ARCA Mini-Oil

BZJ
🏛️ usa →
98.77
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 88.89 89.47 88.56 89.36 0.0M
2022-12-29 87.97 89.24 87.64 88.89 0.0M
2022-12-28 90.09 90.09 87.69 87.97 0.0M
2022-12-27 89.20 90.33 89.20 90.09 0.0M
2022-12-23 86.30 89.21 86.30 89.20 0.0M
2022-12-22 88.54 88.65 84.65 86.30 0.0M
2022-12-21 86.79 88.88 86.79 88.54 0.0M
2022-12-20 85.57 87.36 85.54 86.79 0.0M
2022-12-19 85.32 86.70 84.92 85.57 0.0M
2022-12-16 86.56 86.56 84.16 85.32 0.0M
2022-12-15 86.96 86.96 85.08 86.56 0.0M
2022-12-14 87.52 88.57 86.31 86.96 0.0M
2022-12-13 86.16 88.51 86.16 87.52 0.0M
2022-12-12 83.92 86.28 83.92 86.16 0.0M
2022-12-09 85.80 86.40 83.90 83.92 0.0M
2022-12-08 86.63 88.66 85.42 85.80 0.0M
2022-12-07 86.99 88.16 86.03 86.63 0.0M
2022-12-06 89.33 90.01 86.39 86.99 0.0M
2022-12-05 92.13 93.64 88.77 89.33 0.0M
2022-12-02 92.92 93.47 91.59 92.13 0.0M
2022-12-01 93.79 94.79 92.90 92.92 0.0M
2022-11-30 93.39 94.91 92.43 93.79 0.0M
2022-11-29 92.01 94.14 92.01 93.39 0.0M
2022-11-28 94.55 94.55 91.81 92.01 0.0M
2022-11-25 94.67 95.55 94.43 94.55 0.0M
2022-11-23 95.76 95.76 93.68 94.67 0.0M
2022-11-22 92.74 95.94 92.74 95.76 0.0M
2022-11-21 94.17 94.17 89.88 92.74 0.0M
2022-11-18 93.16 94.46 92.28 94.17 0.0M
2022-11-17 93.57 95.38 93.08 95.35 0.0M
2022-11-16 96.95 96.95 94.45 94.80 0.0M
2022-11-15 96.28 97.12 95.71 96.95 0.0M
2022-11-14 95.64 97.26 95.57 95.58 0.0M
2022-11-11 93.28 96.32 93.28 95.98 0.0M
2022-11-10 91.32 93.34 91.32 93.28 0.0M
2022-11-09 95.52 95.52 91.08 91.32 0.0M
2022-11-08 95.71 95.95 94.48 95.52 0.0M
2022-11-07 94.33 96.13 94.33 95.71 0.0M
2022-11-04 93.21 96.30 93.16 94.33 0.0M
2022-11-03 91.38 93.82 90.77 93.21 0.0M
2022-11-02 93.36 93.56 91.15 91.38 0.0M
2022-11-01 91.92 93.77 91.92 93.36 0.0M
2022-10-31 91.55 93.20 90.54 91.92 0.0M
2022-10-28 91.35 92.83 90.05 91.55 0.0M
2022-10-27 91.00 93.07 91.00 91.35 0.0M
2022-10-26 89.54 91.63 89.54 91.00 0.0M
2022-10-25 89.77 90.13 88.87 89.54 0.0M
2022-10-24 89.67 90.57 89.08 89.77 0.0M
2022-10-21 87.41 89.77 87.41 89.67 0.0M
2022-10-20 86.94 88.90 86.94 87.41 0.0M
2022-10-19 84.74 87.32 84.74 86.94 0.0M
2022-10-18 84.04 85.46 83.14 84.74 0.0M
2022-10-17 82.93 85.79 82.93 84.04 0.0M
2022-10-14 86.17 86.48 82.85 82.93 0.0M
2022-10-13 82.99 86.80 82.03 86.17 0.0M
2022-10-12 82.10 83.54 80.95 82.99 0.0M
2022-10-11 83.06 83.60 81.08 82.10 0.0M
2022-10-10 84.75 85.72 82.75 83.06 0.0M
2022-10-07 85.36 86.46 84.15 84.75 0.0M
2022-10-06 84.29 85.58 83.50 85.36 0.0M
2022-10-05 83.31 84.96 82.11 84.29 0.0M
2022-10-04 79.67 83.32 79.67 83.31 0.0M
2022-10-03 75.20 80.13 75.20 79.67 0.0M
2022-09-30 75.58 76.17 74.26 75.20 0.0M
2022-09-29 75.56 75.74 73.62 75.58 0.0M
2022-09-28 71.86 75.83 71.86 75.56 0.0M
2022-09-27 70.78 73.08 70.78 71.86 0.0M
2022-09-26 72.68 73.19 70.75 70.78 0.0M
2022-09-23 78.36 78.36 72.07 72.68 0.0M
2022-09-22 78.60 80.33 78.33 78.36 0.0M
2022-09-21 79.87 81.54 78.59 78.60 0.0M
2022-09-20 79.97 80.30 78.77 79.87 0.0M
2022-09-19 80.09 80.09 77.80 79.97 0.0M
2022-09-16 81.23 81.23 78.72 80.09 0.0M
2022-09-15 83.64 83.64 80.89 81.23 0.0M
2022-09-14 81.68 84.39 81.68 83.64 0.0M
2022-09-13 83.62 83.79 81.39 81.68 0.0M
2022-09-12 82.26 84.65 82.26 83.62 0.0M
2022-09-09 80.37 82.66 80.37 82.26 0.0M
2022-09-07 81.30 81.30 78.89 80.13 0.0M
2022-09-06 82.15 83.05 80.92 81.30 0.0M
2022-09-02 80.31 83.05 80.31 82.15 0.0M
2022-09-01 82.42 82.42 79.39 80.31 0.0M
2022-08-31 83.35 83.88 80.88 82.42 0.0M
2022-08-30 86.45 86.45 82.72 83.35 0.0M
2022-08-29 85.13 87.61 84.83 86.45 0.0M
2022-08-26 85.88 86.86 84.77 85.13 0.0M
2022-08-25 85.13 86.25 85.13 85.88 0.0M
2022-08-24 84.28 85.24 83.83 85.13 0.0M
2022-08-23 81.50 85.00 81.50 84.28 0.0M
2022-08-22 81.48 81.80 79.47 81.50 0.0M
2022-08-19 81.40 81.78 80.70 81.48 0.0M
2022-08-18 79.65 81.51 79.65 81.40 0.0M
2022-08-17 78.74 80.27 78.19 79.65 0.0M
2022-08-16 78.98 79.90 78.12 78.74 0.0M
2022-08-15 80.84 80.84 76.71 78.98 0.0M
2022-08-12 80.28 80.88 79.21 80.84 0.0M
2022-08-11 77.82 80.88 77.82 80.28 0.0M
2022-08-10 77.16 78.24 75.87 77.82 0.0M
2022-08-09 75.71 78.06 75.71 77.16 0.0M
2022-08-08 75.13 76.33 75.13 75.71 0.0M
2022-08-05 73.53 75.70 72.64 75.13 0.0M
2022-08-04 76.02 76.02 73.38 73.53 0.0M
2022-08-03 78.31 79.07 75.57 76.02 0.0M
2022-08-02 78.08 79.11 77.45 78.31 0.0M
2022-08-01 79.62 79.62 77.00 78.08 0.0M
2022-07-29 76.77 79.80 76.77 79.62 0.0M
2022-07-28 76.68 77.93 75.63 76.77 0.0M
2022-07-27 74.72 77.04 74.47 76.68 0.0M
2022-07-26 75.52 76.74 74.17 74.72 0.0M
2022-07-25 72.61 75.54 72.61 75.52 0.0M
2022-07-22 73.43 74.19 72.19 72.61 0.0M
2022-07-21 74.93 74.93 71.32 73.43 0.0M
2022-07-20 74.11 75.25 73.11 74.93 0.0M
2022-07-19 71.78 74.25 71.73 74.11 0.0M
2022-07-18 70.09 72.92 70.09 71.78 0.0M
2022-07-15 68.46 70.15 68.46 70.09 0.0M
2022-07-14 70.22 70.22 66.41 68.46 0.0M
2022-07-13 70.27 71.51 69.56 70.22 0.0M
2022-07-12 72.06 72.06 69.11 70.27 0.0M
2022-07-11 72.78 72.78 71.00 72.06 0.0M
2022-07-08 72.91 74.04 71.71 72.78 0.0M
2022-07-07 70.25 73.47 70.25 72.91 0.0M
2022-07-06 71.87 72.10 68.09 70.25 0.0M
2022-07-05 75.46 75.46 70.19 71.87 0.0M
2022-07-01 74.63 75.79 72.88 75.46 0.0M
2022-06-30 76.03 76.19 73.60 74.63 0.0M
2022-06-29 78.97 80.48 75.85 76.03 0.0M
2022-06-28 76.58 80.08 76.58 78.97 0.0M
2022-06-27 74.01 77.02 74.01 76.58 0.0M
2022-06-24 72.72 75.71 72.72 74.01 0.0M
2022-06-23 75.97 76.97 71.90 72.72 0.0M
2022-06-22 79.52 79.52 75.21 75.97 0.0M
2022-06-21 75.77 79.99 75.77 79.52 0.0M
2022-06-17 80.40 80.40 74.78 75.77 0.0M
2022-06-16 85.70 85.70 79.79 80.40 0.0M
2022-06-15 87.39 87.60 84.17 85.70 0.0M
2022-06-14 86.98 90.24 86.22 87.39 0.0M
2022-06-13 91.57 91.57 85.12 86.98 0.0M
2022-06-10 92.96 92.97 90.50 91.57 0.0M
2022-06-09 94.91 94.91 92.92 92.96 0.0M
2022-06-08 94.99 95.90 94.45 94.91 0.0M
2022-06-07 92.27 95.00 92.05 94.99 0.0M
2022-06-06 91.99 92.83 91.54 92.27 0.0M
2022-06-03 90.86 92.24 90.86 91.99 0.0M
2022-06-02 90.99 91.61 89.76 90.86 0.0M
2022-06-01 89.52 91.60 89.52 90.99 0.0M
2022-05-31 90.30 92.92 89.29 89.52 0.0M
2022-05-27 88.57 90.30 88.14 90.30 0.0M
2022-05-26 87.58 89.13 87.58 88.57 0.0M
2022-05-25 85.70 87.77 85.70 87.58 0.0M
2022-05-24 85.51 86.01 83.76 85.70 0.0M
2022-05-23 83.18 85.78 83.18 85.51 0.0M
2022-05-20 83.09 84.83 81.51 83.18 0.0M
2022-05-19 83.05 84.48 81.44 83.09 0.0M
2022-05-18 85.29 85.90 82.12 83.05 0.0M
2022-05-17 84.58 85.83 84.58 85.29 0.0M
2022-05-16 82.95 85.38 82.95 84.58 0.0M
2022-05-13 80.00 83.40 80.00 82.95 0.0M
2022-05-12 80.13 80.23 77.85 80.00 0.0M
2022-05-11 79.20 82.71 79.20 80.13 0.0M
2022-05-10 78.59 81.42 77.43 79.20 0.0M
2022-05-09 85.58 85.58 78.24 78.59 0.0M
2022-05-06 83.03 85.60 82.54 85.58 0.0M
2022-05-05 84.30 84.94 81.30 83.03 0.0M
2022-05-04 81.09 84.46 81.09 84.30 0.0M
2022-05-03 78.34 81.34 78.34 81.09 0.0M
2022-05-02 77.30 78.36 76.15 78.34 0.0M
2022-04-29 79.09 79.70 77.02 77.30 0.0M
2022-04-28 76.47 79.65 75.70 79.09 0.0M
2022-04-27 75.39 77.07 74.18 76.47 0.0M
2022-04-26 75.25 77.10 74.90 75.39 0.0M
2022-04-25 77.73 77.73 72.66 75.25 0.0M
2022-04-22 79.98 80.41 77.68 77.73 0.0M
2022-04-21 82.66 83.66 79.69 79.98 0.0M
2022-04-20 82.03 82.99 81.87 82.66 0.0M
2022-04-19 82.74 83.11 81.66 82.03 0.0M
2022-04-18 81.34 83.06 81.34 82.74 0.0M
2022-04-14 81.38 81.90 80.91 81.34 0.0M
2022-04-13 80.26 81.57 80.08 81.38 0.0M
2022-04-12 78.98 81.67 78.98 80.26 0.0M
2022-04-11 81.44 81.44 78.76 78.98 0.0M
2022-04-08 79.46 81.72 79.46 81.44 0.0M
2022-04-07 78.72 79.68 77.44 79.46 0.0M
2022-04-06 78.51 80.06 78.27 78.72 0.0M
2022-04-05 79.79 80.94 78.43 78.51 0.0M
2022-04-04 79.50 80.33 79.02 79.79 0.0M
2022-04-01 78.74 80.04 78.69 79.50 0.0M
2022-03-31 79.80 80.49 78.74 78.74 0.0M
2022-03-30 78.48 80.28 78.48 79.80 0.0M
2022-03-29 78.73 78.73 76.13 78.48 0.0M
2022-03-28 80.73 80.73 78.32 78.73 0.0M
2022-03-25 79.06 80.82 78.62 80.73 0.0M
2022-03-24 79.09 79.76 78.58 79.06 0.0M
2022-03-23 77.34 79.61 77.34 79.09 0.0M
2022-03-22 78.07 78.07 76.41 77.34 0.0M
2022-03-21 74.96 78.21 74.96 78.07 0.0M
2022-03-18 75.11 75.42 74.42 74.96 0.0M
2022-03-17 72.34 75.26 72.34 75.11 0.0M
2022-03-16 72.04 73.06 71.54 72.34 0.0M
2022-03-15 74.01 74.01 70.45 72.04 0.0M
2022-03-14 75.73 75.73 72.93 74.01 0.0M
2022-03-11 76.59 76.72 75.34 75.73 0.0M
2022-03-10 74.74 76.83 74.74 76.59 0.0M
2022-03-09 76.82 76.82 73.52 74.74 0.0M
2022-03-08 75.97 79.25 74.83 76.82 0.0M
2022-03-07 76.02 77.38 74.39 75.97 0.0M
2022-03-04 74.41 76.02 74.20 76.02 0.0M
2022-03-03 75.09 75.43 73.89 74.41 0.0M
2022-03-02 73.55 75.64 73.55 75.09 0.0M
2022-03-01 73.22 75.11 72.67 73.55 0.0M
2022-02-28 71.79 73.26 70.87 73.22 0.0M
2022-02-25 70.19 71.83 70.19 71.79 0.0M
2022-02-24 70.94 72.01 68.47 70.19 0.0M
2022-02-23 70.50 71.80 70.50 70.94 0.0M
2022-02-22 71.32 73.31 69.56 70.50 0.0M
2022-02-18 71.77 71.89 70.71 71.32 0.0M
2022-02-17 71.90 72.60 71.27 71.77 0.0M
2022-02-16 71.36 73.21 71.36 71.90 0.0M
2022-02-15 72.78 72.78 70.09 71.36 0.0M
2022-02-14 74.46 74.46 72.03 72.78 0.0M
2022-02-11 72.35 74.61 72.35 74.46 0.0M
2022-02-10 72.52 73.69 71.91 72.35 0.0M
2022-02-09 71.66 73.06 71.66 72.52 0.0M
2022-02-08 73.23 73.23 71.10 71.66 0.0M
2022-02-07 72.53 73.92 71.66 73.23 0.0M
2022-02-04 71.20 73.57 71.20 72.53 0.0M
2022-02-03 71.83 71.83 70.43 71.20 0.0M
2022-02-02 71.39 71.97 70.28 71.83 0.0M
2022-02-01 69.29 71.56 68.64 71.39 0.0M
2022-01-31 69.12 69.73 68.00 69.29 0.0M
2022-01-28 69.62 70.09 67.80 69.12 0.0M
2022-01-27 68.75 70.82 68.39 69.62 0.0M
2022-01-26 68.86 70.26 68.05 68.75 0.0M
2022-01-25 66.20 69.10 64.80 68.86 0.0M
2022-01-24 66.21 66.46 63.20 66.20 0.0M
2022-01-21 67.78 67.78 65.50 66.21 0.0M
2022-01-20 69.03 69.91 67.70 67.78 0.0M
2022-01-19 69.41 70.07 68.35 69.03 0.0M
2022-01-18 69.15 70.39 68.38 69.41 0.0M
2022-01-14 67.39 69.20 67.39 69.15 0.0M
2022-01-13 67.65 68.27 67.17 67.39 0.0M
2022-01-12 67.13 67.98 67.08 67.65 0.0M
2022-01-11 64.85 67.23 64.85 67.13 0.0M
2022-01-10 65.06 65.23 63.98 64.85 0.0M
2022-01-07 64.12 65.13 64.01 65.06 0.0M
2022-01-06 62.40 64.41 62.40 64.12 0.0M
2022-01-05 62.68 64.01 62.31 62.40 0.0M
2022-01-04 60.65 62.91 60.65 62.68 0.0M
2022-01-03 58.91 60.70 58.91 60.65 0.0M