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
2023-12-29 968.91 972.17 967.16 970.83 27.0M
2023-12-28 967.44 969.79 965.19 969.02 26.3M
2023-12-27 964.62 968.24 962.64 967.80 29.3M
2023-12-26 957.57 967.08 955.16 964.17 23.2M
2023-12-22 953.51 960.59 952.90 957.93 25.4M
2023-12-21 945.56 953.24 944.24 952.45 31.0M
2023-12-20 958.61 958.78 944.98 945.17 43.7M
2023-12-19 962.60 966.35 959.72 962.53 36.3M
2023-12-18 957.12 969.85 956.95 963.91 40.7M
2023-12-15 961.50 964.70 951.67 955.23 128.1M
2023-12-14 980.73 982.70 961.57 963.94 59.1M
2023-12-13 965.56 981.71 963.55 981.03 43.3M
2023-12-12 965.19 966.06 959.79 965.59 36.7M
2023-12-11 955.52 961.32 953.32 961.07 40.4M
2023-12-08 955.08 955.08 948.50 950.43 36.8M
2023-12-07 956.45 958.61 951.81 956.27 37.3M
2023-12-06 958.73 959.16 949.30 954.93 42.2M
2023-12-05 962.84 964.38 957.67 958.43 34.9M
2023-12-04 961.70 968.90 959.97 963.03 40.9M
2023-12-01 957.73 962.56 954.69 962.48 42.6M
2023-11-30 950.72 958.09 942.73 957.88 79.1M
2023-11-29 962.27 962.89 950.43 952.71 40.5M
2023-11-28 958.39 965.93 958.39 961.83 40.7M
2023-11-27 963.15 963.67 957.68 958.93 39.2M
2023-11-24 960.81 965.24 960.16 962.82 14.8M
2023-11-22 955.97 962.60 955.97 961.50 32.1M
2023-11-21 947.45 952.66 944.37 952.64 41.0M
2023-11-20 941.91 948.71 940.21 946.93 41.1M
2023-11-17 947.73 947.73 938.48 945.07 43.8M
2023-11-16 951.57 956.54 944.60 946.78 44.4M
2023-11-15 952.22 953.38 944.12 948.60 39.7M
2023-11-14 949.74 952.15 945.45 950.78 43.9M
2023-11-13 943.18 950.49 943.06 947.15 34.2M
2023-11-10 944.03 945.70 932.88 943.57 37.6M
2023-11-09 949.73 950.96 940.29 941.39 36.5M
2023-11-08 952.28 954.23 946.84 949.10 40.9M
2023-11-07 946.83 952.71 944.15 949.60 39.0M
2023-11-06 942.87 951.91 942.87 947.33 38.9M
2023-11-03 954.31 957.73 945.08 945.53 45.2M
2023-11-02 929.64 942.48 928.42 941.06 45.6M
2023-11-01 926.03 931.81 923.47 928.98 42.9M
2023-10-31 921.52 926.21 918.50 924.63 47.5M
2023-10-30 910.80 921.38 910.80 919.54 43.6M
2023-10-27 914.05 917.88 902.38 905.36 44.4M
2023-10-26 923.23 926.35 913.60 914.03 46.4M
2023-10-25 916.17 924.09 913.12 918.79 41.8M
2023-10-24 907.40 920.00 906.82 916.23 52.8M
2023-10-23 899.39 908.05 896.02 899.20 44.4M
2023-10-20 905.09 912.49 900.61 901.92 42.5M
2023-10-19 905.37 913.39 900.01 903.52 41.6M
2023-10-18 903.99 913.56 902.79 905.12 35.5M
2023-10-17 892.68 905.17 892.68 902.72 43.7M
2023-10-16 891.88 899.82 887.16 896.84 37.2M
2023-10-13 881.72 891.32 879.72 887.70 40.2M
2023-10-12 906.58 906.58 876.39 880.79 60.2M
2023-10-11 917.39 918.69 899.36 905.97 47.7M
2023-10-10 913.17 917.61 906.05 914.38 54.7M
2023-10-09 895.26 897.58 885.43 897.03 41.0M
2023-10-06 887.78 900.33 873.52 897.51 69.1M
2023-10-05 936.07 936.13 892.61 893.87 71.1M
2023-10-04 933.21 939.74 928.64 938.56 39.8M
2023-10-03 939.73 942.07 930.10 931.81 38.5M
2023-10-02 947.30 947.69 934.63 942.31 30.9M
2023-09-29 949.24 953.57 941.99 948.00 34.4M
2023-09-28 948.49 951.30 942.69 946.75 31.5M
2023-09-27 960.64 961.45 944.40 947.49 35.9M
2023-09-26 965.81 965.81 958.86 960.62 32.7M
2023-09-25 975.21 975.89 965.03 969.88 30.0M
2023-09-22 978.74 983.02 975.61 976.49 35.8M
2023-09-21 993.00 993.57 976.82 977.60 47.1M
2023-09-20 995.83 1,000.21 991.10 994.58 34.2M
2023-09-19 996.35 996.35 989.24 993.06 31.7M
2023-09-18 998.36 999.05 990.42 997.33 33.7M
2023-09-15 1,003.97 1,006.10 994.05 995.07 125.6M
2023-09-14 999.48 1,006.13 997.16 1,004.13 34.5M
2023-09-13 994.80 1,001.68 994.53 998.33 34.0M
2023-09-12 1,000.70 1,000.85 993.30 994.55 29.6M
2023-09-11 991.52 1,003.22 991.45 1,000.85 33.3M
2023-09-08 989.92 992.92 986.92 990.22 28.9M
2023-09-07 991.80 995.42 987.77 990.84 37.1M
2023-09-06 987.60 988.58 984.24 988.28 37.4M
2023-09-05 994.14 994.14 983.98 986.56 36.5M
2023-09-01 1,007.76 1,008.62 992.45 994.74 29.6M
2023-08-31 1,012.54 1,013.19 1,005.25 1,005.34 36.1M
2023-08-30 1,019.12 1,022.08 1,015.03 1,017.24 26.0M
2023-08-29 1,015.52 1,018.74 1,009.66 1,018.18 25.3M
2023-08-28 1,014.40 1,017.46 1,011.24 1,015.28 20.1M
2023-08-25 1,005.58 1,012.49 1,003.80 1,010.59 26.4M
2023-08-24 1,009.55 1,018.98 1,002.61 1,002.88 32.0M
2023-08-23 1,003.73 1,009.74 1,003.73 1,009.24 28.2M
2023-08-22 1,003.90 1,006.23 997.79 999.41 27.3M
2023-08-21 1,010.15 1,010.46 1,002.09 1,005.89 26.6M
2023-08-18 1,008.05 1,013.53 1,005.69 1,011.11 32.9M
2023-08-17 1,018.63 1,019.82 1,008.23 1,008.87 33.6M
2023-08-16 1,019.54 1,026.03 1,016.77 1,017.95 28.0M
2023-08-15 1,026.24 1,028.01 1,018.10 1,018.91 24.5M
2023-08-14 1,032.62 1,034.60 1,026.60 1,029.05 23.7M
2023-08-11 1,028.62 1,030.92 1,024.92 1,030.23 24.3M
2023-08-10 1,030.30 1,038.38 1,026.25 1,027.58 26.5M
2023-08-09 1,025.91 1,034.93 1,024.55 1,029.15 32.8M
2023-08-08 1,036.51 1,038.12 1,024.79 1,027.04 31.0M
2023-08-07 1,024.44 1,037.02 1,024.44 1,036.03 29.9M
2023-08-04 1,038.28 1,040.20 1,021.35 1,022.65 35.0M
2023-08-03 1,043.24 1,046.02 1,037.50 1,038.34 30.2M
2023-08-02 1,036.72 1,052.92 1,036.72 1,043.89 40.6M
2023-08-01 1,042.90 1,046.90 1,036.64 1,039.32 38.8M
2023-07-31 1,051.09 1,051.57 1,039.23 1,043.16 50.2M
2023-07-28 1,051.03 1,057.50 1,050.52 1,053.86 38.6M
2023-07-27 1,060.72 1,063.13 1,046.00 1,046.61 45.7M
2023-07-26 1,050.28 1,059.72 1,044.63 1,057.40 41.4M
2023-07-25 1,049.38 1,053.17 1,046.88 1,051.04 31.1M
2023-07-24 1,050.05 1,053.27 1,048.62 1,051.03 28.7M
2023-07-21 1,048.48 1,052.75 1,046.84 1,048.56 67.8M
2023-07-20 1,035.25 1,046.68 1,033.97 1,045.52 34.1M
2023-07-19 1,017.93 1,034.18 1,017.93 1,032.48 33.8M
2023-07-18 1,021.09 1,027.69 1,012.97 1,016.13 34.3M
2023-07-17 1,023.67 1,027.51 1,019.86 1,021.60 30.3M
2023-07-14 1,019.86 1,029.85 1,018.63 1,028.30 30.4M
2023-07-13 1,014.27 1,023.16 1,009.59 1,021.06 35.5M
2023-07-12 1,006.27 1,010.57 1,004.42 1,006.48 40.4M
2023-07-11 1,007.40 1,008.57 997.52 1,005.27 39.5M
2023-07-10 1,007.95 1,016.46 1,003.69 1,006.13 44.3M
2023-07-07 1,018.92 1,018.92 1,006.33 1,006.66 40.9M
2023-07-06 1,019.45 1,023.30 1,016.36 1,020.82 46.0M
2023-07-05 1,015.43 1,023.88 1,013.32 1,023.49 36.6M
2023-07-03 1,011.30 1,017.38 1,008.77 1,017.17 22.6M
2023-06-30 1,008.63 1,015.31 1,008.07 1,013.84 46.2M
2023-06-29 1,007.70 1,011.32 1,002.30 1,008.92 41.2M
2023-06-28 1,021.20 1,022.15 1,010.40 1,011.35 31.8M
2023-06-27 1,018.69 1,024.09 1,015.29 1,022.53 29.7M
2023-06-26 1,023.06 1,023.06 1,011.55 1,018.12 33.4M
2023-06-23 1,034.04 1,034.04 1,022.25 1,022.51 64.7M
2023-06-22 1,024.35 1,033.52 1,024.35 1,032.18 35.2M
2023-06-21 1,022.22 1,028.30 1,015.88 1,023.48 35.4M
2023-06-20 1,028.27 1,032.03 1,021.24 1,021.38 33.9M
2023-06-16 1,025.81 1,034.63 1,025.81 1,026.92 65.4M
2023-06-15 1,018.78 1,025.95 1,013.84 1,024.18 44.7M
2023-06-14 1,010.36 1,018.19 1,009.97 1,015.39 38.7M
2023-06-13 1,006.08 1,011.81 1,004.75 1,009.23 36.7M
2023-06-12 1,007.48 1,009.18 1,000.69 1,005.94 44.9M
2023-06-09 1,005.92 1,009.68 1,003.27 1,006.83 31.7M
2023-06-08 999.44 1,007.71 997.27 1,007.34 38.1M
2023-06-07 1,000.95 1,005.02 996.41 1,000.40 45.6M
2023-06-06 1,016.24 1,019.11 1,000.16 1,004.69 38.5M
2023-06-05 1,017.13 1,025.95 1,012.57 1,015.07 29.4M
2023-06-02 1,005.83 1,019.69 1,004.24 1,018.12 37.6M
2023-06-01 1,001.42 1,006.48 998.35 1,003.98 37.2M
2023-05-31 997.77 1,010.07 994.13 1,000.73 117.9M
2023-05-30 998.26 1,003.17 992.04 996.48 41.3M
2023-05-26 1,003.94 1,007.71 998.90 1,003.08 38.0M
2023-05-25 1,002.36 1,007.51 997.77 1,004.23 37.2M
2023-05-24 1,020.22 1,020.22 1,009.98 1,010.94 33.4M
2023-05-23 1,022.64 1,022.64 1,015.45 1,018.83 36.1M
2023-05-22 1,040.72 1,042.96 1,021.82 1,022.67 37.4M
2023-05-19 1,044.55 1,047.13 1,039.34 1,042.71 34.9M
2023-05-18 1,041.82 1,042.34 1,035.90 1,041.10 33.2M
2023-05-17 1,047.37 1,047.71 1,036.67 1,044.12 35.1M
2023-05-16 1,054.93 1,054.93 1,044.40 1,046.62 28.7M
2023-05-15 1,061.26 1,061.94 1,052.32 1,054.73 24.7M
2023-05-12 1,054.64 1,059.89 1,053.69 1,059.38 30.1M
2023-05-11 1,050.36 1,055.38 1,042.66 1,054.62 30.1M
2023-05-10 1,048.02 1,053.89 1,043.26 1,050.39 35.5M
2023-05-09 1,051.22 1,051.46 1,044.72 1,047.36 28.4M
2023-05-08 1,050.91 1,052.00 1,045.16 1,050.59 27.8M
2023-05-05 1,047.22 1,055.03 1,044.94 1,053.29 38.0M
2023-05-04 1,044.18 1,049.49 1,042.73 1,045.52 38.3M
2023-05-03 1,048.24 1,051.14 1,043.55 1,044.27 41.4M
2023-05-02 1,045.28 1,047.27 1,033.72 1,046.27 45.0M
2023-05-01 1,040.99 1,049.46 1,038.86 1,045.55 31.4M
2023-04-28 1,035.29 1,041.12 1,033.56 1,040.94 46.1M
2023-04-27 1,030.16 1,036.56 1,025.54 1,035.17 44.1M
2023-04-26 1,034.68 1,035.62 1,030.18 1,031.91 33.7M
2023-04-25 1,028.72 1,039.91 1,028.38 1,036.92 37.3M
2023-04-24 1,031.15 1,035.47 1,022.76 1,026.44 33.6M
2023-04-21 1,026.45 1,031.42 1,024.61 1,026.59 38.7M
2023-04-20 1,021.72 1,028.46 1,019.34 1,025.85 28.2M
2023-04-19 1,022.87 1,024.20 1,018.59 1,022.16 24.8M
2023-04-18 1,020.82 1,023.50 1,014.22 1,021.46 26.0M
2023-04-17 1,016.07 1,021.40 1,015.37 1,020.80 26.5M
2023-04-14 1,014.31 1,016.35 1,010.68 1,014.41 25.8M
2023-04-13 1,009.24 1,017.21 1,006.83 1,017.14 30.6M
2023-04-12 1,009.12 1,015.15 1,006.88 1,008.95 28.2M
2023-04-11 1,010.21 1,012.30 1,007.23 1,009.67 25.8M
2023-04-10 1,011.42 1,011.42 1,000.05 1,009.70 24.8M
2023-04-06 1,010.35 1,015.51 1,006.23 1,013.59 32.3M
2023-04-05 1,005.88 1,016.25 1,005.88 1,011.17 38.4M
2023-04-04 1,008.52 1,012.61 1,000.27 1,003.07 30.9M
2023-04-03 1,005.90 1,010.67 1,001.00 1,008.80 34.3M
2023-03-31 1,002.54 1,007.18 1,002.54 1,006.53 40.4M
2023-03-30 999.01 1,002.03 995.73 999.51 27.1M
2023-03-29 995.68 999.58 994.28 998.79 27.1M
2023-03-28 991.80 996.60 990.03 990.82 26.1M
2023-03-27 987.96 995.57 987.96 991.59 30.9M
2023-03-24 972.97 988.16 971.28 986.50 30.7M
2023-03-23 971.29 976.96 966.06 969.10 37.2M
2023-03-22 979.98 987.25 972.40 972.54 29.3M
2023-03-21 980.89 982.12 972.75 979.94 36.0M
2023-03-20 968.63 980.77 968.63 980.66 32.0M
2023-03-17 975.61 975.61 965.18 968.47 64.0M
2023-03-16 973.41 976.94 968.91 975.97 35.4M
2023-03-15 961.31 976.42 958.66 976.13 44.1M
2023-03-14 963.63 968.13 955.80 965.78 38.3M
2023-03-13 954.80 978.77 954.80 962.18 46.2M
2023-03-10 959.80 969.12 950.87 955.00 31.4M
2023-03-09 970.59 974.63 956.51 959.31 30.4M
2023-03-08 967.18 971.57 962.71 968.62 31.1M
2023-03-07 973.89 976.55 964.06 967.74 31.7M
2023-03-06 963.96 973.34 962.17 972.90 36.1M
2023-03-03 967.18 968.66 958.53 966.03 32.0M
2023-03-02 951.10 969.16 949.96 967.43 32.4M
2023-03-01 958.74 958.74 944.07 953.94 38.9M
2023-02-28 974.20 974.20 964.56 966.37 51.1M
2023-02-27 978.16 983.12 974.25 975.56 30.1M
2023-02-24 978.45 978.45 968.19 975.64 24.6M
2023-02-23 977.97 982.31 972.34 979.70 28.1M
2023-02-22 976.00 982.43 974.15 976.64 32.4M
2023-02-21 978.70 982.69 972.30 975.48 35.6M
2023-02-17 971.88 981.48 971.88 980.22 34.8M
2023-02-16 974.67 980.64 967.29 973.02 37.1M
2023-02-15 974.14 977.72 970.25 977.57 28.6M
2023-02-14 987.79 987.79 972.66 975.87 40.0M
2023-02-13 976.25 988.48 976.25 987.87 30.4M
2023-02-10 967.72 977.55 963.83 976.15 34.3M
2023-02-09 974.60 981.28 965.55 967.52 34.5M
2023-02-08 968.22 968.22 962.98 965.31 27.4M
2023-02-07 971.57 971.77 959.58 969.76 34.6M
2023-02-06 963.17 974.76 963.17 972.63 30.1M
2023-02-03 969.21 971.41 953.40 963.27 36.1M
2023-02-02 975.99 975.99 963.35 969.42 37.7M
2023-02-01 978.34 985.01 969.30 980.84 28.8M
2023-01-31 968.93 978.53 966.33 978.35 32.1M
2023-01-30 967.73 977.15 965.27 966.66 31.4M
2023-01-27 971.19 971.33 963.93 967.45 32.3M
2023-01-26 977.19 977.19 970.84 972.42 29.5M
2023-01-25 970.45 977.07 961.33 977.07 26.5M
2023-01-24 959.55 971.91 958.05 970.67 29.1M
2023-01-23 961.37 966.54 958.67 961.26 29.2M
2023-01-20 952.82 960.65 948.58 960.65 41.3M
2023-01-19 961.62 967.81 955.64 955.72 39.2M
2023-01-18 989.67 989.67 961.69 963.09 40.7M
2023-01-17 988.27 998.38 987.42 989.28 40.4M
2023-01-13 982.11 985.91 976.18 985.77 32.7M
2023-01-12 992.97 995.03 979.83 982.80 30.6M
2023-01-11 993.10 999.80 983.48 994.16 31.0M
2023-01-10 997.39 999.98 987.93 992.16 26.5M
2023-01-09 1,006.68 1,015.31 996.36 997.33 25.5M
2023-01-06 988.40 1,011.38 988.40 1,007.11 31.7M
2023-01-05 1,000.50 1,000.68 985.38 986.39 31.6M
2023-01-04 1,003.87 1,010.51 997.32 1,003.79 31.4M
2023-01-03 1,011.06 1,011.42 991.29 1,002.33 31.6M