DJ Beverages

DJUSBV
🏛️ usa →
897.78
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 1,018.12 1,018.12 1,004.33 1,011.70 20.2M
2022-12-29 1,014.46 1,021.75 1,014.46 1,018.29 17.9M
2022-12-28 1,022.63 1,028.35 1,013.18 1,013.81 17.7M
2022-12-27 1,021.40 1,024.70 1,016.73 1,022.49 18.8M
2022-12-23 1,011.89 1,018.72 1,009.09 1,018.17 15.6M
2022-12-22 1,015.20 1,016.10 999.76 1,011.65 24.9M
2022-12-21 1,009.19 1,024.50 1,009.19 1,019.55 24.5M
2022-12-20 1,010.22 1,012.77 1,005.70 1,007.89 25.9M
2022-12-19 1,006.91 1,018.07 1,003.63 1,008.53 30.2M
2022-12-16 1,008.78 1,009.32 997.13 1,006.14 81.8M
2022-12-15 1,026.77 1,026.77 1,000.86 1,009.68 36.0M
2022-12-14 1,028.36 1,039.24 1,020.74 1,027.15 34.6M
2022-12-13 1,031.34 1,043.89 1,024.57 1,028.29 39.4M
2022-12-12 1,023.81 1,030.63 1,017.93 1,030.37 28.0M
2022-12-09 1,029.24 1,029.77 1,020.73 1,021.12 29.6M
2022-12-08 1,023.49 1,030.34 1,020.91 1,029.68 23.9M
2022-12-07 1,023.92 1,026.88 1,018.81 1,023.58 29.4M
2022-12-06 1,030.55 1,035.85 1,019.37 1,023.59 29.0M
2022-12-05 1,035.13 1,035.13 1,027.74 1,030.48 24.8M
2022-12-02 1,040.64 1,049.50 1,033.09 1,046.33 30.2M
2022-12-01 1,038.66 1,044.16 1,034.44 1,041.56 29.2M
2022-11-30 1,016.02 1,038.62 1,009.53 1,038.56 59.8M
2022-11-29 1,026.01 1,026.01 1,012.30 1,020.12 28.4M
2022-11-28 1,029.71 1,034.89 1,025.98 1,027.38 30.5M
2022-11-25 1,031.38 1,031.90 1,026.57 1,029.33 13.7M
2022-11-23 1,027.84 1,032.72 1,026.14 1,030.81 21.9M
2022-11-22 1,027.92 1,030.10 1,022.68 1,026.68 28.4M
2022-11-21 1,005.47 1,023.95 1,005.47 1,022.20 32.9M
2022-11-18 1,000.77 1,007.26 999.44 1,005.43 29.1M
2022-11-17 991.59 998.06 986.21 997.70 27.5M
2022-11-16 992.31 997.76 989.86 992.35 32.0M
2022-11-15 993.19 999.07 979.52 989.63 37.6M
2022-11-14 997.75 1,003.27 987.28 987.83 38.6M
2022-11-11 1,006.25 1,006.25 981.90 997.73 42.2M
2022-11-10 989.15 1,004.78 986.36 1,002.83 44.3M
2022-11-09 989.60 991.34 976.52 976.68 26.6M
2022-11-08 990.91 996.19 979.68 989.99 26.2M
2022-11-07 985.27 991.69 983.42 989.45 25.6M
2022-11-04 979.92 987.41 970.37 983.34 31.7M
2022-11-03 968.68 975.52 962.60 971.43 29.3M
2022-11-02 988.08 999.94 972.96 973.28 38.2M
2022-11-01 994.28 1,000.54 984.28 988.26 32.6M
2022-10-31 999.51 1,000.37 991.62 994.01 33.4M
2022-10-28 981.03 1,004.50 981.03 1,002.39 33.1M
2022-10-27 987.41 987.41 979.57 980.97 34.1M
2022-10-26 980.19 989.83 977.33 981.79 35.1M
2022-10-25 972.15 979.14 963.24 977.37 45.7M
2022-10-24 939.80 963.99 939.80 962.71 35.4M
2022-10-21 926.33 940.83 922.69 938.33 33.4M
2022-10-20 936.87 939.63 924.68 926.24 31.5M
2022-10-19 947.78 950.43 933.44 937.93 26.8M
2022-10-18 948.80 957.12 942.52 948.98 27.0M
2022-10-17 930.06 941.41 930.06 936.87 30.4M
2022-10-14 944.49 951.23 922.82 923.52 38.4M
2022-10-13 918.25 946.87 911.44 944.03 39.3M
2022-10-12 911.05 934.78 911.05 925.84 43.4M
2022-10-11 904.72 916.10 901.66 905.25 37.8M
2022-10-10 903.69 908.88 897.50 903.14 26.3M
2022-10-07 911.99 912.58 898.90 902.29 31.7M
2022-10-06 926.82 927.55 911.25 913.29 34.8M
2022-10-05 934.54 934.67 917.74 929.83 30.9M
2022-10-04 934.18 947.21 928.84 936.36 40.6M
2022-10-03 918.23 930.19 916.12 927.93 38.4M
2022-09-30 930.15 935.83 914.42 914.86 37.5M
2022-09-29 938.47 940.63 919.67 928.19 33.4M
2022-09-28 928.35 942.82 919.96 938.15 39.6M
2022-09-27 943.80 949.70 922.94 924.56 47.0M
2022-09-26 944.49 950.31 937.69 941.51 37.3M
2022-09-23 949.10 949.46 934.52 945.03 33.2M
2022-09-22 953.78 958.16 950.96 951.41 28.8M
2022-09-21 960.59 973.55 953.69 953.74 31.0M
2022-09-20 961.38 961.60 950.20 960.00 26.2M
2022-09-19 952.00 962.35 948.12 961.50 27.9M
2022-09-16 950.18 953.21 944.21 952.26 77.0M
2022-09-15 963.76 963.76 947.49 950.18 30.2M
2022-09-14 962.21 969.09 960.66 966.49 30.1M
2022-09-13 989.39 989.70 958.92 961.65 37.8M
2022-09-12 993.91 1,000.44 991.29 996.78 29.2M
2022-09-09 990.02 1,000.06 985.69 992.34 26.2M
2022-09-08 991.01 991.14 976.40 989.18 30.1M
2022-09-07 972.95 993.55 972.95 991.18 27.9M
2022-09-06 977.08 987.22 969.91 971.81 30.2M
2022-09-02 989.29 998.89 970.62 974.64 30.0M
2022-09-01 979.94 987.39 974.69 986.90 30.1M
2022-08-31 992.25 994.66 983.18 983.19 34.8M
2022-08-30 998.27 998.62 986.00 988.90 23.3M
2022-08-29 1,000.69 1,002.81 992.44 997.88 23.1M
2022-08-26 1,028.56 1,029.21 1,001.03 1,002.32 27.6M
2022-08-25 1,024.48 1,027.22 1,016.53 1,026.94 19.7M
2022-08-24 1,020.32 1,026.28 1,018.80 1,024.47 18.3M
2022-08-23 1,019.30 1,022.12 1,013.35 1,020.20 20.2M
2022-08-22 1,029.81 1,029.81 1,017.68 1,019.91 22.4M
2022-08-19 1,030.37 1,034.71 1,028.02 1,030.60 28.0M
2022-08-18 1,030.65 1,035.04 1,028.32 1,032.11 21.8M
2022-08-17 1,030.02 1,033.94 1,027.13 1,029.35 21.3M
2022-08-16 1,024.87 1,033.08 1,021.38 1,030.67 23.8M
2022-08-15 1,011.83 1,025.31 1,010.03 1,023.97 22.5M
2022-08-12 1,003.42 1,011.90 1,001.93 1,011.82 25.5M
2022-08-11 1,009.79 1,013.51 999.86 1,001.63 23.0M
2022-08-10 1,007.66 1,010.18 1,001.43 1,007.94 29.9M
2022-08-09 994.63 1,002.58 994.60 999.29 29.1M
2022-08-08 1,006.76 1,009.69 991.92 994.92 23.9M
2022-08-05 1,009.77 1,009.77 990.65 1,002.74 30.0M
2022-08-04 1,014.32 1,014.32 1,001.61 1,010.06 28.0M
2022-08-03 1,007.97 1,016.48 1,003.69 1,015.33 29.4M
2022-08-02 1,021.51 1,021.51 1,006.90 1,009.23 35.7M
2022-08-01 1,014.19 1,027.84 1,014.19 1,021.37 32.5M
2022-07-29 1,010.95 1,016.75 1,006.49 1,015.61 33.6M
2022-07-28 997.24 1,015.11 994.57 1,013.97 27.8M
2022-07-27 993.71 998.46 979.20 996.18 29.9M
2022-07-26 988.99 998.96 985.73 995.43 34.9M
2022-07-25 978.92 987.38 977.49 983.97 27.4M
2022-07-22 974.72 981.95 973.05 978.80 27.6M
2022-07-21 973.68 981.00 967.98 974.59 28.2M
2022-07-20 987.07 988.34 971.52 975.67 25.9M
2022-07-19 983.73 988.06 978.92 987.07 28.4M
2022-07-18 990.35 990.35 973.45 975.37 27.1M
2022-07-15 987.21 997.28 983.48 989.70 33.4M
2022-07-14 978.88 989.92 972.34 989.04 32.0M
2022-07-13 982.04 994.29 976.28 986.02 29.6M
2022-07-12 988.59 997.16 981.60 984.61 32.0M
2022-07-11 992.87 996.82 986.07 988.07 29.0M
2022-07-08 988.31 996.51 987.66 993.21 28.3M
2022-07-07 987.88 993.05 983.97 987.52 33.1M
2022-07-06 986.29 998.25 986.29 991.04 33.8M
2022-07-05 991.99 991.99 967.38 985.63 35.5M
2022-07-01 973.73 992.84 970.50 992.15 30.3M
2022-06-30 974.97 977.32 966.29 973.24 37.2M
2022-06-29 968.00 980.85 968.00 976.41 28.7M
2022-06-28 981.40 991.30 965.02 966.51 32.2M
2022-06-27 979.51 982.94 973.64 979.12 28.7M
2022-06-24 964.93 979.27 964.93 979.09 45.7M
2022-06-23 954.74 963.07 954.64 962.05 39.4M
2022-06-22 942.27 954.96 937.84 950.14 37.5M
2022-06-21 922.39 945.63 920.35 943.54 45.2M
2022-06-17 919.40 929.46 916.76 921.80 200.1M
2022-06-16 915.24 924.71 907.68 918.67 48.8M
2022-06-15 924.67 938.48 916.06 926.85 44.6M
2022-06-14 939.69 939.69 912.41 919.31 48.9M
2022-06-13 945.43 953.51 935.04 938.55 47.5M
2022-06-10 956.46 958.80 937.63 951.72 35.7M
2022-06-09 973.22 980.51 957.08 957.24 31.6M
2022-06-08 976.27 979.01 969.58 973.37 26.1M
2022-06-07 973.43 979.71 965.64 978.01 33.7M
2022-06-06 971.99 983.43 969.88 973.83 48.4M
2022-06-03 977.59 977.59 966.33 968.58 28.0M
2022-06-02 972.57 979.86 955.13 979.71 35.8M
2022-06-01 980.20 982.01 957.76 972.41 35.1M
2022-05-31 993.07 993.07 970.27 979.00 100.0M
2022-05-27 989.96 997.50 989.55 997.27 41.7M
2022-05-26 984.35 997.35 984.35 989.59 36.2M
2022-05-25 979.88 987.31 975.08 983.89 34.7M
2022-05-24 965.75 982.79 965.75 980.62 39.5M
2022-05-23 945.86 971.09 945.86 965.67 37.8M
2022-05-20 938.49 948.62 927.74 944.58 53.2M
2022-05-19 946.81 946.81 928.36 934.97 59.5M
2022-05-18 1,010.38 1,010.38 947.78 949.65 60.7M
2022-05-17 1,017.61 1,018.60 1,002.84 1,012.47 51.3M
2022-05-16 1,008.92 1,022.05 1,008.92 1,016.70 35.1M
2022-05-13 992.48 1,012.80 988.02 1,011.08 40.7M
2022-05-12 989.63 994.55 977.61 991.82 50.4M
2022-05-11 992.69 1,004.82 987.03 991.40 42.7M
2022-05-10 995.43 1,006.40 987.49 990.69 42.9M
2022-05-09 993.16 1,002.99 984.60 994.15 44.2M
2022-05-06 991.40 999.45 985.27 994.04 42.0M
2022-05-05 1,006.36 1,006.36 984.60 991.67 43.6M
2022-05-04 975.91 1,007.63 974.43 1,006.55 43.7M
2022-05-03 981.24 985.43 970.33 976.51 44.0M
2022-05-02 1,000.26 1,006.12 964.58 978.12 49.3M
2022-04-29 1,021.31 1,021.31 995.40 996.81 41.3M
2022-04-28 1,005.76 1,024.45 1,001.52 1,023.55 40.4M
2022-04-27 1,002.90 1,021.67 1,002.90 1,011.63 35.3M
2022-04-26 1,010.20 1,014.96 1,002.56 1,003.07 44.6M
2022-04-25 1,015.70 1,017.75 994.48 1,010.68 45.2M
2022-04-22 1,017.31 1,017.56 1,001.06 1,002.05 33.6M
2022-04-21 1,019.11 1,031.42 1,016.62 1,017.47 33.7M
2022-04-20 1,006.05 1,021.90 1,006.05 1,018.87 30.6M
2022-04-19 991.65 1,005.57 991.65 1,004.10 29.9M
2022-04-18 999.98 1,002.09 988.85 992.18 28.6M
2022-04-14 1,002.17 1,008.26 999.61 999.91 40.7M
2022-04-13 998.93 1,003.59 995.12 1,000.99 28.6M
2022-04-12 993.74 1,005.37 993.23 999.50 34.3M
2022-04-11 992.93 1,000.09 991.18 992.28 27.5M
2022-04-08 987.68 995.52 983.16 992.05 29.3M
2022-04-07 981.44 991.68 978.07 987.66 31.1M
2022-04-06 970.81 983.55 968.79 982.03 37.3M
2022-04-05 972.57 981.89 969.73 970.92 34.5M
2022-04-04 976.93 976.93 961.66 973.09 25.3M
2022-04-01 965.59 977.76 964.95 976.93 23.7M
2022-03-31 967.50 972.73 963.39 963.41 33.2M
2022-03-30 968.95 968.95 958.54 967.52 25.5M
2022-03-29 965.96 971.79 960.74 969.24 27.7M
2022-03-28 954.65 959.17 948.50 959.06 22.5M
2022-03-25 947.59 955.86 947.59 954.27 23.1M
2022-03-24 941.59 947.81 940.66 947.59 24.2M
2022-03-23 949.35 951.35 937.02 939.86 30.4M
2022-03-22 942.27 950.62 938.63 949.00 33.0M
2022-03-21 938.21 948.59 934.64 941.10 32.0M
2022-03-18 933.63 940.71 928.42 939.75 60.8M
2022-03-17 924.38 935.41 922.23 932.43 29.3M
2022-03-16 921.32 927.84 909.69 924.42 39.3M
2022-03-15 906.26 923.91 906.26 921.55 36.1M
2022-03-14 897.91 913.61 897.91 905.10 36.4M
2022-03-11 898.90 909.76 893.19 894.17 37.1M
2022-03-10 905.95 906.62 891.46 898.03 41.6M
2022-03-09 915.12 924.93 909.43 914.11 46.8M
2022-03-08 940.89 945.06 908.79 909.79 53.4M
2022-03-07 961.77 961.77 936.44 938.62 52.7M
2022-03-04 956.50 963.16 940.52 961.91 38.4M
2022-03-03 959.41 963.99 954.41 956.97 39.6M
2022-03-02 950.19 963.87 947.12 957.83 33.2M
2022-03-01 955.57 960.40 943.19 947.88 35.2M
2022-02-28 951.35 958.34 942.86 955.57 49.6M
2022-02-25 940.30 970.88 940.30 970.35 48.3M
2022-02-24 951.51 951.51 917.61 938.53 54.6M
2022-02-23 965.61 965.78 951.18 952.69 41.7M
2022-02-22 965.47 966.63 954.08 963.73 43.6M
2022-02-18 959.40 967.26 957.49 963.55 43.3M
2022-02-17 949.41 962.58 943.74 959.50 40.8M
2022-02-16 951.29 958.06 945.13 952.58 29.2M
2022-02-15 957.58 967.86 947.93 951.52 32.4M
2022-02-14 959.64 962.37 942.38 955.57 42.2M
2022-02-11 968.57 973.90 955.97 958.44 37.7M
2022-02-10 963.84 979.28 961.10 966.04 43.5M
2022-02-09 979.71 984.45 972.40 975.05 38.2M
2022-02-08 978.21 982.69 974.94 979.63 32.8M
2022-02-07 975.58 978.53 968.68 975.14 32.3M
2022-02-04 979.78 983.21 965.61 971.98 32.6M
2022-02-03 983.74 988.34 974.83 984.84 36.5M
2022-02-02 971.20 984.65 971.20 983.88 35.5M
2022-02-01 975.37 975.96 959.75 970.32 39.7M
2022-01-31 967.73 977.00 961.53 976.02 41.9M
2022-01-28 952.35 971.82 943.37 971.51 39.5M
2022-01-27 955.84 974.82 951.07 954.37 36.6M
2022-01-26 963.81 969.15 949.94 955.23 45.1M
2022-01-25 964.96 969.34 951.03 963.86 39.1M
2022-01-24 970.87 977.96 948.37 971.45 56.1M
2022-01-21 979.62 988.70 973.82 974.20 46.8M
2022-01-20 983.43 990.95 976.82 977.42 40.4M
2022-01-19 979.09 986.38 976.86 982.68 35.4M
2022-01-18 984.61 984.71 976.31 979.31 43.6M
2022-01-14 986.18 992.16 979.26 991.39 41.2M
2022-01-13 982.48 988.23 980.91 986.27 29.7M
2022-01-12 983.93 984.50 978.06 982.30 32.5M
2022-01-11 980.26 984.30 970.48 984.05 39.0M
2022-01-10 981.34 986.97 977.08 980.62 42.7M
2022-01-07 982.65 986.69 977.15 981.51 30.1M
2022-01-06 984.84 994.10 980.96 982.37 37.6M
2022-01-05 984.59 995.35 984.59 987.14 40.7M
2022-01-04 978.20 987.37 977.21 984.18 41.9M
2022-01-03 972.06 975.58 961.58 975.27 34.4M