DJ Gas Distribution

DJUSGU
🏛️ usa →
380.89
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
2021-12-31 300.86 302.86 299.36 301.58 4.8M
2021-12-30 302.27 302.40 300.04 300.97 4.8M
2021-12-29 299.64 301.60 298.31 301.58 5.9M
2021-12-28 298.74 300.71 298.38 298.89 4.0M
2021-12-27 297.29 299.25 296.12 299.01 6.0M
2021-12-23 296.60 298.32 296.39 296.95 4.9M
2021-12-22 293.29 296.18 292.25 296.18 5.5M
2021-12-21 294.49 297.03 292.32 293.57 8.2M
2021-12-20 290.31 293.78 286.80 293.56 7.9M
2021-12-17 292.70 294.85 290.95 292.51 16.5M
2021-12-16 292.09 295.14 290.96 293.07 9.8M
2021-12-15 288.52 292.11 287.48 291.67 8.4M
2021-12-14 288.10 290.42 286.96 287.50 9.7M
2021-12-13 287.59 290.83 287.59 288.64 8.4M
2021-12-10 286.26 287.57 284.48 287.31 8.2M
2021-12-09 284.58 286.46 283.23 284.62 7.9M
2021-12-08 284.54 286.39 284.13 285.61 11.3M
2021-12-07 283.96 285.95 283.16 284.02 8.8M
2021-12-06 279.52 285.07 279.37 284.00 7.9M
2021-12-03 274.71 276.86 272.62 276.24 9.2M
2021-12-02 268.12 275.67 268.09 273.15 10.2M
2021-12-01 270.72 275.72 266.79 266.81 11.4M
2021-11-30 275.22 275.38 267.59 267.60 14.6M
2021-11-29 279.12 279.12 275.28 277.65 9.0M
2021-11-26 279.90 280.10 275.66 277.58 4.1M
2021-11-24 283.12 284.48 282.13 283.72 5.8M
2021-11-23 282.55 284.45 281.65 283.02 7.2M
2021-11-22 279.75 284.53 279.32 282.33 9.9M
2021-11-19 276.81 279.81 276.32 279.41 16.7M
2021-11-18 280.74 280.74 275.59 277.38 6.1M
2021-11-17 280.45 281.01 279.06 280.67 7.9M
2021-11-16 284.98 284.98 280.37 281.12 6.0M
2021-11-15 282.27 285.33 281.52 285.29 7.2M
2021-11-12 281.87 282.93 280.99 281.16 8.0M
2021-11-11 281.35 282.46 280.50 281.97 5.5M
2021-11-10 278.77 282.40 278.77 281.22 6.6M
2021-11-09 278.65 279.55 277.54 278.51 8.7M
2021-11-08 282.06 282.27 277.01 278.65 6.3M
2021-11-05 280.25 283.09 280.22 281.70 7.7M
2021-11-04 281.03 281.64 277.15 279.13 9.4M
2021-11-03 277.90 281.98 277.71 280.14 10.0M
2021-11-02 280.13 280.21 275.32 278.46 7.1M
2021-11-01 274.82 279.61 273.94 279.12 6.0M
2021-10-29 275.48 276.97 273.31 274.65 9.0M
2021-10-28 274.35 276.65 274.15 275.83 5.5M
2021-10-27 280.17 280.34 274.56 274.88 6.0M
2021-10-26 280.50 282.13 278.64 279.94 5.3M
2021-10-25 279.33 281.19 277.50 280.39 4.9M
2021-10-22 277.81 279.15 277.04 278.89 5.1M
2021-10-21 278.47 279.52 276.65 277.41 6.9M
2021-10-20 276.61 280.56 276.21 279.33 5.8M
2021-10-19 274.36 276.46 272.81 276.29 5.2M
2021-10-18 276.62 276.94 272.87 273.73 7.0M
2021-10-15 280.57 281.25 277.06 277.14 7.4M
2021-10-14 276.64 280.77 275.96 279.85 10.0M
2021-10-13 271.08 275.31 269.63 274.80 8.6M
2021-10-12 270.29 272.47 269.90 271.02 6.5M
2021-10-11 271.92 273.49 270.45 270.58 4.5M
2021-10-08 272.70 273.64 271.24 271.60 5.0M
2021-10-07 272.02 274.06 271.81 272.42 7.3M
2021-10-06 270.53 272.59 266.55 272.50 7.3M
2021-10-05 272.18 274.43 270.56 272.41 10.3M
2021-10-04 267.58 273.17 267.13 271.93 9.7M
2021-10-01 265.31 268.76 263.49 267.34 8.6M
2021-09-30 267.36 267.41 263.43 263.69 8.4M
2021-09-29 262.33 266.95 260.84 266.36 6.6M
2021-09-28 264.67 265.37 259.67 262.00 7.4M
2021-09-27 264.20 268.95 263.91 264.13 8.2M
2021-09-24 263.41 265.13 262.81 263.18 6.2M
2021-09-23 264.16 266.08 262.71 263.01 5.6M
2021-09-22 263.90 266.46 262.88 263.90 7.1M
2021-09-21 264.17 266.58 262.28 262.40 6.9M
2021-09-20 262.75 265.70 260.33 263.26 7.0M
2021-09-17 266.68 267.75 264.60 264.60 16.6M
2021-09-16 268.70 269.63 265.63 267.03 7.0M
2021-09-15 269.15 271.12 267.78 268.19 7.7M
2021-09-14 274.57 274.90 268.16 269.47 7.2M
2021-09-13 275.51 277.81 272.30 273.61 7.4M
2021-09-10 280.30 280.38 273.63 273.73 6.7M
2021-09-09 283.08 283.17 279.65 279.69 6.8M
2021-09-08 278.29 284.16 277.28 283.25 5.8M
2021-09-07 283.04 283.21 278.65 278.79 6.2M
2021-09-03 285.89 286.26 283.78 283.78 4.4M
2021-09-02 285.48 286.54 285.01 286.47 4.9M
2021-09-01 282.46 285.78 281.33 285.22 5.6M
2021-08-31 281.05 282.25 279.90 281.46 8.2M
2021-08-30 281.23 282.25 280.82 281.61 4.7M
2021-08-27 279.33 282.04 279.06 281.19 5.5M
2021-08-26 281.88 282.05 278.36 278.52 6.6M
2021-08-25 282.89 283.70 281.15 282.07 6.0M
2021-08-24 284.16 284.18 280.86 282.80 7.0M
2021-08-23 286.44 286.83 283.57 283.99 4.8M
2021-08-20 283.40 286.59 282.27 286.16 5.8M
2021-08-19 285.60 287.95 283.50 284.69 7.6M
2021-08-18 290.26 290.37 286.06 286.35 5.8M
2021-08-17 288.80 290.83 287.78 290.17 5.9M
2021-08-16 291.53 294.09 289.60 290.19 5.3M
2021-08-13 289.58 292.11 289.17 291.50 4.3M
2021-08-12 291.44 291.44 288.71 289.69 3.9M
2021-08-11 289.80 291.34 289.04 291.20 4.6M
2021-08-10 289.86 290.19 287.26 289.13 4.7M
2021-08-09 290.61 290.76 287.96 289.91 4.5M
2021-08-06 292.06 293.53 290.58 290.64 4.5M
2021-08-05 288.19 290.67 287.41 290.60 5.0M
2021-08-04 287.32 288.15 283.74 287.26 6.0M
2021-08-03 286.69 289.65 285.27 289.39 5.9M
2021-08-02 285.06 288.63 284.93 286.29 5.9M
2021-07-30 287.89 289.69 283.57 284.19 18.6M
2021-07-29 289.59 289.59 286.39 288.08 4.7M
2021-07-28 290.92 291.04 286.94 288.94 4.8M
2021-07-27 286.31 291.23 284.86 290.70 5.2M
2021-07-26 286.14 287.60 285.82 286.78 5.5M
2021-07-23 282.59 286.65 281.76 286.30 5.2M
2021-07-22 282.84 283.48 280.70 281.45 5.0M
2021-07-21 287.17 288.34 283.16 283.35 5.4M
2021-07-20 282.88 287.47 282.31 286.24 9.0M
2021-07-19 287.66 288.86 279.01 282.22 7.8M
2021-07-16 290.52 291.95 289.45 289.68 6.5M
2021-07-15 285.59 289.70 285.10 289.37 6.2M
2021-07-14 285.47 287.20 283.51 286.37 5.1M
2021-07-13 287.60 288.27 284.74 284.96 5.5M
2021-07-12 285.28 288.79 284.38 288.33 5.2M
2021-07-09 285.92 286.68 283.90 286.43 6.8M
2021-07-08 283.69 285.82 282.86 284.02 6.1M
2021-07-07 282.50 286.10 282.09 285.85 5.6M
2021-07-06 284.86 285.32 278.65 283.18 5.9M
2021-07-02 285.31 285.44 282.72 285.07 4.5M
2021-07-01 283.69 287.21 282.56 285.60 6.2M
2021-06-30 282.69 283.94 280.85 282.46 7.6M
2021-06-29 287.44 289.01 282.10 282.86 6.1M
2021-06-28 288.14 288.22 285.91 287.47 5.0M
2021-06-25 283.82 288.20 283.12 288.11 10.5M
2021-06-24 283.69 285.03 281.83 284.73 5.5M
2021-06-23 285.62 285.82 283.19 283.42 6.9M
2021-06-22 287.95 288.10 284.49 284.60 7.0M
2021-06-21 284.67 288.84 284.49 288.51 8.0M
2021-06-18 290.89 290.89 283.24 283.30 11.9M
2021-06-17 293.42 294.88 292.07 293.03 5.6M
2021-06-16 296.21 296.72 292.10 293.65 5.9M
2021-06-15 295.07 297.33 294.43 295.79 9.1M
2021-06-14 297.45 298.18 294.25 295.20 6.0M
2021-06-11 296.22 297.65 295.30 297.63 9.8M
2021-06-10 295.52 296.48 294.39 295.56 5.4M
2021-06-09 293.26 295.68 292.21 295.06 5.6M
2021-06-08 293.21 293.42 290.64 292.94 5.9M
2021-06-07 292.02 292.93 290.95 292.83 4.9M
2021-06-04 293.30 293.30 291.14 291.32 5.5M
2021-06-03 290.37 292.94 289.62 292.27 7.4M
2021-06-02 289.79 292.35 288.33 290.74 8.3M
2021-06-01 288.75 289.25 287.04 289.23 5.5M
2021-05-28 288.15 288.46 286.87 287.77 7.2M
2021-05-27 288.33 288.46 286.50 286.80 10.9M
2021-05-26 285.39 287.33 284.29 286.45 6.5M
2021-05-25 287.07 287.10 283.83 285.12 6.4M
2021-05-24 286.24 288.40 285.81 287.13 7.9M
2021-05-21 285.57 287.03 282.79 285.45 8.6M
2021-05-20 283.47 286.39 283.32 284.83 6.5M
2021-05-19 284.41 284.83 281.47 283.74 6.7M
2021-05-18 285.56 286.61 284.19 285.46 8.2M
2021-05-17 289.74 290.36 286.22 286.33 8.9M
2021-05-14 293.37 295.36 291.89 292.25 5.0M
2021-05-13 286.60 294.49 286.22 293.14 5.9M
2021-05-12 295.23 295.27 286.93 287.23 5.2M
2021-05-11 298.85 299.02 292.59 294.33 8.5M
2021-05-10 296.50 301.33 296.23 298.79 8.2M
2021-05-07 292.40 296.19 291.73 295.51 6.8M
2021-05-06 292.42 294.52 290.28 293.53 7.4M
2021-05-05 292.55 293.24 288.04 290.92 5.6M
2021-05-04 294.05 295.26 291.13 293.17 7.9M
2021-05-03 292.15 296.45 291.87 294.06 7.2M
2021-04-30 290.83 291.86 289.71 291.79 13.0M
2021-04-29 289.03 292.49 288.23 290.79 9.4M
2021-04-28 289.27 290.12 287.32 287.77 7.7M
2021-04-27 291.03 291.03 288.29 288.73 6.8M
2021-04-26 294.70 294.70 291.03 291.16 5.3M
2021-04-23 294.12 296.04 292.87 294.08 5.6M
2021-04-22 295.50 295.61 293.26 293.97 5.7M
2021-04-21 296.50 296.63 294.29 295.34 8.9M
2021-04-20 292.13 297.19 291.85 296.71 7.1M
2021-04-19 293.06 293.22 290.94 291.96 7.0M
2021-04-16 292.21 293.23 290.73 292.11 6.7M
2021-04-15 287.50 291.07 286.11 291.00 6.7M
2021-04-14 283.86 288.11 283.60 287.22 17.3M
2021-04-13 283.99 286.57 280.29 283.73 20.3M
2021-04-12 283.67 285.34 283.62 284.40 4.8M
2021-04-09 282.97 283.96 281.57 282.60 4.8M
2021-04-08 282.36 283.26 280.31 282.79 5.8M
2021-04-07 280.82 282.30 280.10 282.09 4.5M
2021-04-06 279.19 280.72 278.14 280.61 5.1M
2021-04-05 278.56 281.85 277.75 280.14 5.0M
2021-04-01 278.25 278.60 275.54 278.09 5.1M
2021-03-31 278.91 279.67 275.73 278.60 7.3M
2021-03-30 278.88 279.60 275.94 279.30 5.7M
2021-03-29 275.94 281.22 275.82 279.99 7.1M
2021-03-26 279.15 279.15 274.53 276.68 8.4M
2021-03-25 274.73 279.02 272.61 278.21 7.9M
2021-03-24 270.41 277.23 269.77 273.88 10.3M
2021-03-23 268.76 272.68 267.56 269.95 9.2M
2021-03-22 274.56 274.84 267.44 270.57 8.3M
2021-03-19 272.04 276.97 269.53 274.46 23.4M
2021-03-18 269.77 272.79 269.03 271.92 10.8M
2021-03-17 275.35 276.11 269.73 270.39 12.3M
2021-03-16 272.21 275.71 271.94 275.57 10.5M
2021-03-15 269.84 274.23 269.61 273.86 8.4M
2021-03-12 266.69 270.16 265.91 269.19 8.7M
2021-03-11 266.61 267.69 264.56 265.26 7.1M
2021-03-10 263.91 268.58 262.67 267.45 8.9M
2021-03-09 267.57 269.46 264.07 264.07 9.6M
2021-03-08 267.63 270.40 263.26 269.52 11.1M
2021-03-05 258.71 267.35 258.52 266.49 10.7M
2021-03-04 257.82 262.37 255.88 257.07 10.1M
2021-03-03 255.06 258.91 252.26 256.32 9.0M
2021-03-02 254.87 255.63 251.67 254.68 8.0M
2021-03-01 253.54 257.43 253.35 254.56 8.8M
2021-02-26 258.90 259.74 250.49 250.58 11.0M
2021-02-25 260.10 263.09 258.02 258.10 7.4M
2021-02-24 261.38 261.38 258.44 259.16 7.6M
2021-02-23 260.89 264.06 258.92 260.56 7.0M
2021-02-22 264.87 264.93 257.55 259.14 8.2M
2021-02-19 263.18 266.46 262.33 265.10 8.8M
2021-02-18 263.10 265.43 262.79 263.55 6.1M
2021-02-17 259.13 263.57 258.06 263.09 6.3M
2021-02-16 256.61 259.57 255.64 259.08 7.2M
2021-02-12 256.75 257.80 255.19 256.36 5.4M
2021-02-11 256.18 257.83 255.05 257.22 6.6M
2021-02-10 255.36 256.90 254.41 256.50 6.7M
2021-02-09 252.85 253.37 250.09 253.13 5.0M
2021-02-08 253.20 253.89 250.89 252.06 5.5M
2021-02-05 252.63 254.28 251.26 253.44 6.2M
2021-02-04 246.59 251.16 245.39 251.14 8.0M
2021-02-03 247.82 248.71 244.41 246.44 6.1M
2021-02-02 249.35 251.42 247.19 248.88 7.0M
2021-02-01 246.75 249.06 245.29 248.58 6.5M
2021-01-29 245.69 248.30 244.77 246.82 14.2M
2021-01-28 248.58 253.61 246.50 246.99 8.9M
2021-01-27 246.52 249.77 244.94 247.82 8.9M
2021-01-26 251.50 251.73 247.93 248.54 6.2M
2021-01-25 246.78 251.73 245.77 250.55 8.4M
2021-01-22 245.48 248.17 243.83 247.79 5.6M
2021-01-21 249.28 249.74 246.05 246.77 6.5M
2021-01-20 250.48 252.05 248.47 249.75 7.6M
2021-01-19 255.75 255.75 250.90 250.95 8.7M
2021-01-15 248.58 254.69 247.81 254.39 10.7M
2021-01-14 250.84 250.84 247.42 249.30 5.8M
2021-01-13 248.07 251.05 247.77 249.59 6.6M
2021-01-12 246.30 248.79 244.57 248.26 7.3M
2021-01-11 245.75 248.04 245.03 245.94 6.7M
2021-01-08 248.97 249.80 244.51 246.92 7.8M
2021-01-07 256.92 256.92 248.43 248.77 7.9M
2021-01-06 252.20 257.38 251.87 256.85 7.3M
2021-01-05 251.99 253.09 247.59 249.62 6.7M
2021-01-04 255.57 255.57 250.50 251.22 7.3M