DJ Integrated Oil & Gas

DJUSOL
🏛️ usa →
774.94
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
2023-12-29 697.06 699.50 692.67 695.00 31.3M
2023-12-28 707.31 707.31 696.78 697.06 32.4M
2023-12-27 710.35 712.80 705.00 707.31 25.3M
2023-12-26 706.66 715.07 706.66 710.35 29.1M
2023-12-22 705.11 713.47 705.11 706.66 30.3M
2023-12-21 702.31 706.01 698.82 705.11 36.3M
2023-12-20 711.63 716.76 701.37 702.31 41.5M
2023-12-19 702.04 712.62 702.04 711.63 39.0M
2023-12-18 698.22 712.39 698.22 702.04 41.9M
2023-12-15 702.06 702.06 693.87 698.22 93.8M
2023-12-14 681.25 703.11 681.25 702.06 61.0M
2023-12-13 673.04 681.57 670.65 681.25 46.0M
2023-12-12 683.47 683.47 669.77 673.04 59.2M
2023-12-11 682.74 684.83 678.66 683.47 47.3M
2023-12-08 674.92 684.04 674.92 682.74 41.1M
2023-12-07 677.90 687.46 672.11 674.92 56.4M
2023-12-06 684.28 685.64 673.51 677.90 62.1M
2023-12-05 696.04 696.04 683.32 684.28 40.1M
2023-12-04 698.79 700.48 690.04 696.04 44.8M
2023-12-01 695.90 707.06 692.08 698.79 39.4M
2023-11-30 695.62 707.57 689.48 695.90 61.2M
2023-11-29 704.42 708.18 692.46 695.62 50.7M
2023-11-28 702.54 710.18 702.32 704.42 37.3M
2023-11-27 706.08 706.08 696.60 702.54 35.4M
2023-11-24 702.90 711.85 702.29 706.08 17.8M
2023-11-22 704.53 704.53 688.59 702.90 35.9M
2023-11-21 705.54 706.07 697.06 704.53 27.8M
2023-11-20 707.39 712.95 705.35 705.54 31.7M
2023-11-17 692.36 710.75 692.36 707.39 43.0M
2023-11-16 704.36 704.36 687.06 692.36 47.3M
2023-11-15 706.26 712.66 703.56 704.36 36.9M
2023-11-14 706.53 708.50 702.90 706.26 36.2M
2023-11-13 699.97 707.95 699.97 706.53 30.9M
2023-11-10 694.82 703.36 694.25 699.97 37.4M
2023-11-09 695.87 703.05 694.29 694.82 35.8M
2023-11-08 703.83 707.63 695.64 695.87 43.1M
2023-11-07 715.93 715.93 698.98 703.83 48.3M
2023-11-06 725.39 730.24 714.95 715.93 37.9M
2023-11-03 732.82 732.82 717.55 725.39 52.4M
2023-11-02 709.50 733.51 708.68 732.82 43.4M
2023-11-01 713.69 719.40 708.85 709.50 46.1M
2023-10-31 714.34 716.29 706.69 713.69 42.0M
2023-10-30 710.36 717.28 708.97 714.34 40.4M
2023-10-27 737.35 739.01 707.47 710.36 56.8M
2023-10-26 743.22 743.22 730.98 737.35 38.2M
2023-10-25 743.31 748.35 740.18 743.22 39.2M
2023-10-24 754.74 756.36 743.22 743.31 41.9M
2023-10-23 773.49 773.49 751.30 754.74 50.4M
2023-10-20 785.96 786.90 772.32 773.49 38.2M
2023-10-19 785.40 791.69 776.02 785.96 35.8M
2023-10-18 776.27 788.46 776.27 785.40 39.2M
2023-10-17 766.65 778.11 765.42 776.27 34.6M
2023-10-16 763.33 768.60 760.14 766.65 31.9M
2023-10-13 744.19 766.12 744.19 763.33 53.7M
2023-10-12 744.13 752.12 742.07 744.19 47.1M
2023-10-11 769.71 769.71 737.54 744.13 81.9M
2023-10-10 772.01 775.27 766.89 769.71 28.3M
2023-10-09 747.52 778.89 747.52 772.01 47.0M
2023-10-06 756.33 756.33 734.67 747.52 47.8M
2023-10-05 765.15 765.15 752.98 756.33 38.4M
2023-10-04 790.65 790.65 758.90 765.15 45.1M
2023-10-03 789.07 793.88 785.41 790.65 27.2M
2023-10-02 802.10 802.60 782.80 789.07 32.1M
2023-09-29 813.67 813.67 797.35 802.10 35.7M
2023-09-28 817.16 820.20 806.12 813.67 33.1M
2023-09-27 794.91 818.25 794.91 817.16 44.2M
2023-09-26 795.80 797.33 789.67 794.91 23.6M
2023-09-25 786.27 797.44 785.24 795.80 22.9M
2023-09-22 783.44 795.44 783.44 786.27 26.2M
2023-09-21 793.65 798.71 782.91 783.44 31.8M
2023-09-20 799.24 804.19 793.25 793.65 24.3M
2023-09-19 800.83 808.73 794.79 799.24 27.2M
2023-09-18 795.75 804.89 795.50 800.83 28.3M
2023-09-15 805.00 806.56 795.01 795.75 74.3M
2023-09-14 794.32 807.14 794.32 805.00 33.8M
2023-09-13 799.60 802.98 790.86 794.32 28.4M
2023-09-12 779.35 800.76 779.35 799.60 39.0M
2023-09-11 792.07 798.98 775.37 779.35 29.4M
2023-09-08 784.04 796.16 784.04 792.07 28.0M
2023-09-07 786.93 794.33 782.69 784.04 27.7M
2023-09-06 783.19 788.68 780.50 786.93 28.7M
2023-09-05 778.28 793.18 778.28 783.19 43.6M
2023-09-01 762.28 780.19 762.28 778.28 30.4M
2023-08-31 759.35 763.48 757.95 762.28 35.3M
2023-08-30 754.59 761.07 754.59 759.35 22.1M
2023-08-29 752.35 755.70 747.41 754.59 20.3M
2023-08-28 746.58 758.84 746.58 752.35 19.6M
2023-08-25 736.70 750.42 736.70 746.58 25.6M
2023-08-24 742.46 745.18 735.04 736.70 22.8M
2023-08-23 746.60 746.60 732.86 742.46 25.1M
2023-08-22 751.88 757.35 746.29 746.60 21.6M
2023-08-21 758.30 763.63 748.12 751.88 24.6M
2023-08-18 749.19 759.57 743.85 758.30 29.4M
2023-08-17 738.70 760.66 738.70 749.19 32.8M
2023-08-16 747.64 757.23 738.32 738.70 29.1M
2023-08-15 771.88 771.88 747.35 747.64 30.5M
2023-08-14 772.24 772.79 764.54 771.88 26.8M
2023-08-11 758.25 772.28 757.47 772.24 37.8M
2023-08-10 754.42 767.40 753.20 758.25 32.0M
2023-08-09 746.79 760.20 746.79 754.42 41.1M
2023-08-08 745.22 747.07 728.52 746.79 27.7M
2023-08-07 744.84 752.12 741.75 745.22 35.1M
2023-08-04 743.33 758.49 743.33 744.84 38.7M
2023-08-03 735.64 749.38 733.78 743.33 34.9M
2023-08-02 746.16 746.16 729.79 735.64 31.7M
2023-08-01 751.30 751.30 738.59 746.16 28.2M
2023-07-31 730.11 753.90 730.11 751.30 46.6M
2023-07-28 736.31 736.31 719.33 730.11 30.3M
2023-07-27 738.58 747.93 734.34 736.31 31.9M
2023-07-26 743.41 743.41 736.02 738.58 28.0M
2023-07-25 740.74 746.83 734.85 743.41 31.2M
2023-07-24 727.78 747.13 727.78 740.74 36.6M
2023-07-21 721.75 729.39 721.75 727.78 32.0M
2023-07-20 711.49 723.54 711.49 721.75 27.3M
2023-07-19 707.04 716.23 706.03 711.49 28.7M
2023-07-18 707.78 716.35 701.98 707.04 42.2M
2023-07-17 706.33 709.97 702.29 707.78 28.9M
2023-07-14 728.83 728.83 704.66 706.33 44.6M
2023-07-13 740.15 740.15 722.35 728.83 44.5M
2023-07-12 734.93 746.23 734.93 740.15 31.1M
2023-07-11 723.62 735.92 723.62 734.93 32.2M
2023-07-10 715.71 724.05 713.88 723.62 28.1M
2023-07-07 711.76 722.36 704.92 715.71 39.7M
2023-07-06 734.40 734.40 707.47 711.76 36.8M
2023-07-05 738.35 740.56 729.08 734.40 26.7M
2023-07-03 737.47 743.89 735.85 738.35 15.1M
2023-06-30 733.18 741.13 733.18 737.47 31.4M
2023-06-29 725.00 733.23 723.28 733.18 27.5M
2023-06-28 719.01 726.52 711.27 725.00 27.7M
2023-06-27 718.88 721.59 713.50 719.01 28.7M
2023-06-26 705.98 722.79 705.23 718.88 32.7M
2023-06-23 712.08 712.08 701.29 705.98 54.2M
2023-06-22 718.86 718.86 710.30 712.08 29.7M
2023-06-21 712.06 723.76 708.55 718.86 29.4M
2023-06-20 728.43 728.43 707.03 712.06 39.9M
2023-06-16 733.39 738.51 727.98 728.43 79.5M
2023-06-15 728.48 740.47 728.48 733.39 34.5M
2023-06-14 736.21 746.97 723.77 728.48 35.2M
2023-06-13 734.40 748.16 734.40 736.21 32.5M
2023-06-12 740.97 740.97 728.97 734.40 29.6M
2023-06-09 745.08 748.83 739.78 740.97 26.3M
2023-06-08 747.67 750.76 731.90 745.08 31.5M
2023-06-07 730.86 749.28 730.86 747.67 34.9M
2023-06-06 726.94 731.81 717.97 730.86 27.0M
2023-06-05 730.29 740.58 725.99 726.94 25.4M
2023-06-02 712.62 732.24 712.62 730.29 37.9M
2023-06-01 704.96 720.38 700.42 712.62 33.5M
2023-05-31 717.30 717.30 702.79 704.96 52.8M
2023-05-30 722.89 722.89 708.69 717.30 32.0M
2023-05-26 726.36 733.26 721.27 722.89 28.9M
2023-05-25 739.09 739.09 720.51 726.36 31.4M
2023-05-24 733.84 745.52 733.84 739.09 33.9M
2023-05-23 720.14 742.08 720.14 733.84 34.3M
2023-05-22 730.12 731.07 719.71 720.14 33.1M
2023-05-19 725.46 735.73 725.46 730.12 36.2M
2023-05-18 725.07 726.33 714.74 725.46 30.7M
2023-05-17 711.61 727.94 711.61 725.07 29.7M
2023-05-16 728.34 728.34 709.28 711.61 31.7M
2023-05-15 729.87 733.43 725.49 728.34 27.8M
2023-05-12 729.11 736.83 723.94 729.87 26.9M
2023-05-11 737.59 737.59 722.89 729.11 37.4M
2023-05-10 748.12 752.23 731.26 737.59 42.1M
2023-05-09 748.79 754.79 742.75 748.12 29.4M
2023-05-08 749.38 761.59 748.50 748.79 33.4M
2023-05-05 730.64 754.10 730.64 749.38 32.0M
2023-05-04 739.39 744.99 729.93 730.64 35.7M
2023-05-03 754.27 754.27 738.73 739.39 35.0M
2023-05-02 785.58 785.58 747.96 754.27 47.3M
2023-05-01 802.71 802.71 783.16 785.58 29.6M
2023-04-28 793.25 808.34 788.50 802.71 44.1M
2023-04-27 785.88 794.56 782.19 793.25 30.7M
2023-04-26 796.05 797.95 782.66 785.88 29.5M
2023-04-25 808.00 808.00 791.44 796.05 27.7M
2023-04-24 794.62 812.07 793.47 808.00 30.0M
2023-04-21 794.52 800.89 791.99 794.62 29.0M
2023-04-20 799.95 799.95 781.60 794.52 30.2M
2023-04-19 801.51 801.51 793.56 799.95 23.1M
2023-04-18 793.26 803.67 790.12 801.51 33.0M
2023-04-17 802.31 802.98 791.07 793.26 28.7M
2023-04-14 800.80 805.50 796.40 802.31 22.5M
2023-04-13 794.81 802.01 790.60 800.80 26.4M
2023-04-12 793.93 802.43 793.05 794.81 26.2M
2023-04-11 788.91 799.41 788.51 793.93 25.9M
2023-04-10 789.11 797.26 786.90 788.91 30.4M
2023-04-06 801.71 801.71 787.19 789.11 32.0M
2023-04-05 792.63 801.83 786.90 801.71 34.9M
2023-04-04 798.85 802.49 786.71 792.63 38.9M
2023-04-03 759.55 803.66 759.55 798.85 64.9M
2023-03-31 757.48 762.00 755.74 759.55 31.0M
2023-03-30 752.59 758.59 752.00 757.48 25.7M
2023-03-29 743.01 753.43 743.01 752.59 34.2M
2023-03-28 732.81 746.02 729.45 743.01 38.0M
2023-03-27 720.03 736.72 720.03 732.81 35.8M
2023-03-24 717.12 722.45 701.61 720.03 33.5M
2023-03-23 724.61 735.99 710.37 717.12 37.2M
2023-03-22 741.00 742.54 724.26 724.61 34.7M
2023-03-21 713.76 742.38 713.76 741.00 57.9M
2023-03-20 699.19 715.04 696.99 713.76 54.9M
2023-03-17 707.66 711.79 694.63 699.19 96.1M
2023-03-16 707.59 712.12 686.72 707.66 62.7M
2023-03-15 743.06 743.06 698.48 707.59 68.8M
2023-03-14 737.22 757.73 729.93 743.06 44.8M
2023-03-13 744.29 746.35 716.83 737.22 50.2M
2023-03-10 751.59 766.17 739.91 744.29 37.6M
2023-03-09 760.34 774.13 750.88 751.59 32.2M
2023-03-08 767.69 774.79 753.90 760.34 41.7M
2023-03-07 780.68 780.68 765.55 767.69 31.3M
2023-03-06 774.33 781.78 768.87 780.68 34.5M
2023-03-03 763.92 777.90 754.26 774.33 35.7M
2023-03-02 760.63 766.46 756.90 763.92 29.6M
2023-03-01 753.73 767.19 750.84 760.63 34.8M
2023-02-28 760.07 765.92 751.31 753.73 63.1M
2023-02-27 760.18 763.85 756.42 760.07 34.8M
2023-02-24 759.48 761.18 748.03 760.18 32.7M
2023-02-23 752.20 764.94 752.20 759.48 30.4M
2023-02-22 760.02 760.13 745.65 752.20 37.3M
2023-02-21 764.27 770.29 758.74 760.02 33.0M
2023-02-17 789.58 789.58 761.06 764.27 50.5M
2023-02-16 795.39 798.21 787.46 789.58 30.2M
2023-02-15 804.88 804.88 785.11 795.39 39.8M
2023-02-14 807.01 812.13 798.88 804.88 32.1M
2023-02-13 814.71 814.71 797.37 807.01 31.7M
2023-02-10 787.79 817.03 787.79 814.71 49.8M
2023-02-09 789.27 797.67 787.29 787.79 34.1M
2023-02-08 800.74 804.53 788.54 789.27 33.5M
2023-02-07 778.28 802.70 778.28 800.74 39.1M
2023-02-06 778.50 784.26 767.90 778.28 33.0M
2023-02-03 775.54 792.61 775.54 778.50 46.0M
2023-02-02 794.56 795.33 766.04 775.54 47.4M
2023-02-01 805.08 809.48 785.05 794.56 43.3M
2023-01-31 795.19 807.34 778.45 805.08 52.3M
2023-01-30 814.04 814.04 792.66 795.19 39.4M
2023-01-27 837.28 837.28 810.77 814.04 43.3M
2023-01-26 802.45 837.28 802.45 837.28 47.4M
2023-01-25 807.78 807.78 789.48 802.45 28.0M
2023-01-24 804.76 808.94 765.07 807.78 28.0M
2023-01-23 807.81 815.71 803.13 804.76 34.5M
2023-01-20 795.61 808.21 790.48 807.81 39.2M
2023-01-19 788.87 800.54 782.77 795.61 28.8M
2023-01-18 803.90 813.32 787.69 788.87 39.2M
2023-01-17 800.16 809.79 800.16 803.90 34.5M
2023-01-13 799.91 801.95 792.71 800.16 24.8M
2023-01-12 788.18 803.46 788.18 799.91 34.6M
2023-01-11 784.58 793.25 777.36 788.18 31.3M
2023-01-10 776.61 786.33 772.12 784.58 29.9M
2023-01-09 786.94 795.11 773.12 776.61 38.7M
2023-01-06 778.35 798.10 778.35 786.94 33.2M
2023-01-05 762.76 783.02 760.89 778.35 32.7M
2023-01-04 764.66 767.36 752.33 762.76 37.9M
2023-01-03 790.52 790.52 755.75 764.66 35.4M