Jupiter Fund

JUP
🏛️ uk →
148.00
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
2021-12-31 262.00 262.00 255.20 256.40 0.3M
2021-12-30 258.60 260.80 257.80 260.40 0.3M
2021-12-29 267.40 267.60 260.20 260.20 0.5M
2021-12-24 259.45 265.00 259.45 261.40 0.1M
2021-12-23 259.60 260.60 257.40 260.40 1.6M
2021-12-22 252.60 258.40 252.60 258.40 3.8M
2021-12-21 256.60 256.60 252.84 255.00 1.1M
2021-12-20 248.20 251.60 246.20 251.60 3.0M
2021-12-17 260.40 260.40 252.20 254.00 1.5M
2021-12-16 250.00 255.20 248.80 253.00 6.2M
2021-12-15 246.20 251.00 245.90 247.00 3.2M
2021-12-14 249.00 252.40 246.80 249.40 1.7M
2021-12-13 239.00 255.80 238.00 250.60 3.6M
2021-12-10 233.20 238.80 233.20 233.80 0.6M
2021-12-09 247.20 247.20 237.80 238.00 0.5M
2021-12-08 234.40 243.20 234.40 242.00 1.6M
2021-12-07 241.00 242.20 236.60 240.20 0.5M
2021-12-06 236.00 238.00 233.60 236.00 0.4M
2021-12-03 241.60 241.60 233.40 233.80 1.5M
2021-12-02 233.40 238.00 233.40 237.00 0.7M
2021-12-01 237.40 241.00 236.20 239.40 0.5M
2021-11-30 239.00 239.00 232.20 235.80 1.6M
2021-11-29 241.80 242.50 238.97 239.80 0.5M
2021-11-26 241.00 243.80 238.40 238.60 0.9M
2021-11-25 252.80 252.80 245.60 247.40 0.7M
2021-11-24 250.40 251.40 246.00 246.40 1.2M
2021-11-23 247.20 252.40 247.20 250.40 0.6M
2021-11-22 256.00 256.40 249.80 253.00 0.5M
2021-11-19 261.20 261.20 247.40 250.60 3.6M
2021-11-18 263.60 263.60 255.60 257.20 3.8M
2021-11-17 260.80 261.60 259.20 259.20 1.3M
2021-11-16 269.80 269.80 259.80 260.60 1.9M
2021-11-15 270.00 270.00 262.80 263.20 0.4M
2021-11-12 261.00 267.40 261.00 264.40 0.4M
2021-11-11 258.20 265.80 258.20 263.60 1.0M
2021-11-10 260.00 265.20 258.00 264.40 0.9M
2021-11-09 263.80 263.80 259.20 259.60 1.7M
2021-11-08 263.60 263.60 259.20 261.00 0.5M
2021-11-05 262.00 263.00 258.20 261.40 0.7M
2021-11-04 260.88 260.95 256.20 257.00 1.9M
2021-11-03 261.00 262.20 253.00 259.60 1.2M
2021-11-02 260.20 260.20 252.20 254.60 0.9M
2021-11-01 250.00 254.80 249.80 253.80 0.8M
2021-10-29 254.40 255.60 249.20 249.40 0.9M
2021-10-28 255.20 256.00 252.60 254.40 1.0M
2021-10-27 258.00 258.40 253.60 255.20 1.0M
2021-10-26 246.81 255.00 244.20 252.60 0.6M
2021-10-25 242.20 249.00 242.20 247.00 0.5M
2021-10-22 257.60 257.63 245.40 248.00 2.1M
2021-10-21 253.00 253.00 246.40 250.40 1.7M
2021-10-20 244.00 249.40 244.00 247.20 0.7M
2021-10-19 252.20 252.20 247.80 247.80 0.8M
2021-10-18 244.60 250.66 244.60 250.40 0.8M
2021-10-15 240.20 249.20 239.79 247.40 1.1M
2021-10-14 241.60 242.21 237.80 239.60 0.6M
2021-10-13 237.86 242.20 231.80 240.00 1.0M
2021-10-12 237.60 241.20 234.80 235.20 0.6M
2021-10-11 248.00 248.00 239.40 240.40 0.3M
2021-10-08 248.20 248.20 239.20 241.40 0.7M
2021-10-07 243.00 246.40 238.20 242.40 1.0M
2021-10-06 240.80 243.00 235.00 237.40 0.8M
2021-10-05 240.00 245.00 240.00 243.40 1.1M
2021-10-04 246.00 246.76 241.00 241.80 1.1M
2021-10-01 247.80 249.60 245.20 245.80 0.8M
2021-09-30 254.80 254.80 249.40 250.00 2.3M
2021-09-29 251.20 252.60 249.80 250.60 0.9M
2021-09-28 256.60 256.60 249.40 250.40 1.2M
2021-09-27 254.22 255.20 250.00 251.40 0.4M
2021-09-24 254.31 254.60 248.60 250.80 2.5M
2021-09-23 250.80 251.80 248.80 251.60 1.8M
2021-09-22 243.20 250.00 243.20 248.60 3.6M
2021-09-21 242.20 245.71 239.80 241.80 0.9M
2021-09-20 250.60 254.80 241.20 242.60 1.4M
2021-09-17 256.80 260.60 253.20 253.20 1.7M
2021-09-16 262.60 262.60 257.00 257.40 0.4M
2021-09-15 263.29 267.00 258.00 258.40 0.4M
2021-09-14 266.80 266.80 258.80 260.80 0.4M
2021-09-13 262.96 262.96 258.80 261.00 0.7M
2021-09-10 269.80 269.80 259.40 259.80 1.5M
2021-09-09 266.80 267.91 261.80 263.40 1.3M
2021-09-08 267.20 268.20 262.80 264.80 0.9M
2021-09-07 272.00 272.00 265.40 267.00 1.2M
2021-09-06 262.20 269.19 262.20 268.20 0.8M
2021-09-03 269.04 271.60 265.20 265.80 0.4M
2021-09-02 272.00 272.00 264.20 269.00 0.4M
2021-09-01 269.60 270.40 265.79 267.00 0.5M
2021-08-31 271.00 271.20 265.60 267.00 0.7M
2021-08-27 268.00 270.60 266.71 270.60 1.1M
2021-08-26 268.23 270.60 266.40 267.40 0.2M
2021-08-25 272.20 272.20 266.40 267.20 0.4M
2021-08-24 264.48 266.80 263.60 266.80 0.3M
2021-08-23 270.20 270.20 263.40 263.40 0.4M
2021-08-20 268.20 268.20 262.80 264.40 0.3M
2021-08-19 261.00 267.80 260.00 264.60 0.9M
2021-08-18 265.20 266.29 263.20 264.20 0.4M
2021-08-17 264.00 266.20 263.80 264.80 0.5M
2021-08-16 265.60 266.60 262.80 266.60 0.7M
2021-08-13 266.00 270.38 266.00 267.20 0.7M
2021-08-12 269.20 271.04 265.60 267.00 0.9M
2021-08-11 275.60 280.20 272.20 276.00 1.0M
2021-08-10 276.80 280.00 275.10 280.00 0.9M
2021-08-09 273.60 276.80 271.60 276.80 1.3M
2021-08-06 271.41 276.00 271.20 275.00 0.6M
2021-08-05 272.60 276.60 271.20 273.60 0.7M
2021-08-04 273.40 274.60 271.00 272.60 1.1M
2021-08-03 272.80 274.80 270.60 272.00 0.9M
2021-08-02 275.80 278.00 266.00 273.60 2.1M
2021-07-30 283.80 285.41 265.00 270.40 1.8M
2021-07-29 290.20 290.60 281.80 289.60 0.6M
2021-07-28 280.40 286.80 280.40 283.40 0.4M
2021-07-27 285.00 287.40 281.40 284.00 0.3M
2021-07-26 284.20 286.80 283.40 285.20 0.4M
2021-07-23 287.40 288.60 285.80 287.60 0.3M
2021-07-22 287.60 290.20 285.00 285.40 0.4M
2021-07-21 284.20 287.40 276.20 287.20 0.5M
2021-07-20 277.00 278.60 272.80 278.00 1.0M
2021-07-19 289.60 289.60 275.60 276.80 0.7M
2021-07-16 291.37 294.20 281.80 283.80 0.6M
2021-07-15 295.80 295.80 288.00 288.00 0.9M
2021-07-14 290.20 298.00 290.20 294.60 0.7M
2021-07-13 300.00 300.00 296.40 296.40 0.9M
2021-07-12 294.80 298.20 293.00 298.20 0.6M
2021-07-09 296.20 296.20 290.20 295.20 0.4M
2021-07-08 298.00 298.00 288.80 290.00 0.5M
2021-07-07 298.00 298.00 290.40 293.40 0.4M
2021-07-06 292.87 295.40 292.00 293.20 0.6M
2021-07-05 285.00 293.60 285.00 293.60 0.8M
2021-07-02 289.00 289.00 285.40 286.00 0.4M
2021-07-01 283.80 288.20 282.40 286.20 1.5M
2021-06-30 281.40 283.03 278.60 282.00 2.0M
2021-06-29 278.80 283.20 272.40 279.60 1.4M
2021-06-28 267.80 273.20 267.80 272.60 0.6M
2021-06-25 266.60 268.80 265.60 268.80 0.8M
2021-06-24 267.80 270.20 265.60 265.60 0.5M
2021-06-23 270.40 270.59 268.40 268.40 0.4M
2021-06-22 271.40 273.38 268.00 270.00 0.6M
2021-06-21 269.00 273.20 268.80 271.80 1.6M
2021-06-18 278.20 280.00 272.40 273.60 2.0M
2021-06-17 272.20 280.00 272.20 280.00 1.0M
2021-06-16 282.60 283.80 277.00 278.80 0.8M
2021-06-15 283.80 283.80 277.20 279.20 1.0M
2021-06-14 277.00 279.00 275.80 277.20 0.4M
2021-06-11 271.00 275.40 271.00 275.00 0.7M
2021-06-10 277.60 280.00 272.60 273.40 0.9M
2021-06-09 280.80 281.20 278.00 278.00 0.6M
2021-06-08 284.00 284.00 277.80 280.00 0.7M
2021-06-07 273.00 279.20 273.00 277.40 0.7M
2021-06-04 273.00 276.00 272.60 276.00 0.8M
2021-06-03 276.20 276.20 272.20 274.00 0.6M
2021-06-02 272.20 279.80 272.20 275.00 1.0M
2021-06-01 279.00 282.80 277.60 278.60 0.9M
2021-05-28 277.60 281.20 277.20 277.60 0.6M
2021-05-27 276.00 283.00 276.00 278.40 1.5M
2021-05-26 284.00 284.00 278.60 282.80 0.8M
2021-05-25 273.20 282.40 273.20 280.00 1.0M
2021-05-24 278.00 282.20 278.00 280.00 0.9M
2021-05-21 272.60 281.40 272.60 280.20 1.0M
2021-05-20 265.40 282.20 265.40 278.20 2.3M
2021-05-19 265.20 272.00 265.20 272.00 1.1M
2021-05-18 271.60 275.60 270.20 271.40 1.7M
2021-05-17 263.20 272.20 263.20 270.40 1.5M
2021-05-14 258.60 270.20 258.60 269.60 0.5M
2021-05-13 262.20 265.00 257.80 264.40 1.1M
2021-05-12 270.00 270.00 263.80 264.40 1.4M
2021-05-11 270.00 270.40 262.00 264.40 3.5M
2021-05-10 269.00 271.80 268.60 270.80 1.2M
2021-05-07 265.00 271.40 265.00 269.80 1.4M
2021-05-06 260.00 268.60 260.00 268.60 1.2M
2021-05-05 261.20 265.60 261.20 264.60 0.6M
2021-05-04 263.00 266.00 258.00 262.40 1.9M
2021-04-30 257.00 263.40 256.26 258.40 1.6M
2021-04-29 256.00 257.00 254.60 256.40 2.1M
2021-04-28 263.60 263.60 255.30 256.60 0.7M
2021-04-27 265.60 265.60 255.60 257.80 0.7M
2021-04-26 260.00 263.60 258.20 259.60 0.9M
2021-04-23 265.20 265.20 256.60 260.60 0.7M
2021-04-22 260.00 264.40 259.00 259.00 1.0M
2021-04-21 277.60 277.60 261.90 262.60 1.2M
2021-04-20 276.00 283.00 271.00 271.00 1.1M
2021-04-19 270.00 279.80 270.00 278.00 1.7M
2021-04-16 278.60 279.00 271.40 271.40 2.1M
2021-04-15 279.60 284.74 274.00 276.80 6.7M
2021-04-14 284.91 285.79 271.94 285.20 2.4M
2021-04-13 286.19 295.49 272.24 284.01 2.0M
2021-04-12 296.88 298.52 291.53 293.32 1.1M
2021-04-09 303.61 303.61 293.12 294.50 0.7M
2021-04-08 297.87 297.87 290.54 296.48 0.8M
2021-04-07 285.79 292.27 285.79 290.94 0.7M
2021-04-06 288.17 290.45 286.59 288.17 0.9M
2021-04-01 278.08 287.38 275.90 285.60 1.5M
2021-03-31 285.79 285.79 275.70 275.70 1.0M
2021-03-30 276.10 281.44 274.12 279.07 0.8M
2021-03-29 271.15 277.28 270.95 274.51 1.2M
2021-03-26 277.09 277.80 269.76 275.11 0.8M
2021-03-25 262.24 271.15 262.24 270.75 0.6M
2021-03-24 265.61 267.59 264.62 266.40 1.0M
2021-03-23 267.19 270.36 266.60 266.60 1.1M
2021-03-22 271.15 272.53 266.60 269.96 1.0M
2021-03-19 273.13 274.51 267.19 267.19 6.0M
2021-03-18 270.16 277.09 270.16 272.73 0.8M
2021-03-17 263.03 273.52 263.03 272.73 1.1M
2021-03-16 264.22 270.95 264.22 269.57 0.8M
2021-03-15 275.11 275.11 266.60 267.78 1.8M
2021-03-12 277.09 277.09 268.77 270.75 2.3M
2021-03-11 272.14 278.47 272.14 275.11 0.6M
2021-03-10 274.12 279.86 273.13 273.13 0.7M
2021-03-09 277.28 284.21 273.13 279.26 1.0M
2021-03-08 279.07 284.21 276.10 284.21 1.3M
2021-03-05 272.14 278.08 270.75 275.50 1.8M
2021-03-04 277.68 279.46 270.40 276.49 1.6M
2021-03-03 282.83 286.59 280.25 282.23 0.7M
2021-03-02 287.58 287.58 272.04 279.26 1.6M
2021-03-01 292.92 300.04 279.26 281.64 1.7M
2021-02-26 290.94 306.18 285.00 292.33 1.7M
2021-02-25 298.07 298.07 288.96 288.96 0.6M
2021-02-24 291.93 294.90 288.37 291.14 0.7M
2021-02-23 282.03 293.71 282.03 288.96 0.6M
2021-02-22 292.72 292.72 284.61 288.96 0.4M
2021-02-19 281.84 291.34 281.84 289.95 0.4M
2021-02-18 301.63 302.22 285.79 287.18 0.5M
2021-02-17 305.59 305.59 290.15 291.34 0.6M
2021-02-16 303.41 305.40 299.25 300.84 0.5M
2021-02-15 298.10 304.40 295.49 303.41 0.4M
2021-02-12 294.50 295.10 289.95 294.70 0.2M
2021-02-11 296.88 296.88 290.15 294.11 0.3M
2021-02-10 288.37 300.64 288.37 293.51 0.4M
2021-02-09 289.36 296.28 287.77 295.49 0.4M
2021-02-08 291.93 292.52 286.78 290.54 0.7M
2021-02-05 285.60 288.37 284.21 286.59 0.6M
2021-02-04 286.98 291.73 283.62 285.00 0.7M
2021-02-03 287.97 292.92 285.60 286.78 0.6M
2021-02-02 290.94 290.94 284.61 287.97 0.6M
2021-02-01 284.21 289.16 281.24 284.61 0.6M
2021-01-29 282.43 286.78 281.64 283.42 0.9M
2021-01-28 285.60 290.35 282.03 289.36 0.6M
2021-01-27 299.85 301.23 288.37 288.37 0.9M
2021-01-26 294.90 297.27 289.75 296.09 0.5M
2021-01-25 299.85 300.04 290.35 290.54 0.6M
2021-01-22 300.44 304.00 293.62 296.28 0.4M
2021-01-21 301.05 306.77 300.44 301.23 0.8M
2021-01-20 296.88 299.45 293.12 299.45 0.6M
2021-01-19 291.93 297.47 291.93 294.90 0.7M
2021-01-18 293.91 296.09 288.96 293.91 0.4M
2021-01-15 292.92 298.07 290.94 293.91 0.9M
2021-01-14 293.91 295.29 289.95 294.50 0.6M
2021-01-13 288.96 295.29 287.97 290.54 0.7M
2021-01-12 291.93 294.90 291.14 291.93 0.5M
2021-01-11 295.10 302.42 291.53 291.53 0.5M
2021-01-08 302.02 302.02 295.10 297.08 0.6M
2021-01-07 299.65 299.65 291.14 294.70 1.0M
2021-01-06 290.74 292.92 284.41 292.72 0.7M
2021-01-05 278.27 288.17 275.70 285.20 0.7M
2021-01-04 287.18 287.24 277.68 280.05 0.7M