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
2025-09-26 897.70 902.34 895.87 897.78 61.0M
2025-09-25 909.57 912.87 897.52 898.30 36.7M
2025-09-24 904.41 910.25 901.97 907.04 57.8M
2025-09-23 901.62 907.91 895.89 907.01 61.1M
2025-09-22 903.04 906.57 899.97 901.17 67.2M
2025-09-19 908.16 910.53 902.28 907.84 113.6M
2025-09-18 910.08 914.61 906.36 906.78 55.7M
2025-09-17 906.92 917.93 906.92 914.37 67.9M
2025-09-16 906.84 909.94 904.36 906.15 72.9M
2025-09-15 917.43 918.55 905.11 905.71 75.2M
2025-09-12 925.42 925.50 916.50 919.71 56.3M
2025-09-11 922.47 930.13 921.60 925.93 55.2M
2025-09-10 921.13 924.46 915.27 921.61 57.3M
2025-09-09 917.48 927.34 917.48 924.68 57.0M
2025-09-08 932.51 932.51 913.87 918.91 91.5M
2025-09-05 936.40 943.48 933.66 935.28 70.8M
2025-09-04 948.04 952.68 938.67 939.94 75.3M
2025-09-03 950.30 951.95 934.08 947.86 101.9M
2025-09-02 968.79 969.37 948.87 952.13 94.8M
2025-08-29 943.52 953.49 943.52 951.65 67.9M
2025-08-28 949.32 949.66 941.02 942.32 66.1M
2025-08-27 943.90 948.83 939.91 948.39 77.9M
2025-08-26 952.16 954.53 942.26 944.01 117.9M
2025-08-25 967.63 967.63 952.67 954.87 80.8M
2025-08-22 983.77 987.35 974.28 976.28 40.4M
2025-08-21 981.04 983.05 975.48 978.62 39.6M
2025-08-20 988.14 1,000.35 976.25 982.78 54.8M
2025-08-19 969.80 981.98 969.80 981.65 49.2M
2025-08-18 975.99 977.07 967.43 968.91 52.2M
2025-08-15 970.95 980.20 969.70 975.64 44.9M
2025-08-14 975.46 975.46 967.65 969.02 37.8M
2025-08-13 972.68 978.53 969.61 976.89 43.2M
2025-08-12 967.74 972.65 966.66 972.22 50.3M
2025-08-11 965.77 968.81 957.92 966.77 52.9M
2025-08-08 963.53 970.51 963.34 965.74 51.1M
2025-08-07 943.95 960.81 942.39 958.12 70.2M
2025-08-06 935.87 944.73 930.82 940.67 59.0M
2025-08-05 935.50 941.41 933.41 934.25 53.1M
2025-08-04 929.65 938.46 928.47 935.40 47.7M
2025-08-01 929.43 933.71 924.16 931.33 60.8M
2025-07-31 936.04 936.36 919.73 921.34 69.1M
2025-07-30 952.14 953.39 941.12 944.00 46.4M
2025-07-29 936.10 952.90 935.61 952.41 50.2M
2025-07-28 945.43 945.43 935.13 935.58 49.9M
2025-07-25 950.37 951.03 943.46 948.65 43.3M
2025-07-24 953.57 955.55 947.52 949.90 58.0M
2025-07-23 955.87 959.22 947.93 951.81 61.7M
2025-07-22 942.36 959.76 937.31 956.17 59.6M
2025-07-21 947.56 953.38 941.91 944.93 54.0M
2025-07-18 959.64 960.23 947.65 947.80 55.6M
2025-07-17 939.62 959.16 939.62 958.16 74.9M
2025-07-16 921.53 925.69 916.86 925.10 51.1M
2025-07-15 927.14 927.42 919.33 921.03 52.0M
2025-07-14 929.94 930.74 923.51 927.56 52.3M
2025-07-11 928.52 933.76 924.72 931.19 45.7M
2025-07-10 925.26 934.53 923.53 933.07 56.1M
2025-07-09 935.83 935.83 919.87 927.42 77.8M
2025-07-08 935.55 939.41 931.74 936.50 55.3M
2025-07-07 947.15 947.15 938.73 940.59 57.7M
2025-07-03 947.62 947.62 941.36 946.06 32.3M
2025-07-02 945.97 949.68 940.74 946.09 54.2M
2025-07-01 932.35 953.84 932.35 945.70 74.2M
2025-06-30 921.78 930.31 920.78 929.44 61.2M
2025-06-27 912.44 924.49 911.81 922.52 91.4M
2025-06-26 911.93 917.34 909.40 911.93 61.8M
2025-06-25 921.77 922.04 909.71 912.09 53.1M
2025-06-24 918.62 927.15 918.04 925.93 63.0M
2025-06-23 913.82 917.55 908.14 916.96 69.1M
2025-06-20 913.98 919.26 911.09 911.50 126.4M
2025-06-18 916.06 919.24 911.15 912.82 57.0M
2025-06-17 925.40 926.58 914.35 914.87 68.3M
2025-06-16 930.83 937.42 922.58 927.15 66.2M
2025-06-13 940.23 940.91 925.84 928.38 56.1M
2025-06-12 934.18 942.01 933.87 941.85 55.1M
2025-06-11 940.82 940.82 930.97 933.76 59.7M
2025-06-10 935.37 944.89 932.56 941.46 56.7M
2025-06-09 930.35 934.84 926.39 933.65 60.4M
2025-06-06 928.59 932.82 926.53 931.08 51.3M
2025-06-05 936.70 936.70 926.46 928.81 71.6M
2025-06-04 938.96 944.58 931.74 937.68 58.5M
2025-06-03 939.46 939.46 928.42 937.65 65.5M
2025-06-02 942.51 942.51 929.50 940.68 51.1M
2025-05-30 943.77 948.55 940.55 944.80 92.9M
2025-05-29 935.19 942.61 928.99 941.53 50.9M
2025-05-28 943.23 946.19 933.69 934.57 42.5M
2025-05-27 939.54 944.29 937.37 943.38 56.0M
2025-05-23 935.60 939.77 925.83 937.41 42.8M
2025-05-22 941.50 942.48 931.03 934.99 46.8M
2025-05-21 946.25 948.75 939.92 941.87 49.4M
2025-05-20 948.18 951.63 945.01 946.97 44.2M
2025-05-19 950.92 951.51 945.99 948.94 51.4M
2025-05-16 947.79 952.71 942.39 951.14 56.7M
2025-05-15 920.72 945.58 920.72 944.85 54.5M
2025-05-14 919.94 921.62 913.56 918.79 60.3M
2025-05-13 930.10 931.01 920.11 921.47 54.8M
2025-05-12 932.97 933.79 922.33 930.64 64.2M
2025-05-09 936.54 941.41 932.76 932.99 48.0M
2025-05-08 945.39 951.65 938.85 939.56 53.0M
2025-05-07 941.79 952.45 940.85 948.62 50.6M
2025-05-06 942.78 942.78 936.06 940.70 62.4M
2025-05-05 947.66 947.85 937.88 944.40 91.9M
2025-05-02 945.30 949.62 942.53 947.00 73.4M
2025-05-01 952.25 952.25 942.59 943.11 49.6M
2025-04-30 962.40 963.03 945.18 959.18 57.0M
2025-04-29 940.06 955.23 932.41 953.05 50.6M
2025-04-28 949.83 955.07 941.89 947.08 50.8M
2025-04-25 957.86 959.73 938.10 948.10 51.8M
2025-04-24 975.01 975.01 954.52 957.48 60.9M
2025-04-23 982.94 988.84 968.41 979.14 64.0M
2025-04-22 976.21 992.82 976.21 986.16 53.9M
2025-04-21 979.24 979.40 961.62 972.88 50.1M
2025-04-17 963.92 983.03 962.70 977.96 57.7M
2025-04-16 973.45 979.61 958.58 961.51 47.3M
2025-04-15 985.33 985.33 968.92 970.51 43.6M
2025-04-14 972.20 987.65 967.09 984.72 45.5M
2025-04-11 966.83 976.50 957.60 971.42 58.8M
2025-04-10 964.46 972.98 947.69 964.53 74.8M
2025-04-09 929.67 967.54 919.99 963.13 96.0M
2025-04-08 947.99 958.59 922.52 930.79 89.1M
2025-04-07 934.08 958.24 924.36 940.74 101.8M
2025-04-04 1,001.25 1,003.21 957.44 958.41 88.7M
2025-04-03 980.55 1,009.06 980.55 997.98 83.8M
2025-04-02 986.72 989.98 977.42 981.68 54.0M
2025-04-01 983.33 987.07 976.85 985.10 56.5M
2025-03-31 975.30 989.31 975.30 981.52 76.7M
2025-03-28 978.44 983.31 959.12 970.34 59.1M
2025-03-27 970.41 978.47 969.16 975.71 43.2M
2025-03-26 952.23 971.25 952.14 967.34 56.2M
2025-03-25 953.76 954.02 948.03 950.99 48.7M
2025-03-24 949.37 955.26 946.03 954.28 63.8M
2025-03-21 957.82 957.91 945.80 948.42 118.6M
2025-03-20 957.07 960.03 954.10 957.88 53.9M
2025-03-19 952.19 958.13 948.32 957.47 57.1M
2025-03-18 970.54 970.54 959.59 960.15 55.7M
2025-03-17 957.13 971.99 957.13 970.73 53.0M
2025-03-14 947.23 957.55 947.03 955.76 47.8M
2025-03-13 958.86 964.58 953.15 955.98 50.1M
2025-03-12 959.75 964.58 953.73 958.04 58.8M
2025-03-11 990.41 990.41 971.23 976.46 77.6M
2025-03-10 991.72 1,013.26 986.29 988.21 91.3M
2025-03-07 968.66 994.16 968.66 984.37 71.9M
2025-03-06 970.32 977.88 962.85 976.69 63.4M
2025-03-05 970.32 978.41 966.12 971.12 65.2M
2025-03-04 991.99 1,000.20 968.76 970.72 85.4M
2025-03-03 966.06 991.24 961.50 990.77 79.2M
2025-02-28 975.31 984.47 969.16 977.06 101.5M
2025-02-27 963.18 973.13 959.44 968.45 116.2M
2025-02-26 981.82 981.82 967.50 968.26 64.6M
2025-02-25 979.08 994.08 979.08 985.54 87.7M
2025-02-24 972.26 987.81 971.65 974.80 79.9M
2025-02-21 960.94 981.68 957.36 978.00 131.7M
2025-02-20 945.26 954.70 941.36 954.46 76.4M
2025-02-19 935.38 947.57 935.38 947.23 74.1M
2025-02-18 924.51 934.72 921.98 934.47 62.5M
2025-02-14 933.78 942.17 926.33 926.88 56.4M
2025-02-13 926.92 934.56 926.34 934.15 67.7M
2025-02-12 913.28 924.31 913.11 923.39 61.2M
2025-02-11 916.92 921.75 908.07 921.30 62.1M
2025-02-10 893.80 898.87 890.07 898.21 58.0M
2025-02-07 893.72 895.23 890.17 894.18 46.0M
2025-02-06 895.71 900.29 887.52 892.98 50.3M
2025-02-05 886.91 893.87 884.46 892.65 51.4M
2025-02-04 900.11 904.06 884.01 886.25 61.2M
2025-02-03 910.29 913.36 898.38 908.88 56.5M
2025-01-31 917.60 920.64 912.88 913.89 44.2M
2025-01-30 919.15 927.19 914.91 922.18 39.2M
2025-01-29 906.83 915.42 906.66 909.47 44.6M
2025-01-28 927.18 927.88 904.34 904.99 48.5M
2025-01-27 909.59 931.67 909.59 927.40 64.1M
2025-01-24 896.04 899.90 892.84 899.30 55.8M
2025-01-23 897.10 897.49 889.37 894.08 50.7M
2025-01-22 903.07 905.34 896.15 896.75 60.4M
2025-01-21 905.99 911.82 900.71 904.18 64.5M
2025-01-17 901.37 906.85 901.37 906.03 56.5M
2025-01-16 887.64 899.61 884.27 898.76 46.0M
2025-01-15 895.27 900.71 888.32 889.42 51.0M
2025-01-14 888.10 893.30 884.06 893.07 46.0M
2025-01-13 880.01 892.88 875.40 889.54 61.2M
2025-01-10 902.06 902.06 875.49 879.25 73.2M
2025-01-08 898.85 907.23 896.32 906.62 45.0M
2025-01-07 904.78 912.99 896.61 897.87 51.6M
2025-01-06 916.08 916.28 901.23 902.30 55.8M
2025-01-03 917.58 921.38 913.61 916.10 40.4M
2025-01-02 926.23 933.61 916.48 918.38 37.2M