DJ Aluminum

DJUSAL
🏛️ usa →
111.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 106.76 106.85 106.24 106.85 112.2K
09:31 106.67 106.79 106.52 106.69 21.6K
09:32 106.74 107.18 106.74 107.18 16.6K
09:33 107.18 107.57 107.16 107.57 25.5K
09:34 107.47 108.36 107.47 108.36 40.3K
09:35 108.45 108.60 108.34 108.43 11.2K
09:36 108.29 108.63 108.29 108.60 27.6K
09:37 108.60 108.63 108.19 108.19 22.0K
09:38 108.16 108.29 108.16 108.26 15.3K
09:39 108.24 108.31 108.12 108.16 18.3K
09:40 108.16 108.91 108.16 108.91 31.8K
09:41 109.04 109.14 108.84 108.86 26.3K
09:42 108.86 109.25 108.86 108.94 13.5K
09:43 109.01 109.08 108.96 109.08 12.8K
09:44 108.99 109.15 108.94 108.98 23.5K
09:45 109.11 109.20 108.74 108.74 39.2K
09:46 108.72 108.72 108.53 108.67 20.2K
09:47 108.72 108.91 108.70 108.87 22.1K
09:48 108.98 109.33 108.96 109.24 30.5K
09:49 109.42 109.42 109.06 109.06 6.8K
09:50 109.08 109.16 108.87 109.08 21.5K
09:51 109.08 109.08 108.79 108.87 22.1K
09:52 108.96 109.11 108.96 108.99 5.3K
09:53 108.99 108.99 108.63 108.64 7.6K
09:54 108.60 108.60 108.28 108.29 44.4K
09:55 108.39 108.63 108.33 108.55 29.8K
09:56 108.75 108.84 108.72 108.80 10.1K
09:57 108.79 108.91 108.79 108.84 11.9K
09:58 108.87 108.87 108.77 108.77 13.9K
09:59 108.77 109.08 108.77 109.08 13.2K
10:00 109.13 109.21 109.11 109.11 43.7K
10:01 109.10 109.18 109.01 109.18 28.8K
10:02 109.18 109.21 109.04 109.04 16.8K
10:03 109.01 109.01 108.58 108.58 8.7K
10:04 108.58 108.68 108.45 108.60 6.2K
10:05 108.67 108.67 108.12 108.12 9.5K
10:06 108.17 108.19 108.09 108.11 18.5K
10:07 108.04 108.29 108.04 108.29 6.4K
10:08 108.33 108.33 108.09 108.19 14.4K
10:09 108.19 108.22 108.09 108.10 15.1K
10:10 108.16 108.50 108.09 108.39 39.6K
10:11 108.39 108.55 108.39 108.51 7.6K
10:12 108.50 108.84 108.50 108.84 9.7K
10:13 108.84 108.84 108.70 108.70 8.6K
10:14 108.70 109.04 108.70 108.92 19.3K
10:15 108.91 109.06 108.86 109.04 27.6K
10:16 109.04 109.04 108.77 108.77 7.6K
10:17 108.77 108.87 108.74 108.77 8.2K
10:18 108.77 108.91 108.77 108.91 7.1K
10:19 109.01 109.27 109.01 109.18 17.6K
10:20 109.01 109.03 109.01 109.03 6.9K
10:21 109.01 109.25 109.01 109.25 13.1K
10:22 109.25 109.33 109.21 109.33 14.5K
10:23 109.32 109.32 109.08 109.15 14.4K
10:24 109.15 109.15 109.08 109.11 7.2K
10:25 109.11 109.42 109.11 109.42 16.0K
10:26 109.42 109.51 109.32 109.32 16.5K
10:27 109.21 109.32 109.18 109.20 10.3K
10:28 109.25 109.35 109.25 109.35 27.9K
10:29 109.35 109.52 109.32 109.52 6.5K
10:30 109.45 109.52 109.39 109.39 16.2K
10:31 109.39 109.45 109.39 109.45 3.6K
10:32 109.40 109.56 109.40 109.45 10.1K
10:33 109.45 109.66 109.35 109.66 20.3K
10:34 109.66 109.66 109.52 109.54 10.2K
10:35 109.54 109.59 109.52 109.52 12.8K
10:36 109.52 109.52 109.37 109.45 15.2K
10:37 109.44 109.49 109.32 109.32 16.6K
10:38 109.32 109.49 109.32 109.35 11.3K
10:39 109.35 109.37 109.35 109.37 3.8K
10:40 109.37 109.37 108.99 108.99 20.5K
10:41 109.04 109.21 109.04 109.18 11.0K
10:42 109.18 109.21 109.10 109.10 20.2K
10:43 109.08 109.08 108.91 108.94 9.8K
10:44 108.92 108.98 108.87 108.91 6.9K
10:45 108.94 109.01 108.77 108.77 11.2K
10:46 108.80 108.80 108.60 108.63 29.6K
10:47 108.62 108.62 108.22 108.26 24.3K
10:48 108.33 108.33 108.00 108.00 31.6K
10:49 108.00 108.19 108.00 108.19 33.0K
10:50 108.16 108.16 108.10 108.16 33.6K
10:51 108.14 108.19 108.12 108.12 21.6K
10:52 108.06 108.12 107.97 107.97 17.4K
10:53 107.98 108.02 107.81 107.85 8.1K
10:54 107.85 107.85 107.81 107.83 9.0K
10:55 107.83 107.92 107.81 107.81 29.8K
10:56 107.80 107.80 107.59 107.59 11.6K
10:57 107.59 107.71 107.56 107.61 7.2K
10:58 107.64 107.64 107.57 107.57 4.8K
10:59 107.57 107.57 107.51 107.51 6.5K
11:00 107.44 107.47 107.37 107.37 14.5K
11:01 107.37 107.37 107.10 107.13 12.0K
11:02 107.15 107.20 107.10 107.10 20.9K
11:03 107.13 107.16 107.06 107.10 32.5K
11:04 107.10 107.10 107.06 107.06 2.9K
11:05 107.16 107.28 107.06 107.06 19.4K
11:06 107.06 107.10 107.01 107.01 19.8K
11:07 107.01 107.06 106.99 106.99 6.8K
11:08 106.96 106.98 106.79 106.79 9.7K
11:09 106.77 106.89 106.76 106.82 40.0K
11:10 106.82 106.89 106.79 106.89 3.7K
11:11 106.89 106.89 106.82 106.89 7.2K
11:12 106.89 106.98 106.86 106.98 19.9K
11:13 106.97 107.16 106.93 107.08 16.0K
11:14 107.10 107.19 107.10 107.16 6.9K
11:15 107.16 107.18 107.11 107.13 3.9K
11:16 107.13 107.13 107.03 107.03 14.6K
11:17 107.03 107.30 107.03 107.18 9.6K
11:18 107.23 107.37 107.20 107.37 8.7K
11:19 107.32 107.49 107.30 107.49 9.7K
11:20 107.47 107.52 107.47 107.52 4.8K
11:21 107.52 107.57 107.40 107.47 9.3K
11:22 107.47 107.49 107.27 107.30 11.5K
11:23 107.30 107.40 107.30 107.39 4.7K
11:24 107.54 107.54 107.44 107.49 16.0K
11:25 107.49 107.49 107.37 107.37 9.4K
11:26 107.37 107.44 107.34 107.44 7.9K
11:27 107.44 107.57 107.44 107.54 7.2K
11:28 107.54 107.68 107.54 107.64 18.1K
11:29 107.64 107.73 107.61 107.71 3.8K
11:30 107.71 107.78 107.63 107.68 10.6K
11:31 107.68 107.75 107.68 107.75 13.8K
11:32 107.73 107.92 107.73 107.88 13.5K
11:33 107.88 107.88 107.78 107.78 8.5K
11:34 107.78 107.85 107.71 107.78 13.8K
11:35 107.78 107.78 107.68 107.78 5.6K
11:36 107.78 107.85 107.78 107.78 5.2K
11:37 107.78 107.78 107.78 107.78 5.7K
11:38 107.78 107.85 107.78 107.85 7.5K
11:39 107.95 107.95 107.88 107.88 10.4K
11:40 107.88 107.95 107.88 107.95 3.3K
11:41 107.95 107.95 107.92 107.92 3.1K
11:42 107.92 107.98 107.92 107.95 3.2K
11:43 107.95 107.95 107.92 107.95 1.6K
11:44 107.95 107.98 107.95 107.98 7.9K
11:45 107.95 107.95 107.85 107.87 8.6K
11:46 107.87 107.88 107.85 107.87 11.0K
11:47 107.87 107.87 107.81 107.81 10.6K
11:48 107.83 107.98 107.83 107.98 9.6K
11:49 107.98 108.00 107.90 107.90 6.8K
11:50 107.87 107.97 107.87 107.97 3.6K
11:51 107.93 107.93 107.92 107.93 6.0K
11:52 107.93 107.95 107.87 107.87 9.4K
11:53 107.87 107.93 107.87 107.93 2.3K
11:54 107.93 107.93 107.88 107.88 8.0K
11:55 107.88 107.88 107.88 107.88 1.5K
11:56 107.88 107.88 107.76 107.78 6.2K
11:57 107.78 107.83 107.78 107.83 4.6K
11:58 107.83 107.85 107.78 107.78 3.5K
11:59 107.81 107.81 107.80 107.80 7.4K
12:00 107.80 107.92 107.78 107.92 13.6K
12:01 107.92 107.92 107.85 107.87 5.0K
12:02 107.87 107.87 107.81 107.83 6.8K
12:03 107.84 107.92 107.83 107.92 5.2K
12:04 107.92 107.98 107.92 107.98 4.1K
12:05 108.05 108.16 108.05 108.10 14.1K
12:06 108.12 108.19 108.12 108.16 6.6K
12:07 108.16 108.16 107.99 107.99 4.1K
12:08 108.02 108.02 107.98 107.98 1.9K
12:09 107.98 108.05 107.98 108.05 4.7K
12:10 108.05 108.12 108.04 108.12 4.6K
12:11 108.12 108.12 108.10 108.10 2.7K
12:12 108.10 108.33 108.10 108.31 10.6K
12:13 108.31 108.34 108.29 108.29 4.7K
12:14 108.31 108.31 108.16 108.16 3.4K
12:15 108.16 108.16 108.02 108.05 3.4K
12:16 108.05 108.05 107.98 108.02 3.3K
12:17 108.02 108.02 107.88 107.88 5.0K
12:18 107.85 107.92 107.81 107.81 12.5K
12:19 107.81 107.87 107.78 107.85 10.9K
12:20 107.85 107.88 107.85 107.87 2.9K
12:21 107.87 107.90 107.87 107.90 1.6K
12:22 107.90 107.90 107.78 107.78 3.4K
12:23 107.75 107.81 107.75 107.80 9.6K
12:24 107.80 107.80 107.75 107.75 1.5K
12:25 107.61 107.71 107.61 107.68 22.3K
12:26 107.68 107.75 107.66 107.66 5.6K
12:27 107.66 107.68 107.54 107.54 4.9K
12:28 107.54 107.54 107.44 107.51 4.7K
12:29 107.51 107.52 107.51 107.51 1.3K
12:30 107.51 107.63 107.51 107.63 13.3K
12:31 107.63 107.71 107.61 107.71 15.3K
12:32 107.71 107.73 107.68 107.68 2.4K
12:33 107.68 107.71 107.64 107.64 2.3K
12:34 107.64 107.64 107.57 107.63 8.1K
12:35 107.63 107.64 107.59 107.59 3.9K
12:36 107.59 107.64 107.59 107.61 3.7K
12:37 107.61 107.76 107.61 107.76 6.0K
12:38 107.76 107.77 107.76 107.77 3.6K
12:39 107.76 107.76 107.54 107.54 5.0K
12:40 107.54 107.54 107.46 107.46 2.5K
12:41 107.46 107.46 107.40 107.40 8.5K
12:42 107.40 107.51 107.40 107.51 5.4K
12:43 107.54 107.56 107.51 107.56 5.8K
12:44 107.56 107.56 107.42 107.44 4.2K
12:45 107.44 107.44 107.35 107.35 3.8K
12:46 107.35 107.40 107.35 107.40 5.9K
12:47 107.47 107.52 107.47 107.52 6.5K
12:48 107.53 107.59 107.53 107.54 9.5K
12:49 107.54 107.57 107.52 107.52 1.8K
12:50 107.44 107.51 107.44 107.51 2.4K
12:51 107.51 107.57 107.51 107.55 2.4K
12:52 107.55 107.57 107.54 107.54 1.2K
12:53 107.54 107.54 107.47 107.51 2.9K
12:54 107.51 107.51 107.51 107.51 2.0K
12:55 107.51 107.54 107.47 107.51 7.2K
12:56 107.51 107.54 107.51 107.54 2.6K
12:57 107.54 107.54 107.49 107.51 5.2K
12:58 107.64 107.65 107.61 107.61 10.3K
12:59 107.63 107.66 107.63 107.64 2.1K
13:00 107.57 107.57 107.40 107.40 7.4K
13:01 107.52 107.57 107.51 107.51 6.9K
13:02 107.51 107.66 107.51 107.66 8.9K
13:03 107.71 107.71 107.69 107.71 3.8K
13:04 107.71 107.73 107.71 107.71 1.5K
13:05 107.71 107.71 107.68 107.69 2.8K
13:06 107.57 107.61 107.56 107.57 6.3K
13:07 107.57 107.57 107.47 107.47 2.1K
13:08 107.47 107.47 107.44 107.44 4.3K
13:09 107.37 107.45 107.37 107.45 13.6K
13:10 107.40 107.40 107.37 107.40 4.2K
13:11 107.40 107.47 107.40 107.47 4.8K
13:12 107.47 107.51 107.40 107.40 5.2K
13:13 107.44 107.47 107.44 107.47 2.3K
13:14 107.47 107.47 107.44 107.44 1.3K
13:15 107.44 107.44 107.40 107.40 0.7K
13:16 107.40 107.44 107.28 107.28 9.3K
13:17 107.20 107.20 107.15 107.15 7.8K
13:18 107.15 107.16 107.11 107.11 13.0K
13:19 107.10 107.20 107.10 107.20 3.3K
13:20 107.23 107.30 107.23 107.27 2.3K
13:21 107.27 107.27 107.23 107.23 3.9K
13:22 107.23 107.27 107.23 107.27 2.8K
13:23 107.27 107.27 107.23 107.27 4.4K
13:24 107.27 107.27 107.23 107.23 2.9K
13:25 107.23 107.27 107.23 107.23 2.3K
13:26 107.20 107.25 107.20 107.20 2.2K
13:27 107.20 107.20 107.17 107.20 2.5K
13:28 107.20 107.20 107.13 107.15 3.4K
13:29 107.13 107.16 107.10 107.13 10.7K
13:30 107.13 107.16 107.13 107.16 2.5K
13:31 107.16 107.16 107.10 107.13 2.0K
13:32 107.13 107.13 107.13 107.13 0.6K
13:33 107.13 107.20 107.13 107.20 4.6K
13:34 107.20 107.20 107.10 107.10 4.3K
13:35 107.10 107.13 107.08 107.08 3.3K
13:36 107.08 107.13 107.08 107.13 1.2K
13:37 107.13 107.13 107.13 107.13 1.2K
13:38 107.13 107.13 107.10 107.10 1.4K
13:39 107.10 107.15 107.10 107.15 5.0K
13:40 107.16 107.16 107.13 107.16 3.7K
13:41 107.16 107.23 107.13 107.23 3.6K
13:42 107.23 107.23 107.10 107.13 11.6K
13:43 107.13 107.15 107.13 107.13 0.8K
13:44 107.13 107.13 107.05 107.13 5.1K
13:45 107.13 107.13 107.06 107.10 3.6K
13:46 107.10 107.10 106.96 106.98 3.7K
13:47 106.99 106.99 106.91 106.96 5.8K
13:48 106.96 106.99 106.96 106.99 2.0K
13:49 106.99 106.99 106.96 106.96 2.9K
13:50 106.96 107.06 106.96 107.06 3.2K
13:51 107.08 107.08 107.04 107.06 1.9K
13:52 107.06 107.06 106.93 106.93 3.5K
13:53 106.93 106.96 106.86 106.86 3.4K
13:54 106.86 106.86 106.82 106.82 5.5K
13:55 106.82 106.86 106.82 106.86 2.1K
13:56 106.86 106.89 106.86 106.89 2.7K
13:57 106.89 106.96 106.89 106.93 5.6K
13:58 106.93 106.96 106.93 106.96 1.7K
13:59 106.96 107.06 106.96 107.03 4.6K
14:00 107.03 107.06 106.99 106.99 4.5K
14:01 106.99 107.10 106.99 107.10 4.0K
14:02 107.10 107.16 107.10 107.13 3.8K
14:03 107.13 107.23 107.13 107.23 2.8K
14:04 107.23 107.23 107.15 107.16 3.8K
14:05 107.16 107.16 107.10 107.10 2.0K
14:06 107.10 107.10 107.03 107.03 3.9K
14:07 107.03 107.06 107.03 107.06 3.2K
14:08 107.03 107.03 106.93 106.93 3.4K
14:09 106.93 106.93 106.86 106.86 3.7K
14:10 106.86 106.89 106.86 106.86 4.2K
14:11 106.86 106.86 106.79 106.79 3.4K
14:12 106.79 106.79 106.76 106.79 2.5K
14:13 106.79 106.79 106.74 106.74 3.4K
14:14 106.76 106.79 106.76 106.79 5.3K
14:15 106.79 106.79 106.70 106.70 7.7K
14:16 106.69 106.76 106.69 106.76 3.9K
14:17 106.72 106.82 106.72 106.82 3.9K
14:18 106.82 106.82 106.77 106.79 2.7K
14:19 106.76 106.76 106.76 106.76 2.3K
14:20 106.76 106.77 106.72 106.72 4.9K
14:21 106.72 106.76 106.72 106.76 1.5K
14:22 106.76 106.79 106.76 106.79 4.2K
14:23 106.82 106.82 106.79 106.79 2.9K
14:24 106.79 106.82 106.79 106.82 7.0K
14:25 106.82 106.82 106.79 106.79 1.3K
14:26 106.79 106.82 106.79 106.82 2.4K
14:27 106.82 106.82 106.81 106.82 2.5K
14:28 106.82 106.89 106.82 106.89 2.8K
14:29 106.89 106.90 106.89 106.90 3.6K
14:30 106.96 107.03 106.93 107.03 4.1K
14:31 107.03 107.03 107.03 107.03 1.4K
14:32 107.03 107.03 106.96 106.96 6.7K
14:33 106.96 107.03 106.96 107.00 5.4K
14:34 107.03 107.06 107.03 107.06 2.6K
14:35 107.06 107.06 106.89 106.96 19.5K
14:36 106.96 106.96 106.41 106.62 77.4K
14:37 106.62 106.62 105.56 106.11 234.0K
14:38 106.28 106.29 105.82 106.29 107.6K
14:39 106.35 106.41 106.24 106.24 8.8K
14:40 106.26 106.35 106.14 106.28 33.1K
14:41 106.28 106.28 106.14 106.14 39.5K
14:42 106.17 106.21 106.05 106.14 23.5K
14:43 106.14 106.16 106.11 106.11 19.7K
14:44 106.16 106.24 106.16 106.17 4.5K
14:45 106.17 106.17 106.14 106.16 3.0K
14:46 106.16 106.23 106.04 106.04 17.1K
14:47 106.04 106.04 105.59 105.66 15.8K
14:48 105.66 105.80 105.66 105.76 33.5K
14:49 105.73 105.85 105.73 105.85 5.0K
14:50 105.85 105.90 105.83 105.83 20.6K
14:51 105.83 105.83 105.76 105.76 21.9K
14:52 105.73 105.80 105.73 105.76 41.0K
14:53 105.83 105.97 105.70 105.88 40.2K
14:54 105.87 105.92 105.56 105.61 30.9K
14:55 105.61 105.61 105.42 105.46 18.3K
14:56 105.46 105.66 105.46 105.63 36.3K
14:57 105.63 105.63 105.49 105.49 6.6K
14:58 105.49 105.69 105.49 105.59 25.9K
14:59 105.64 105.64 105.53 105.57 26.2K
15:00 105.58 105.61 105.49 105.49 20.5K
15:01 105.55 105.63 105.53 105.56 28.2K
15:02 105.56 105.69 105.56 105.69 13.5K
15:03 105.66 105.68 105.47 105.47 15.2K
15:04 105.58 105.59 105.49 105.51 9.6K
15:05 105.51 105.62 105.51 105.56 10.1K
15:06 105.59 105.73 105.56 105.70 18.7K
15:07 105.70 105.78 105.70 105.70 10.7K
15:08 105.71 105.71 105.55 105.56 23.9K
15:09 105.53 105.53 105.46 105.49 10.5K
15:10 105.49 105.58 105.49 105.56 19.6K
15:11 105.56 105.76 105.56 105.70 19.3K
15:12 105.70 105.76 105.66 105.76 10.5K
15:13 105.76 105.83 105.73 105.82 7.1K
15:14 105.83 105.83 105.80 105.80 2.6K
15:15 105.80 105.92 105.80 105.82 22.9K
15:16 105.76 105.93 105.76 105.93 25.4K
15:17 105.85 105.90 105.83 105.87 7.3K
15:18 105.87 105.88 105.80 105.80 14.4K
15:19 105.82 105.90 105.76 105.90 28.8K
15:20 105.95 105.95 105.90 105.90 14.6K
15:21 105.90 105.91 105.82 105.86 26.5K
15:22 105.87 105.87 105.82 105.82 15.3K
15:23 105.87 105.97 105.83 105.97 17.7K
15:24 105.97 105.97 105.90 105.95 9.0K
15:25 106.04 106.04 105.95 105.97 13.7K
15:26 105.97 105.99 105.97 105.97 11.1K
15:27 105.99 106.00 105.97 105.99 13.7K
15:28 105.95 105.95 105.87 105.87 27.4K
15:29 105.87 105.87 105.78 105.82 24.6K
15:30 105.83 105.83 105.70 105.70 18.4K
15:31 105.70 105.73 105.70 105.70 8.3K
15:32 105.70 105.73 105.59 105.59 15.0K
15:33 105.63 105.70 105.59 105.64 44.6K
15:34 105.64 105.70 105.53 105.56 42.8K
15:35 105.56 105.63 105.51 105.51 20.2K
15:36 105.51 105.53 105.42 105.42 42.6K
15:37 105.42 105.49 105.32 105.32 33.7K
15:38 105.32 105.32 105.15 105.15 17.0K
15:39 105.18 105.22 105.17 105.20 29.2K
15:40 105.15 105.15 105.12 105.12 18.7K
15:41 105.08 105.17 105.08 105.12 9.6K
15:42 105.12 105.15 105.12 105.15 19.4K
15:43 105.17 105.17 105.08 105.15 42.6K
15:44 105.17 105.22 105.13 105.17 24.3K
15:45 105.18 105.35 105.18 105.32 21.8K
15:46 105.35 105.46 105.35 105.45 15.4K
15:47 105.46 105.56 105.42 105.56 54.7K
15:48 105.54 105.56 105.49 105.56 19.6K
15:49 105.56 105.63 105.56 105.61 38.4K
15:50 105.70 106.09 105.70 106.07 74.9K
15:51 106.11 106.11 105.83 105.83 37.5K
15:52 105.83 105.88 105.80 105.88 25.5K
15:53 105.87 105.88 105.78 105.82 27.4K
15:54 105.83 105.83 105.56 105.56 53.6K
15:55 105.59 105.78 105.49 105.51 82.5K
15:56 105.49 105.58 105.49 105.51 59.3K
15:57 105.54 105.71 105.54 105.68 109.1K
15:58 105.68 105.68 105.59 105.64 113.9K
15:59 105.64 105.68 105.56 105.66 984.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available