DJ Hotels

DJUSLG
🏛️ usa →
4,154.90
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 2,384.63 2,414.46 2,380.74 2,414.36 4.4M
2022-12-29 2,365.05 2,412.55 2,365.05 2,402.26 4.5M
2022-12-28 2,398.05 2,412.93 2,360.53 2,360.70 4.7M
2022-12-27 2,416.26 2,422.58 2,400.23 2,403.17 4.7M
2022-12-23 2,385.31 2,417.62 2,385.08 2,413.05 3.9M
2022-12-22 2,402.31 2,415.32 2,365.86 2,396.05 6.1M
2022-12-21 2,462.11 2,471.03 2,405.99 2,420.16 8.0M
2022-12-20 2,454.99 2,473.16 2,438.94 2,448.51 5.7M
2022-12-19 2,495.19 2,496.84 2,444.36 2,459.69 6.3M
2022-12-16 2,508.42 2,518.53 2,481.18 2,495.32 12.6M
2022-12-15 2,548.85 2,554.42 2,506.14 2,530.99 8.0M
2022-12-14 2,615.58 2,634.51 2,555.94 2,584.92 7.6M
2022-12-13 2,694.57 2,696.49 2,618.49 2,632.35 7.6M
2022-12-12 2,595.54 2,632.68 2,580.83 2,629.24 5.7M
2022-12-09 2,588.94 2,616.03 2,581.35 2,601.40 5.3M
2022-12-08 2,559.37 2,600.86 2,557.14 2,588.61 5.9M
2022-12-07 2,562.74 2,571.87 2,535.93 2,537.64 6.9M
2022-12-06 2,608.86 2,619.06 2,554.94 2,579.58 7.6M
2022-12-05 2,651.33 2,654.42 2,607.97 2,611.01 6.3M
2022-12-02 2,639.73 2,673.73 2,639.51 2,667.17 4.8M
2022-12-01 2,682.99 2,705.04 2,669.34 2,674.18 5.7M
2022-11-30 2,616.38 2,675.17 2,599.20 2,675.17 8.6M
2022-11-29 2,584.00 2,625.90 2,584.00 2,616.25 5.9M
2022-11-28 2,606.26 2,610.46 2,577.27 2,583.04 5.9M
2022-11-25 2,613.36 2,644.06 2,604.40 2,629.27 3.0M
2022-11-23 2,642.08 2,653.64 2,610.08 2,613.63 4.5M
2022-11-22 2,603.86 2,646.77 2,589.31 2,642.65 5.6M
2022-11-21 2,598.59 2,626.44 2,582.24 2,595.27 5.2M
2022-11-18 2,614.55 2,626.76 2,588.25 2,609.50 5.2M
2022-11-17 2,555.98 2,578.92 2,543.43 2,578.47 5.0M
2022-11-16 2,584.78 2,608.50 2,570.75 2,597.67 5.6M
2022-11-15 2,608.45 2,638.38 2,574.78 2,599.48 7.5M
2022-11-14 2,612.74 2,634.10 2,571.94 2,574.53 7.1M
2022-11-11 2,578.96 2,657.26 2,578.96 2,627.69 8.9M
2022-11-10 2,427.91 2,556.83 2,427.91 2,549.72 8.0M
2022-11-09 2,413.52 2,469.51 2,409.59 2,424.19 6.3M
2022-11-08 2,419.82 2,472.88 2,407.27 2,442.71 6.3M
2022-11-07 2,444.99 2,445.94 2,365.26 2,410.51 9.1M
2022-11-04 2,447.31 2,480.63 2,412.18 2,434.16 9.3M
2022-11-03 2,420.27 2,440.15 2,362.22 2,400.84 9.1M
2022-11-02 2,532.33 2,540.85 2,449.83 2,455.38 7.8M
2022-11-01 2,596.77 2,599.24 2,540.17 2,549.59 6.3M
2022-10-31 2,544.76 2,599.64 2,532.49 2,561.49 8.7M
2022-10-28 2,506.59 2,555.84 2,486.19 2,550.07 5.5M
2022-10-27 2,504.32 2,540.87 2,502.60 2,508.14 7.2M
2022-10-26 2,500.96 2,548.42 2,463.76 2,478.82 9.3M
2022-10-25 2,458.06 2,495.81 2,445.52 2,482.99 7.2M
2022-10-24 2,467.39 2,493.10 2,431.72 2,468.24 7.6M
2022-10-21 2,365.93 2,467.11 2,362.30 2,458.75 8.6M
2022-10-20 2,420.27 2,459.38 2,367.96 2,373.09 5.7M
2022-10-19 2,399.24 2,437.91 2,395.75 2,414.31 5.2M
2022-10-18 2,442.40 2,475.48 2,401.08 2,418.03 6.2M
2022-10-17 2,350.82 2,401.66 2,350.82 2,384.34 6.7M
2022-10-14 2,369.57 2,397.13 2,318.22 2,328.04 7.0M
2022-10-13 2,251.23 2,343.47 2,231.46 2,331.52 6.9M
2022-10-12 2,245.32 2,319.68 2,229.08 2,299.87 5.7M
2022-10-11 2,282.58 2,286.38 2,223.06 2,249.38 7.5M
2022-10-10 2,301.83 2,316.37 2,251.88 2,273.97 5.2M
2022-10-07 2,289.19 2,295.06 2,251.46 2,289.47 6.0M
2022-10-06 2,362.57 2,384.20 2,318.64 2,324.81 5.2M
2022-10-05 2,334.83 2,379.66 2,329.33 2,367.68 5.4M
2022-10-04 2,325.87 2,388.86 2,317.76 2,370.46 6.2M
2022-10-03 2,293.48 2,299.85 2,230.88 2,273.05 7.1M
2022-09-30 2,251.52 2,313.20 2,241.15 2,256.32 7.2M
2022-09-29 2,276.03 2,297.99 2,237.35 2,269.03 7.8M
2022-09-28 2,223.63 2,317.64 2,216.38 2,305.08 8.4M
2022-09-27 2,238.57 2,260.80 2,194.18 2,215.92 8.7M
2022-09-26 2,214.16 2,246.05 2,182.89 2,189.44 7.6M
2022-09-23 2,211.66 2,217.98 2,181.97 2,210.45 11.2M
2022-09-22 2,348.87 2,350.06 2,236.12 2,245.24 11.3M
2022-09-21 2,476.19 2,477.13 2,356.54 2,356.54 9.4M
2022-09-20 2,479.75 2,502.23 2,453.35 2,481.75 6.6M
2022-09-19 2,424.60 2,503.34 2,423.16 2,490.28 6.8M
2022-09-16 2,526.17 2,526.17 2,430.68 2,456.53 14.3M
2022-09-15 2,563.77 2,613.80 2,546.25 2,557.80 7.4M
2022-09-14 2,487.31 2,556.94 2,461.50 2,555.44 6.8M
2022-09-13 2,515.09 2,541.70 2,473.81 2,483.38 7.3M
2022-09-12 2,587.87 2,604.62 2,575.25 2,585.92 5.8M
2022-09-09 2,529.75 2,574.14 2,528.65 2,566.91 5.6M
2022-09-08 2,466.89 2,511.56 2,451.26 2,511.00 6.3M
2022-09-07 2,404.51 2,488.98 2,403.76 2,485.87 6.4M
2022-09-06 2,433.44 2,456.53 2,371.32 2,402.39 6.6M
2022-09-02 2,451.99 2,481.51 2,419.40 2,429.74 5.8M
2022-09-01 2,409.82 2,430.35 2,371.33 2,428.22 6.9M
2022-08-31 2,439.18 2,470.15 2,426.78 2,434.30 7.7M
2022-08-30 2,479.32 2,495.06 2,424.72 2,428.30 8.0M
2022-08-29 2,459.69 2,486.38 2,454.10 2,468.47 5.1M
2022-08-26 2,587.95 2,594.60 2,489.00 2,489.64 4.9M
2022-08-25 2,566.51 2,593.96 2,559.90 2,585.46 4.0M
2022-08-24 2,518.55 2,552.71 2,515.23 2,543.06 5.0M
2022-08-23 2,511.98 2,545.35 2,511.98 2,521.60 4.4M
2022-08-22 2,509.49 2,532.71 2,495.59 2,501.37 5.1M
2022-08-19 2,601.34 2,610.53 2,562.71 2,566.34 5.5M
2022-08-18 2,605.18 2,633.14 2,598.87 2,629.14 4.0M
2022-08-17 2,604.96 2,619.63 2,583.50 2,607.66 4.5M
2022-08-16 2,590.08 2,647.32 2,585.72 2,643.04 5.4M
2022-08-15 2,579.10 2,614.24 2,578.23 2,597.39 4.6M
2022-08-12 2,568.29 2,607.27 2,556.87 2,605.08 5.8M
2022-08-11 2,581.12 2,597.99 2,547.65 2,553.96 4.7M
2022-08-10 2,555.41 2,569.46 2,536.15 2,544.84 5.0M
2022-08-09 2,492.56 2,503.64 2,466.94 2,503.61 5.6M
2022-08-08 2,498.07 2,533.35 2,489.07 2,490.47 5.4M
2022-08-05 2,476.63 2,511.24 2,465.22 2,475.62 5.6M
2022-08-04 2,508.80 2,512.59 2,479.46 2,501.91 5.1M
2022-08-03 2,495.76 2,529.21 2,494.44 2,512.47 5.3M
2022-08-02 2,500.37 2,519.64 2,447.51 2,481.08 7.4M
2022-08-01 2,468.69 2,501.55 2,447.93 2,494.78 6.1M
2022-07-29 2,462.93 2,491.87 2,447.29 2,481.95 6.0M
2022-07-28 2,475.46 2,497.24 2,423.84 2,470.02 6.4M
2022-07-27 2,396.84 2,495.90 2,396.84 2,476.05 10.4M
2022-07-26 2,386.59 2,387.53 2,357.30 2,361.12 6.4M
2022-07-25 2,386.70 2,399.40 2,351.28 2,397.19 4.9M
2022-07-22 2,395.27 2,426.49 2,357.95 2,368.65 6.2M
2022-07-21 2,373.73 2,382.57 2,328.65 2,378.80 5.4M
2022-07-20 2,358.30 2,408.31 2,351.38 2,394.10 5.5M
2022-07-19 2,309.93 2,371.98 2,307.21 2,367.33 6.6M
2022-07-18 2,276.90 2,331.33 2,263.46 2,274.40 6.5M
2022-07-15 2,236.82 2,266.50 2,219.10 2,254.53 6.5M
2022-07-14 2,178.90 2,216.45 2,170.78 2,204.59 7.4M
2022-07-13 2,148.40 2,234.62 2,146.07 2,216.92 7.2M
2022-07-12 2,176.39 2,228.73 2,176.39 2,194.65 6.3M
2022-07-11 2,176.38 2,189.49 2,142.21 2,177.52 6.2M
2022-07-08 2,210.34 2,210.64 2,159.78 2,185.40 5.6M
2022-07-07 2,175.58 2,227.11 2,175.58 2,212.02 7.4M
2022-07-06 2,210.85 2,223.15 2,127.51 2,153.86 6.9M
2022-07-05 2,163.48 2,208.71 2,141.19 2,206.88 7.0M
2022-07-01 2,164.55 2,216.56 2,157.30 2,215.87 5.9M
2022-06-30 2,163.57 2,201.27 2,130.06 2,172.21 10.4M
2022-06-29 2,225.73 2,233.99 2,178.34 2,205.48 7.8M
2022-06-28 2,291.38 2,346.75 2,232.47 2,233.75 6.3M
2022-06-27 2,255.60 2,286.41 2,237.63 2,263.72 6.7M
2022-06-24 2,171.97 2,268.63 2,161.65 2,256.12 9.8M
2022-06-23 2,191.15 2,191.40 2,114.00 2,146.14 10.8M
2022-06-22 2,202.01 2,230.97 2,171.83 2,176.94 10.6M
2022-06-21 2,318.28 2,318.28 2,229.89 2,233.36 8.0M
2022-06-17 2,278.23 2,297.76 2,233.93 2,279.41 10.0M
2022-06-16 2,348.83 2,352.66 2,249.97 2,261.18 9.8M
2022-06-15 2,404.80 2,441.83 2,385.50 2,409.17 7.8M
2022-06-14 2,393.58 2,401.98 2,347.81 2,366.50 8.3M
2022-06-13 2,428.43 2,435.79 2,347.04 2,373.84 11.6M
2022-06-10 2,599.62 2,617.66 2,506.78 2,507.19 9.0M
2022-06-09 2,711.55 2,711.55 2,631.99 2,632.06 5.3M
2022-06-08 2,744.60 2,756.89 2,708.94 2,723.24 5.0M
2022-06-07 2,755.29 2,782.66 2,728.55 2,775.52 4.8M
2022-06-06 2,768.03 2,805.58 2,745.61 2,786.18 5.5M
2022-06-03 2,708.57 2,751.88 2,700.16 2,740.48 4.8M
2022-06-02 2,673.42 2,742.67 2,672.48 2,741.05 4.6M
2022-06-01 2,715.98 2,730.84 2,633.10 2,673.84 5.6M
2022-05-31 2,698.57 2,715.75 2,658.79 2,701.27 8.5M
2022-05-27 2,683.95 2,770.96 2,683.95 2,719.96 6.4M
2022-05-26 2,554.12 2,689.21 2,554.12 2,671.59 8.5M
2022-05-25 2,436.29 2,548.28 2,427.00 2,535.48 8.1M
2022-05-24 2,489.84 2,497.64 2,409.60 2,449.12 6.9M
2022-05-23 2,505.45 2,539.33 2,452.27 2,522.87 6.1M
2022-05-20 2,545.85 2,552.08 2,432.81 2,479.73 7.4M
2022-05-19 2,439.79 2,549.42 2,437.65 2,509.66 7.8M
2022-05-18 2,559.81 2,581.23 2,440.29 2,459.98 9.9M
2022-05-17 2,604.67 2,627.76 2,559.10 2,595.40 7.6M
2022-05-16 2,599.98 2,606.32 2,542.26 2,549.37 7.2M
2022-05-13 2,588.62 2,621.20 2,573.49 2,611.65 7.9M
2022-05-12 2,568.09 2,597.77 2,489.88 2,543.36 8.7M
2022-05-11 2,628.55 2,689.02 2,579.00 2,587.11 9.2M
2022-05-10 2,610.37 2,670.73 2,582.90 2,637.44 9.8M
2022-05-09 2,686.01 2,686.01 2,539.50 2,557.84 12.1M
2022-05-06 2,805.08 2,805.08 2,679.75 2,718.95 9.0M
2022-05-05 2,830.55 2,883.12 2,767.98 2,799.06 10.2M
2022-05-04 2,795.44 2,862.67 2,728.95 2,861.36 11.4M
2022-05-03 2,878.22 2,878.22 2,744.12 2,778.89 13.4M
2022-05-02 2,893.58 2,909.39 2,794.90 2,872.07 8.8M
2022-04-29 2,955.96 2,981.03 2,860.98 2,866.50 6.8M
2022-04-28 2,935.67 2,995.65 2,896.97 2,968.98 6.5M
2022-04-27 2,843.86 2,920.80 2,820.65 2,905.03 6.9M
2022-04-26 2,897.78 2,925.51 2,837.58 2,842.58 6.5M
2022-04-25 2,846.73 2,925.41 2,824.83 2,921.79 7.3M
2022-04-22 2,919.98 2,932.11 2,856.57 2,862.81 5.6M
2022-04-21 3,081.98 3,110.54 2,929.56 2,934.18 7.9M
2022-04-20 3,026.04 3,071.85 3,022.81 3,024.19 8.3M
2022-04-19 2,915.26 3,023.96 2,915.26 3,016.85 7.6M
2022-04-18 2,886.65 2,960.14 2,884.53 2,917.56 6.5M
2022-04-14 2,848.96 2,914.08 2,848.96 2,896.21 8.3M
2022-04-13 2,690.77 2,847.22 2,690.77 2,841.19 8.4M
2022-04-12 2,682.74 2,710.40 2,655.83 2,671.60 5.4M
2022-04-11 2,661.17 2,704.04 2,647.88 2,651.30 5.1M
2022-04-08 2,683.54 2,707.09 2,659.45 2,674.10 5.1M
2022-04-07 2,701.90 2,708.37 2,641.53 2,692.42 10.1M
2022-04-06 2,798.92 2,798.92 2,697.18 2,705.60 6.7M
2022-04-05 2,835.90 2,862.40 2,793.78 2,818.43 4.8M
2022-04-04 2,810.29 2,837.59 2,782.94 2,832.86 5.5M
2022-04-01 2,860.02 2,878.76 2,800.11 2,816.57 5.4M
2022-03-31 2,868.38 2,897.26 2,840.93 2,841.33 7.0M
2022-03-30 2,882.07 2,901.91 2,847.68 2,863.95 6.6M
2022-03-29 2,846.19 2,903.25 2,846.19 2,896.76 7.8M
2022-03-28 2,815.90 2,823.15 2,768.70 2,802.47 5.0M
2022-03-25 2,820.69 2,841.96 2,799.34 2,810.80 4.4M
2022-03-24 2,753.85 2,816.69 2,741.20 2,815.91 4.9M
2022-03-23 2,785.56 2,799.23 2,748.91 2,750.41 6.1M
2022-03-22 2,814.20 2,842.34 2,793.15 2,807.00 6.2M
2022-03-21 2,806.77 2,806.77 2,761.83 2,792.23 6.0M
2022-03-18 2,805.36 2,850.38 2,774.63 2,823.83 9.8M
2022-03-17 2,780.54 2,815.74 2,766.00 2,814.96 5.8M
2022-03-16 2,737.71 2,826.27 2,737.71 2,824.55 9.3M
2022-03-15 2,660.72 2,730.72 2,660.72 2,710.37 7.0M
2022-03-14 2,664.82 2,689.60 2,621.51 2,644.71 6.8M
2022-03-11 2,703.19 2,715.15 2,649.82 2,652.55 6.6M
2022-03-10 2,563.80 2,685.67 2,557.38 2,668.91 8.3M
2022-03-09 2,588.84 2,654.31 2,588.84 2,608.62 9.6M
2022-03-08 2,450.17 2,595.47 2,412.14 2,513.90 13.9M
2022-03-07 2,621.53 2,621.53 2,425.25 2,426.60 13.5M
2022-03-04 2,686.76 2,686.76 2,564.39 2,617.80 10.4M
2022-03-03 2,796.90 2,812.85 2,690.11 2,704.62 7.7M
2022-03-02 2,716.00 2,792.49 2,716.00 2,768.78 7.2M
2022-03-01 2,778.92 2,787.45 2,677.51 2,695.01 9.5M
2022-02-28 2,793.86 2,828.25 2,751.99 2,798.79 8.5M
2022-02-25 2,787.31 2,851.21 2,751.33 2,850.75 7.7M
2022-02-24 2,672.66 2,774.79 2,655.36 2,766.88 11.2M
2022-02-23 2,831.02 2,835.07 2,732.63 2,737.97 9.1M
2022-02-22 2,851.77 2,867.08 2,777.67 2,812.48 8.3M
2022-02-18 2,890.19 2,917.88 2,851.21 2,855.71 8.6M
2022-02-17 2,921.07 2,948.84 2,877.18 2,893.31 10.8M
2022-02-16 2,944.60 3,002.94 2,943.35 2,973.26 14.9M
2022-02-15 2,895.98 2,980.19 2,894.19 2,975.14 13.2M
2022-02-14 2,830.21 2,887.58 2,812.16 2,838.43 9.7M
2022-02-11 2,907.99 2,938.91 2,809.26 2,821.67 9.0M
2022-02-10 2,868.46 2,939.75 2,843.71 2,901.05 7.7M
2022-02-09 2,896.30 2,941.28 2,878.63 2,886.63 8.3M
2022-02-08 2,801.85 2,876.73 2,784.45 2,869.51 9.7M
2022-02-07 2,744.60 2,802.22 2,744.60 2,787.16 6.8M
2022-02-04 2,703.22 2,755.58 2,678.53 2,734.69 7.4M
2022-02-03 2,713.20 2,757.31 2,697.45 2,718.04 7.9M
2022-02-02 2,754.52 2,754.79 2,702.41 2,720.27 8.7M
2022-02-01 2,732.81 2,755.68 2,706.77 2,749.47 7.5M
2022-01-31 2,677.21 2,724.98 2,659.68 2,723.58 6.3M
2022-01-28 2,602.60 2,687.78 2,578.43 2,686.94 6.7M
2022-01-27 2,718.84 2,736.47 2,582.10 2,596.61 8.1M
2022-01-26 2,697.68 2,786.09 2,676.01 2,701.62 8.2M
2022-01-25 2,629.39 2,694.34 2,562.42 2,674.32 8.7M
2022-01-24 2,613.59 2,659.23 2,551.38 2,655.85 11.1M
2022-01-21 2,666.03 2,714.21 2,644.38 2,665.75 10.7M
2022-01-20 2,683.47 2,754.52 2,668.43 2,673.22 7.4M
2022-01-19 2,738.37 2,738.37 2,656.96 2,657.90 7.9M
2022-01-18 2,772.50 2,772.50 2,724.25 2,731.02 8.1M
2022-01-14 2,810.02 2,818.35 2,754.96 2,795.10 7.5M
2022-01-13 2,832.45 2,861.88 2,812.45 2,818.23 5.5M
2022-01-12 2,861.33 2,868.44 2,808.97 2,825.40 5.8M
2022-01-11 2,792.15 2,855.22 2,770.16 2,842.88 8.0M
2022-01-10 2,864.40 2,864.40 2,755.15 2,791.83 7.4M
2022-01-07 2,862.72 2,908.42 2,861.90 2,863.42 5.7M
2022-01-06 2,851.42 2,871.32 2,831.57 2,856.81 4.8M
2022-01-05 2,909.87 2,919.14 2,835.91 2,836.47 5.1M
2022-01-04 2,914.49 2,953.86 2,906.65 2,907.98 6.8M
2022-01-03 2,897.93 2,910.60 2,835.62 2,873.55 5.9M