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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 118.03 118.68 115.94 116.15 3.3M
2023-12-28 118.37 118.88 116.83 118.03 3.9M
2023-12-27 116.32 119.67 115.47 118.92 5.8M
2023-12-26 115.84 116.56 114.44 115.71 4.5M
2023-12-22 109.39 117.65 109.39 115.36 9.1M
2023-12-21 106.62 109.78 104.53 109.39 5.6M
2023-12-20 110.75 110.94 104.40 104.71 7.5M
2023-12-19 106.55 112.73 105.68 110.75 8.0M
2023-12-18 106.24 110.27 104.26 104.26 7.3M
2023-12-15 102.14 110.94 101.36 106.24 19.2M
2023-12-14 88.79 102.93 88.79 102.14 16.6M
2023-12-13 82.16 88.92 81.60 88.79 7.9M
2023-12-12 84.31 84.53 81.34 82.16 5.8M
2023-12-11 85.47 86.49 84.45 85.16 4.3M
2023-12-08 85.20 87.88 84.96 85.47 5.1M
2023-12-07 85.81 86.26 82.91 85.20 6.8M
2023-12-06 86.22 88.68 85.57 85.81 4.0M
2023-12-05 90.53 90.60 85.85 86.22 7.7M
2023-12-04 94.76 95.41 91.45 91.59 5.0M
2023-12-01 91.76 95.69 90.60 94.76 5.5M
2023-11-30 90.32 93.06 90.32 91.76 4.8M
2023-11-29 90.15 92.36 89.61 90.32 6.1M
2023-11-28 89.85 89.85 87.59 89.09 4.4M
2023-11-27 89.37 90.86 88.38 89.85 3.4M
2023-11-24 89.37 90.73 89.37 89.64 1.3M
2023-11-22 89.98 90.90 88.85 90.12 2.9M
2023-11-21 90.43 90.94 89.40 90.15 2.9M
2023-11-20 89.91 91.21 88.72 90.43 4.2M
2023-11-17 90.19 92.13 89.26 89.57 5.0M
2023-11-16 92.07 92.20 88.62 88.82 4.0M
2023-11-15 89.40 93.40 89.40 92.07 5.8M
2023-11-14 86.91 90.75 86.63 89.40 5.5M
2023-11-13 84.17 85.49 83.03 84.04 2.8M
2023-11-10 83.97 84.96 82.94 84.17 3.0M
2023-11-09 88.17 88.38 83.42 83.97 4.1M
2023-11-08 87.25 87.65 85.28 87.21 3.7M
2023-11-07 86.29 87.44 84.82 87.25 4.9M
2023-11-06 90.63 91.25 88.02 88.72 3.9M
2023-11-03 89.06 92.24 89.06 90.63 5.5M
2023-11-02 87.11 89.31 86.41 89.06 5.8M
2023-11-01 87.59 88.07 82.93 85.51 6.2M
2023-10-31 86.39 88.43 84.89 87.59 5.2M
2023-10-30 81.99 86.86 81.48 86.50 9.4M
2023-10-27 80.31 82.23 79.17 80.31 6.3M
2023-10-26 81.85 82.60 79.85 80.31 6.4M
2023-10-25 80.07 82.09 79.05 81.44 5.5M
2023-10-24 79.97 82.71 79.80 80.07 7.6M
2023-10-23 79.05 82.71 78.95 79.97 6.8M
2023-10-20 82.81 83.24 79.53 82.02 9.2M
2023-10-19 90.60 90.60 82.74 82.81 13.5M
2023-10-18 94.87 94.87 90.56 90.60 6.5M
2023-10-17 89.85 96.88 89.85 94.87 6.0M
2023-10-16 92.92 93.74 91.50 91.59 5.0M
2023-10-13 91.89 93.07 89.95 90.80 4.5M
2023-10-12 95.86 95.86 90.22 91.89 4.8M
2023-10-11 96.54 97.02 94.29 95.79 3.7M
2023-10-10 94.49 97.60 93.84 96.34 4.8M
2023-10-09 91.18 93.82 90.94 93.09 3.8M
2023-10-06 90.77 93.94 89.26 92.75 6.2M
2023-10-05 92.68 93.19 90.36 90.63 4.4M
2023-10-04 94.73 94.94 90.08 92.78 5.3M
2023-10-03 96.03 98.52 93.16 94.46 5.5M
2023-10-02 99.27 100.20 96.86 98.52 4.5M
2023-09-29 96.13 101.87 96.13 99.27 7.7M
2023-09-28 90.70 96.15 90.25 96.13 7.9M
2023-09-27 89.06 91.47 88.65 89.50 5.6M
2023-09-26 90.97 91.37 87.44 88.34 6.5M
2023-09-25 96.85 96.85 90.02 90.97 9.3M
2023-09-22 95.21 97.65 95.21 96.85 5.1M
2023-09-21 97.09 97.77 95.21 95.21 5.5M
2023-09-20 98.35 101.73 97.60 100.37 8.1M
2023-09-19 98.49 98.98 95.11 96.81 5.1M
2023-09-18 99.44 99.85 97.33 98.56 4.5M
2023-09-15 102.11 102.11 98.39 98.56 8.5M
2023-09-14 101.19 103.48 100.61 103.13 6.7M
2023-09-13 97.02 97.98 95.89 97.87 3.9M
2023-09-12 97.05 98.42 96.06 96.34 3.6M
2023-09-11 95.99 99.24 95.99 97.98 5.0M
2023-09-08 97.19 97.25 95.52 95.99 4.5M
2023-09-07 100.54 100.54 95.87 97.19 9.4M
2023-09-06 102.62 104.71 101.84 103.17 3.8M
2023-09-05 106.24 106.28 103.17 103.48 4.3M
2023-09-01 102.76 107.40 102.76 106.24 6.0M
2023-08-31 101.87 105.32 100.98 102.76 19.0M
2023-08-30 101.12 101.22 99.31 100.81 4.9M
2023-08-29 97.50 101.15 96.85 101.15 6.3M
2023-08-28 97.70 99.14 96.95 97.29 4.5M
2023-08-25 98.45 99.32 94.83 96.44 5.4M
2023-08-24 97.50 99.41 96.73 98.21 4.3M
2023-08-23 98.32 99.17 97.58 98.42 5.9M
2023-08-22 97.67 99.34 96.30 98.32 4.6M
2023-08-21 99.07 99.31 95.76 97.67 4.7M
2023-08-18 99.44 99.44 96.46 98.97 7.3M
2023-08-17 100.13 102.62 98.78 99.44 6.4M
2023-08-16 102.79 104.26 99.39 100.13 7.8M
2023-08-15 106.82 107.13 103.54 103.65 5.7M
2023-08-14 109.18 109.18 104.53 108.39 7.3M
2023-08-11 112.32 112.32 108.67 109.18 4.7M
2023-08-10 114.85 116.15 111.20 112.32 4.8M
2023-08-09 114.37 116.46 112.84 114.85 4.0M
2023-08-08 116.35 116.35 111.64 113.52 5.4M
2023-08-07 115.98 116.35 113.48 116.35 3.5M
2023-08-04 118.03 119.33 115.33 115.98 3.8M
2023-08-03 115.91 118.51 114.54 117.86 4.2M
2023-08-02 120.18 120.18 115.01 115.91 5.3M
2023-08-01 121.21 121.65 119.91 120.18 5.1M
2023-07-31 118.75 124.98 118.75 123.63 6.0M
2023-07-28 117.35 118.85 115.43 118.75 4.2M
2023-07-27 119.02 119.84 115.81 115.84 6.0M
2023-07-26 121.65 121.65 118.03 119.02 7.2M
2023-07-25 115.30 124.09 115.30 121.65 8.9M
2023-07-24 112.36 117.17 111.96 115.30 6.0M
2023-07-21 112.15 114.42 111.98 114.03 5.5M
2023-07-20 120.76 122.01 111.62 111.64 11.9M
2023-07-19 120.15 120.73 117.99 119.02 5.9M
2023-07-18 120.62 122.03 118.30 119.70 4.7M
2023-07-17 117.00 123.15 117.00 121.51 6.4M
2023-07-14 121.14 121.31 116.32 117.93 8.0M
2023-07-13 121.89 126.98 121.51 125.34 5.8M
2023-07-12 118.51 122.80 118.51 119.74 4.3M
2023-07-11 116.63 119.12 113.93 118.51 5.2M
2023-07-10 116.46 118.10 114.78 116.63 3.9M
2023-07-07 111.16 118.18 111.16 116.46 6.2M
2023-07-06 112.84 113.42 108.74 111.16 6.1M
2023-07-05 117.07 117.65 114.51 115.06 4.5M
2023-07-03 115.91 119.31 115.91 117.07 2.5M
2023-06-30 116.12 116.35 113.83 115.91 5.0M
2023-06-29 114.99 116.01 113.01 115.33 5.4M
2023-06-28 116.15 116.25 114.10 114.99 3.6M
2023-06-27 112.70 117.93 112.70 117.62 4.1M
2023-06-26 112.19 114.54 112.12 112.70 3.3M
2023-06-23 111.57 113.69 111.32 112.19 5.5M
2023-06-22 115.36 115.84 112.12 114.13 7.3M
2023-06-21 116.90 120.01 114.75 119.26 4.9M
2023-06-20 121.68 121.68 115.74 116.90 5.4M
2023-06-16 122.88 123.12 118.85 121.68 5.8M
2023-06-15 123.43 123.77 120.83 122.88 4.2M
2023-06-14 125.37 128.93 121.85 123.43 4.6M
2023-06-13 119.53 128.41 119.53 125.37 6.1M
2023-06-12 120.35 121.79 118.30 119.53 3.8M
2023-06-09 121.55 122.35 118.98 120.35 3.0M
2023-06-08 121.62 122.64 118.78 121.55 3.8M
2023-06-07 118.03 124.11 118.03 120.76 5.2M
2023-06-06 114.44 119.50 114.31 118.03 4.0M
2023-06-05 119.36 119.36 114.13 115.40 4.1M
2023-06-02 111.71 120.86 111.71 119.36 8.0M
2023-06-01 108.36 112.87 107.68 111.71 4.8M
2023-05-31 112.05 112.05 106.41 108.36 6.4M
2023-05-30 115.09 115.14 109.59 112.05 6.1M
2023-05-26 115.43 118.71 114.83 115.09 5.9M
2023-05-25 116.83 118.34 114.48 115.43 3.9M
2023-05-24 121.85 121.85 116.87 117.35 3.4M
2023-05-23 124.35 124.35 121.10 121.85 3.5M
2023-05-22 123.32 126.19 123.32 124.35 3.2M
2023-05-19 125.75 126.91 122.74 123.32 3.5M
2023-05-18 123.97 126.16 121.85 125.75 3.3M
2023-05-17 126.36 127.56 123.67 125.51 4.0M
2023-05-16 124.66 126.50 123.08 123.32 3.2M
2023-05-15 120.83 126.67 120.83 126.36 3.4M
2023-05-12 120.69 121.21 119.70 120.83 2.0M
2023-05-11 120.93 122.67 119.80 120.69 3.3M
2023-05-10 124.72 127.01 120.86 123.46 3.0M
2023-05-09 122.88 126.09 122.03 124.72 3.4M
2023-05-08 123.49 130.50 123.49 125.78 3.7M
2023-05-05 117.45 124.18 117.45 123.49 3.9M
2023-05-04 119.63 119.87 115.98 117.45 3.6M
2023-05-03 121.89 123.82 119.12 119.63 3.6M
2023-05-02 127.32 127.32 120.04 121.89 3.9M
2023-05-01 126.88 128.79 125.61 127.32 2.7M
2023-04-28 123.26 127.20 122.26 126.88 3.8M
2023-04-27 121.10 124.62 120.98 123.90 3.8M
2023-04-26 122.13 123.39 119.63 121.10 4.8M
2023-04-25 125.89 125.89 122.03 122.13 6.2M
2023-04-24 130.36 131.66 128.35 129.95 5.0M
2023-04-21 136.03 136.03 127.80 130.36 9.1M
2023-04-20 140.81 144.23 135.50 137.43 9.2M
2023-04-19 143.99 143.99 138.35 140.81 5.8M
2023-04-18 139.38 144.13 139.38 143.99 3.7M
2023-04-17 138.01 139.45 136.99 139.38 2.8M
2023-04-14 139.86 141.43 136.60 138.01 3.4M
2023-04-13 138.32 141.22 137.06 139.86 3.6M
2023-04-12 140.75 140.75 134.51 135.42 5.2M
2023-04-11 138.42 140.66 137.19 138.80 4.3M
2023-04-10 133.78 137.16 133.33 135.89 2.4M
2023-04-06 133.48 133.98 130.09 133.78 5.3M
2023-04-05 135.79 137.26 132.27 134.70 4.2M
2023-04-04 141.22 141.67 134.29 137.81 4.6M
2023-04-03 145.39 146.55 140.54 142.69 3.3M
2023-03-31 143.38 146.04 143.38 145.39 3.0M
2023-03-30 142.28 146.48 141.36 142.66 4.8M
2023-03-29 138.46 141.39 138.46 139.86 4.1M
2023-03-28 137.06 140.17 136.92 138.46 3.4M
2023-03-27 136.92 139.11 135.23 137.06 3.9M
2023-03-24 134.13 137.26 132.63 136.92 4.0M
2023-03-23 138.63 142.21 135.72 137.43 4.1M
2023-03-22 143.48 144.30 136.54 136.85 6.3M
2023-03-21 140.78 145.08 140.78 143.17 4.3M
2023-03-20 136.27 139.28 135.59 137.60 8.2M
2023-03-17 139.21 139.21 132.92 133.74 10.2M
2023-03-16 133.81 140.37 131.62 139.21 6.5M
2023-03-15 144.50 145.08 132.73 135.86 9.4M
2023-03-14 156.56 157.79 150.04 152.33 4.2M
2023-03-13 153.42 157.31 144.37 152.74 5.6M
2023-03-10 164.39 164.39 151.88 153.42 6.2M
2023-03-09 173.20 174.60 161.69 163.63 5.6M
2023-03-08 171.97 175.04 169.95 174.29 3.5M
2023-03-07 183.41 183.41 170.53 171.39 6.3M
2023-03-06 189.67 189.67 182.35 183.41 5.1M
2023-03-03 183.41 190.38 183.41 189.67 6.2M
2023-03-02 176.44 183.48 171.05 183.41 6.5M
2023-03-01 167.19 180.92 167.19 176.44 7.6M
2023-02-28 164.11 170.94 163.29 167.19 3.9M
2023-02-27 160.08 165.44 158.41 164.11 4.9M
2023-02-24 160.32 160.32 154.68 158.68 4.4M
2023-02-23 167.32 167.39 159.02 163.84 4.4M
2023-02-22 169.89 174.05 165.75 167.32 7.7M
2023-02-21 164.42 170.09 163.36 164.21 5.3M
2023-02-17 166.61 166.61 158.24 160.18 5.5M
2023-02-16 165.38 172.31 164.15 166.61 5.3M
2023-02-15 167.15 167.15 161.62 165.38 3.6M
2023-02-14 162.10 167.67 160.42 167.15 4.3M
2023-02-13 166.33 166.37 160.97 163.80 3.3M
2023-02-10 170.84 170.84 164.66 166.33 4.5M
2023-02-09 175.83 176.03 169.83 170.84 4.1M
2023-02-08 178.29 179.96 172.89 172.93 4.6M
2023-02-07 178.19 182.42 173.81 181.88 4.3M
2023-02-06 188.44 189.00 173.88 177.71 5.4M
2023-02-03 183.31 185.74 179.66 180.17 3.5M
2023-02-02 186.45 186.45 177.44 183.31 4.7M
2023-02-01 177.98 186.92 176.34 186.45 5.4M
2023-01-31 170.26 178.67 169.21 178.46 4.6M
2023-01-30 180.20 180.20 171.76 171.97 4.3M
2023-01-27 175.28 182.63 174.22 180.20 4.7M
2023-01-26 179.08 180.17 172.21 178.02 3.9M
2023-01-25 177.20 180.04 174.46 178.29 4.5M
2023-01-24 176.79 184.68 174.91 180.61 5.6M
2023-01-23 174.22 177.61 172.24 176.79 4.3M
2023-01-20 169.17 176.72 166.44 174.22 6.0M
2023-01-19 182.59 182.59 169.17 169.17 12.1M
2023-01-18 192.98 196.74 181.64 182.59 8.5M
2023-01-17 186.56 189.43 184.71 187.41 5.2M
2023-01-13 182.15 187.89 179.21 186.56 4.7M
2023-01-12 180.99 182.29 172.89 182.15 5.7M
2023-01-11 181.74 182.85 176.55 177.47 5.2M
2023-01-10 171.73 181.43 170.60 180.99 5.7M
2023-01-09 158.37 172.96 158.37 171.73 6.1M
2023-01-06 158.82 163.09 156.05 158.37 4.6M
2023-01-05 154.75 157.11 150.89 155.40 3.8M
2023-01-04 152.94 156.77 151.95 154.17 3.5M
2023-01-03 155.33 159.43 151.81 152.29 2.9M