 88.93 88.96 86.88 87.04 0.3M
2022-08-29 87.00 89.05 86.09 88.77 0.5M
2022-08-26 88.71 89.12 86.94 87.09 0.3M
2022-08-25 88.72 89.50 88.35 88.98 0.3M
2022-08-24 89.03 89.48 88.36 88.57 0.3M
2022-08-23 88.77 89.09 87.67 88.59 0.4M
2022-08-22 88.35 89.22 87.65 88.34 0.3M
2022-08-19 88.50 89.32 87.56 88.97 0.4M
2022-08-18 89.69 89.75 87.95 88.99 0.5M
2022-08-17 89.80 90.30 89.21 89.62 0.3M
2022-08-16 89.65 91.13 89.35 90.34 0.6M
2022-08-15 88.98 90.06 88.23 89.86 0.3M
2022-08-12 88.14 89.25 87.35 89.06 0.5M
2022-08-11 86.52 89.48 86.52 87.79 0.9M
2022-08-10 89.36 89.50 85.10 85.98 3.6M
2022-08-09 90.63 91.48 89.71 90.30 0.3M
2022-08-08 90.83 91.37 90.04 90.11 0.3M
2022-08-05 86.81 90.67 86.81 90.04 0.4M
2022-08-04 88.33 89.06 87.23 87.65 0.3M
2022-08-03 88.45 88.86 87.49 88.69 0.2M
2022-08-02 88.35 88.79 87.56 88.43 0.5M
2022-08-01 86.53 88.47 86.53 88.30 0.5M
2022-07-29 86.27 87.57 86.25 86.94 0.5M
2022-07-28 85.85 86.80 85.47 86.52 0.2M
2022-07-27 86.34 86.34 84.63 85.95 0.3M
2022-07-26 84.06 85.66 84.06 85.63 0.3M
2022-07-25 84.90 85.67 84.36 84.83 0.3M
2022-07-22 84.59 84.83 83.71 84.67 0.2M
2022-07-21 84.04 84.63 83.38 84.28 0.3M
2022-07-20 84.93 84.93 83.41 84.06 0.2M
2022-07-19 84.02 85.33 84.02 84.76 0.3M
2022-07-18 84.05 84.64 83.33 83.37 0.2M
2022-07-15 84.82 84.93 83.76 83.85 0.3M
2022-07-14 82.46 83.88 82.16 83.59 0.3M
2022-07-13 83.15 84.34 82.38 83.72 0.2M
2022-07-12 82.70 85.60 82.69 83.83 0.4M
2022-07-11 82.66 83.73 82.60 82.81 0.2M
2022-07-08 84.08 84.25 82.81 83.30 0.3M
2022-07-07 83.95 84.42 82.86 83.48 0.4M
2022-07-06 82.96 84.22 82.52 83.56 0.3M
2022-07-05 83.84 84.09 81.17 83.14 0.5M
2022-07-01 81.92 84.40 81.92 84.37 0.3M
2022-06-30 81.83 83.24 81.82 82.35 0.5M
2022-06-29 81.44 83.68 81.22 82.81 0.4M
2022-06-28 83.28 84.06 81.39 81.54 0.4M
2022-06-27 80.26 82.99 79.86 82.82 0.4M
2022-06-24 77.59 80.20 77.59 80.08 0.6M
2022-06-23 76.44 77.43 76.34 77.25 0.3M
2022-06-22 76.72 77.11 76.10 76.14 0.4M
2022-06-21 77.11 77.55 76.15 77.11 0.6M
2022-06-17 74.45 76.13 74.09 75.77 0.6M
2022-06-16 75.79 75.79 74.24 74.30 0.5M
2022-06-15 76.63 77.66 75.61 76.34 0.5M
2022-06-14 76.96 77.80 75.52 76.01 0.3M
2022-06-13 78.20 78.53 76.58 76.97 0.3M
2022-06-10 78.11 79.43 77.88 78.98 0.2M
2022-06-09 81.04 81.05 79.28 79.33 0.2M
2022-06-08 81.58 82.31 80.87 80.96 0.4M
2022-06-07 81.20 82.65 81.12 82.52 0.4M
2022-06-06 81.05 82.12 80.66 82.07 0.4M
2022-06-03 80.89 80.97 80.28 80.54 0.2M
2022-06-02 80.93 81.24 79.26 81.20 0.3M
2022-06-01 81.97 81.97 80.49 81.18 0.4M
2022-05-31 82.56 82.75 81.80 82.23 0.4M
2022-05-27 81.39 82.98 81.29 82.98 0.5M
2022-05-26 81.60 82.25 80.23 81.53 0.5M
2022-05-25 80.99 81.57 80.11 80.31 0.7M
2022-05-24 78.49 81.14 77.83 80.98 0.8M
2022-05-23 77.81 79.84 77.27 78.61 0.9M
2022-05-20 77.86 78.02 76.43 77.13 0.6M
2022-05-19 77.92 78.57 75.06 77.49 0.6M
2022-05-18 82.53 82.84 78.06 78.60 0.7M
2022-05-17 80.97 82.99 79.85 82.89 0.5M
2022-05-16 79.75 81.26 79.12 81.13 0.6M
2022-05-13 79.07 79.81 78.34 79.51 1.0M
2022-05-12 78.63 79.62 77.48 78.52 0.8M
2022-05-11 80.15 81.23 78.42 78.88 0.9M
2022-05-10 81.26 81.64 77.79 78.60 0.9M
2022-05-09 80.93 82.36 79.72 79.79 1.2M
2022-05-06 76.43 81.26 76.00 80.75 0.9M
2022-05-05 75.24 76.31 74.78 75.50 0.5M
2022-05-04 74.21 75.69 73.78 75.65 0.4M
2022-05-03 72.83 74.92 72.64 74.29 0.4M
2022-05-02 74.64 74.79 72.28 73.18 0.4M
2022-04-29 76.64 77.07 74.21 74.39 0.4M
2022-04-28 75.17 76.75 74.53 76.38 0.4M
2022-04-27 74.08 75.42 73.73 74.72 0.3M
2022-04-26 75.92 76.41 73.90 73.92 0.4M
2022-04-25 76.16 76.47 74.49 76.24 0.5M
2022-04-22 77.02 77.74 76.37 76.44 0.4M
2022-04-21 77.00 77.94 76.73 77.25 0.4M
2022-04-20 76.36 77.45 76.00 76.88 0.4M
2022-04-19 74.38 76.30 73.72 75.94 0.3M
2022-04-18 74.37 75.30 74.02 74.24 0.3M
2022-04-14 74.64 75.33 74.23 74.71 0.5M
2022-04-13 72.83 75.06 72.80 74.79 0.6M
2022-04-12 73.83 74.56 72.45 73.23 0.8M
2022-04-11 72.81 74.75 72.81 73.61 0.4M
2022-04-08 72.27 73.59 72.05 72.82 0.3M
2022-04-07 71.24 72.40 71.24 72.23 0.5M
2022-04-06 71.07 71.68 70.62 71.10 0.4M
2022-04-05 71.99 72.98 71.08 71.20 0.5M
2022-04-04 70.93 72.27 70.59 72.04 0.5M
2022-04-01 69.41 71.15 69.14 71.01 0.8M
2022-03-31 68.23 70.03 68.06 69.26 0.6M
2022-03-30 68.32 68.70 67.69 68.51 0.4M
2022-03-29 65.94 68.49 65.74 68.45 0.8M
2022-03-28 64.47 65.31 63.71 65.25 0.7M
2022-03-25 64.78 64.83 63.53 64.49 0.6M
2022-03-24 64.85 65.50 63.57 64.78 1.1M
2022-03-23 67.60 67.99 65.76 65.77 0.4M
2022-03-22 67.65 67.98 67.13 67.74 0.4M
2022-03-21 68.45 68.69 67.08 67.57 0.5M
2022-03-18 67.68 68.40 67.03 68.23 0.8M
2022-03-17 66.95 68.84 66.51 68.27 0.6M
2022-03-16 67.14 68.75 66.45 67.42 0.7M
2022-03-15 66.92 68.18 66.48 66.85 0.8M
2022-03-14 67.10 67.89 66.41 66.81 1.4M
2022-03-11 66.96 69.05 66.11 66.71 2.4M
2022-03-10 99.86 100.60 97.54 100.27 0.5M
2022-03-09 99.69 101.66 99.36 100.51 0.6M
2022-03-08 97.54 99.41 94.25 98.13 1.0M
2022-03-07 102.43 103.32 97.30 97.50 1.1M
2022-03-04 102.28 104.22 101.76 103.47 0.5M
2022-03-03 106.29 106.29 103.21 103.64 0.5M
2022-03-02 103.75 105.39 103.33 105.05 0.3M
2022-03-01 105.19 105.72 103.45 103.91 0.4M
2022-02-28 104.63 105.52 104.00 105.14 0.3M
2022-02-25 104.54 106.48 104.10 106.34 0.3M
2022-02-24 106.48 106.90 102.68 104.06 0.5M
2022-02-23 108.93 109.41 107.29 108.25 0.4M
2022-02-22 107.50 109.34 106.42 108.33 0.4M
2022-02-18 108.58 109.21 106.98 108.06 0.4M
2022-02-17 108.41 108.71 106.95 108.48 0.3M
2022-02-16 109.12 110.22 108.19 108.75 0.3M
2022-02-15 109.30 110.41 108.48 109.34 0.2M
2022-02-14 107.14 108.91 106.42 108.52 0.4M
2022-02-11 105.63 107.76 105.37 106.60 0.3M
2022-02-10 105.42 107.30 105.31 105.63 0.4M
2022-02-09 107.95 108.38 106.45 106.90 0.4M
2022-02-08 104.30 106.79 103.78 106.30 0.6M
2022-02-07 103.79 104.88 102.12 103.71 0.6M
2022-02-04 106.30 108.04 101.52 104.10 0.9M
2022-02-03 106.38 106.38 104.86 105.39 0.8M
2022-02-02 106.97 107.41 105.29 105.87 0.9M
2022-02-01 105.92 107.56 104.40 107.46 0.4M
2022-01-31 105.42 106.00 104.49 105.82 0.7M
2022-01-28 104.11 106.31 103.19 106.25 0.4M
2022-01-27 106.58 107.62 104.07 104.74 0.3M
2022-01-26 107.37 108.34 104.79 105.95 0.4M
2022-01-25 111.73 111.73 106.77 107.38 0.6M
2022-01-24 111.46 112.86 109.66 112.75 0.6M
2022-01-21 114.19 114.64 112.46 112.80 0.5M
2022-01-20 115.16 116.19 113.86 114.18 0.4M
2022-01-19 116.38 116.70 114.75 115.71 0.3M
2022-01-18 117.33 117.90 115.68 115.98 0.4M
2022-01-14 116.01 118.32 115.94 117.80 0.3M
2022-01-13 114.90 117.63 114.90 116.71 0.3M
2022-01-12 114.67 115.43 114.01 114.85 0.2M
2022-01-11 115.05 115.15 113.61 114.77 0.4M
2022-01-10 115.84 115.95 114.30 115.04 0.3M
2022-01-07 114.03 117.08 113.39 115.58 0.4M
2022-01-06 115.25 115.52 113.78 114.19 0.4M
2022-01-05 114.00 115.91 113.07 114.56 0.4M
2022-01-04 113.05 114.69 112.62 113.64 0.5M
2022-01-03 112.85 113.77 111.91 112.76 0.3M