Orange Juice c2

🏛️ usa →
242.65
Last Update: 2025-09-26
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
2022-12-30 203.55 205.20 202.70 204.20 0.0M
2022-12-29 202.15 204.45 200.95 203.15 0.0M
2022-12-28 203.35 205.00 197.15 202.20 0.0M
2022-12-27 203.15 205.25 202.05 203.30 0.0M
2022-12-23 207.75 208.40 203.15 204.20 0.0M
2022-12-22 207.60 208.75 205.65 206.05 0.0M
2022-12-21 204.85 209.50 202.75 208.50 0.0M
2022-12-20 203.25 204.85 201.75 203.60 0.0M
2022-12-19 205.00 205.35 202.50 203.30 0.0M
2022-12-16 199.20 207.05 198.80 204.15 0.0M
2022-12-15 201.70 201.70 193.75 199.15 0.0M
2022-12-14 199.90 202.20 198.95 201.05 0.0M
2022-12-13 198.55 199.95 197.85 198.50 0.0M
2022-12-12 201.05 201.05 197.30 197.65 0.0M
2022-12-09 203.95 208.20 201.05 201.10 0.0M
2022-12-08 208.20 213.85 202.15 203.95 0.0M
2022-12-07 202.80 210.00 202.00 208.75 0.0M
2022-12-06 201.25 203.00 199.55 202.50 0.0M
2022-12-05 197.80 200.40 197.05 199.85 0.0M
2022-12-02 191.85 198.05 191.85 197.35 0.0M
2022-12-01 194.90 196.30 191.75 192.05 0.0M
2022-11-30 197.95 198.90 194.25 195.55 0.0M
2022-11-29 201.05 201.05 197.65 198.75 0.0M
2022-11-28 203.30 203.30 198.75 200.95 0.0M
2022-11-25 201.95 205.50 201.30 205.00 0.0M
2022-11-23 202.50 202.50 198.15 201.30 0.0M
2022-11-22 199.40 202.50 199.40 202.15 0.0M
2022-11-21 196.50 201.20 196.50 200.60 0.0M
2022-11-18 195.25 198.35 194.55 196.65 0.0M
2022-11-17 196.45 197.15 194.30 196.55 0.0M
2022-11-16 194.80 199.45 194.80 198.05 0.0M
2022-11-15 191.05 199.80 190.75 193.75 0.0M
2022-11-14 198.50 198.50 190.60 190.75 0.0M
2022-11-11 199.50 200.15 196.70 198.50 0.0M
2022-11-10 204.60 205.25 201.95 203.05 0.0M
2022-11-09 211.20 214.90 210.30 214.25 0.0M
2022-11-08 214.20 217.40 207.10 211.20 0.0M
2022-11-07 212.85 219.00 212.05 215.90 0.0M
2022-11-04 210.15 215.75 210.00 212.90 0.0M
2022-11-03 206.85 214.00 205.70 207.50 0.0M
2022-11-02 204.95 207.30 202.65 205.40 0.0M
2022-11-01 201.80 205.95 201.15 204.20 0.0M
2022-10-31 200.10 204.40 199.60 201.10 0.0M
2022-10-28 198.65 202.30 198.05 200.25 0.0M
2022-10-27 204.00 206.60 196.70 198.65 0.0M
2022-10-26 202.30 210.35 201.10 203.95 0.0M
2022-10-25 202.10 203.25 198.60 202.40 0.0M
2022-10-24 197.95 203.95 197.95 202.80 0.0M
2022-10-21 198.55 199.50 196.00 197.00 0.0M
2022-10-20 197.55 201.90 197.50 198.55 0.0M
2022-10-19 200.35 204.25 195.15 197.45 0.0M
2022-10-18 193.85 202.05 192.40 200.35 0.0M
2022-10-17 190.65 194.65 190.30 192.05 0.0M
2022-10-14 187.00 190.70 187.00 189.40 0.0M
2022-10-13 191.70 192.20 187.00 187.40 0.0M
2022-10-12 184.95 193.80 184.50 191.70 0.0M
2022-10-11 181.00 185.80 180.75 184.95 0.0M
2022-10-10 188.05 188.30 180.45 181.15 0.0M
2022-10-07 183.35 188.35 181.55 188.00 0.0M
2022-10-06 185.50 186.15 182.30 183.50 0.0M
2022-10-05 191.45 192.20 184.45 185.90 0.0M
2022-10-04 193.50 195.00 189.15 192.35 0.0M
2022-10-03 185.45 192.90 185.45 191.85 0.0M
2022-09-30 182.45 186.75 180.95 183.85 0.0M
2022-09-29 181.40 183.10 179.00 181.75 0.0M
2022-09-28 179.55 184.25 177.10 180.65 0.0M
2022-09-27 172.50 176.75 172.50 175.10 0.0M
2022-09-26 177.20 177.20 170.55 172.60 0.0M
2022-09-23 176.00 177.75 175.90 177.65 0.0M
2022-09-22 174.55 176.50 174.55 175.60 0.0M
2022-09-21 176.25 176.40 174.75 175.15 0.0M
2022-09-20 174.05 176.00 173.75 176.10 0.0M
2022-09-19 169.85 173.50 169.25 172.60 0.0M
2022-09-16 165.10 167.50 165.00 167.00 0.0M
2022-09-15 165.05 166.60 163.85 165.00 0.0M
2022-09-14 165.40 165.50 163.95 164.30 0.0M
2022-09-13 167.10 167.10 164.45 165.40 0.0M
2022-09-12 170.50 172.65 170.50 171.05 0.0M
2022-09-09 167.55 171.65 167.55 170.20 0.0M
2022-09-08 166.40 173.70 164.85 167.55 0.0M
2022-09-07 168.80 169.10 164.35 165.90 0.0M
2022-09-06 174.40 174.75 167.75 168.50 0.0M
2022-09-02 181.20 182.15 171.75 173.50 0.0M
2022-09-01 185.00 189.45 179.85 181.15 0.0M
2022-08-31 176.25 185.75 175.80 185.35 0.0M
2022-08-30 168.35 176.25 167.20 175.75 0.0M
2022-08-29 163.35 169.10 162.00 168.55 0.0M
2022-08-26 163.25 166.10 162.50 163.70 0.0M
2022-08-25 165.10 167.65 162.60 163.10 0.0M
2022-08-24 167.40 167.75 164.50 165.55 0.0M
2022-08-23 166.00 169.25 164.75 167.50 0.0M
2022-08-22 166.20 167.50 165.00 165.50 0.0M
2022-08-19 165.10 169.55 165.10 166.20 0.0M
2022-08-18 167.50 167.50 164.60 165.20 0.0M
2022-08-17 172.35 172.90 167.55 167.70 0.0M
2022-08-16 172.45 173.20 171.00 172.45 0.0M
2022-08-15 174.55 174.55 171.35 172.30 0.0M
2022-08-12 176.30 177.80 175.20 176.50 0.0M
2022-08-11 176.40 177.00 175.20 176.75 0.0M
2022-08-10 173.50 177.40 173.50 175.50 0.0M
2022-08-09 171.70 174.00 169.60 173.15 0.0M
2022-08-08 176.15 177.85 171.70 172.50 0.0M
2022-08-05 175.00 177.00 173.40 177.15 0.0M
2022-08-04 171.80 175.80 171.00 175.05 0.0M
2022-08-03 167.50 171.70 167.50 171.25 0.0M
2022-08-02 166.50 168.00 166.00 167.85 0.0M
2022-08-01 166.10 166.95 163.65 166.65 0.0M
2022-07-29 166.50 169.40 164.00 166.75 0.0M
2022-07-28 162.60 166.45 161.15 166.50 0.0M
2022-07-27 157.00 163.80 156.70 163.30 0.0M
2022-07-26 150.60 158.45 150.60 155.40 0.0M
2022-07-25 150.75 151.35 150.00 150.20 0.0M
2022-07-22 151.30 154.55 150.75 151.20 0.0M
2022-07-21 151.45 151.45 151.20 151.30 0.0M
2022-07-20 153.35 153.60 151.10 152.50 0.0M
2022-07-19 152.05 156.45 150.65 155.35 0.0M
2022-07-18 149.60 153.35 149.60 150.65 0.0M
2022-07-15 151.40 151.40 149.30 149.55 0.0M
2022-07-14 151.05 152.65 150.80 150.80 0.0M
2022-07-13 155.30 155.30 150.70 151.05 0.0M
2022-07-12 160.10 160.60 155.00 155.30 0.0M
2022-07-11 162.15 168.00 160.90 163.85 0.0M
2022-07-08 162.30 165.30 161.65 163.55 0.0M
2022-07-07 163.00 163.40 161.50 162.30 0.0M
2022-07-06 163.55 165.75 162.50 162.70 0.0M
2022-07-05 167.00 167.75 162.70 162.95 0.0M
2022-07-01 173.75 174.00 167.25 169.00 0.0M
2022-06-30 170.60 174.85 168.75 173.05 0.0M
2022-06-29 172.45 172.45 169.50 171.50 0.0M
2022-06-28 166.55 173.40 166.55 171.65 0.0M
2022-06-27 161.80 166.65 161.80 165.45 0.0M
2022-06-24 164.50 165.30 160.75 161.25 0.0M
2022-06-23 167.80 170.15 164.75 164.90 0.0M
2022-06-22 170.45 172.65 167.30 167.80 0.0M
2022-06-21 172.75 172.90 170.00 170.10 0.0M
2022-06-17 172.50 173.95 171.25 172.00 0.0M
2022-06-16 173.00 174.65 172.15 172.50 0.0M
2022-06-15 175.20 178.90 174.50 174.80 0.0M
2022-06-14 176.15 177.35 174.85 174.95 0.0M
2022-06-13 178.95 178.95 176.15 176.65 0.0M
2022-06-10 180.40 182.00 179.15 179.90 0.0M
2022-06-09 183.75 187.00 178.50 179.50 0.0M
2022-06-08 178.40 186.80 177.50 184.75 0.0M
2022-06-07 175.35 179.90 174.70 177.30 0.0M
2022-06-06 176.00 177.25 174.00 176.85 0.0M
2022-06-03 175.30 176.00 174.90 175.95 0.0M
2022-06-02 175.10 175.50 173.60 175.25 0.0M
2022-06-01 172.20 175.50 171.50 175.45 0.0M
2022-05-31 175.00 175.00 171.25 172.20 0.0M
2022-05-27 174.45 174.50 171.80 174.55 0.0M
2022-05-26 167.15 175.40 167.00 174.25 0.0M
2022-05-25 167.50 169.75 165.80 167.80 0.0M
2022-05-24 170.00 170.00 169.45 169.85 0.0M
2022-05-23 169.00 170.50 168.95 169.55 0.0M
2022-05-20 163.95 168.55 163.95 167.95 0.0M
2022-05-19 166.05 166.05 163.60 164.05 0.0M
2022-05-18 169.00 169.65 162.65 164.10 0.0M
2022-05-17 169.55 171.20 167.00 168.30 0.0M
2022-05-16 168.00 170.00 166.50 169.55 0.0M
2022-05-13 161.80 168.00 159.10 163.30 0.0M
2022-05-12 165.35 165.35 158.00 161.30 0.0M
2022-05-11 167.00 167.20 163.00 165.10 0.0M
2022-05-10 171.75 174.45 170.70 172.60 0.0M
2022-05-09 176.00 176.30 171.30 171.75 0.0M
2022-05-06 173.60 179.65 173.60 176.15 0.0M
2022-05-05 174.90 177.35 170.45 173.30 0.0M
2022-05-04 179.65 180.50 175.00 175.55 0.0M
2022-05-03 176.80 181.50 175.70 181.15 0.0M
2022-05-02 180.20 187.15 173.50 175.75 0.0M
2022-04-29 173.20 181.55 172.50 180.40 0.0M
2022-04-28 171.65 177.65 171.65 173.30 0.0M
2022-04-27 171.00 174.65 169.00 172.20 0.0M
2022-04-26 172.05 174.15 168.55 170.25 0.0M
2022-04-25 173.00 174.35 167.05 172.90 0.0M
2022-04-22 166.85 176.00 165.95 176.00 0.0M
2022-04-21 165.50 169.40 164.45 168.65 0.0M
2022-04-20 167.00 170.70 162.60 165.40 0.0M
2022-04-19 187.30 189.65 166.20 168.05 0.0M
2022-04-18 176.50 186.20 175.15 186.20 0.0M
2022-04-14 178.95 181.75 174.00 176.20 0.0M
2022-04-13 168.80 179.00 168.45 178.95 0.0M
2022-04-12 171.05 171.65 167.70 169.00 0.0M
2022-04-11 167.75 171.95 167.55 171.60 0.0M
2022-04-08 162.00 169.50 161.85 164.40 0.0M
2022-04-07 158.00 162.00 157.70 161.45 0.0M
2022-04-06 159.15 159.75 155.45 158.65 0.0M
2022-04-05 159.15 161.50 158.20 159.50 0.0M
2022-04-04 156.45 162.95 156.30 158.90 0.0M
2022-04-01 150.00 157.15 148.25 156.65 0.0M
2022-03-31 147.95 150.35 147.95 150.00 0.0M
2022-03-30 145.20 147.80 144.70 147.35 0.0M
2022-03-29 146.50 146.75 145.00 145.10 0.0M