DJ Internet Commerce

DJECOM
🏛️ usa →
2,888.50
Last Update: 2025-09-30
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 2,215.08 2,229.75 2,188.32 2,188.59 0.0M
2021-12-30 2,201.05 2,242.66 2,200.94 2,221.71 0.0M
2021-12-29 2,213.44 2,222.04 2,185.31 2,200.75 0.0M
2021-12-28 2,236.34 2,247.32 2,209.93 2,215.47 0.0M
2021-12-27 2,229.88 2,244.93 2,226.88 2,234.31 0.0M
2021-12-23 2,208.51 2,235.22 2,195.07 2,227.84 0.0M
2021-12-22 2,182.63 2,211.74 2,173.75 2,206.53 0.0M
2021-12-21 2,138.06 2,192.55 2,128.61 2,188.44 0.0M
2021-12-20 2,109.00 2,131.82 2,091.64 2,123.61 0.0M
2021-12-17 2,119.78 2,161.03 2,084.82 2,145.21 0.0M
2021-12-16 2,197.54 2,203.12 2,121.92 2,135.50 0.0M
2021-12-15 2,161.01 2,197.41 2,109.43 2,195.58 0.0M
2021-12-14 2,161.72 2,178.70 2,144.06 2,167.82 0.0M
2021-12-13 2,227.86 2,234.16 2,174.36 2,191.07 0.0M
2021-12-10 2,269.17 2,276.84 2,217.10 2,233.13 0.0M
2021-12-09 2,292.89 2,312.09 2,258.21 2,261.02 0.0M
2021-12-08 2,271.89 2,316.31 2,259.04 2,304.87 0.0M
2021-12-07 2,241.53 2,279.34 2,241.53 2,260.27 0.0M
2021-12-06 2,156.45 2,214.53 2,129.62 2,203.50 0.0M
2021-12-03 2,206.07 2,211.26 2,118.95 2,156.71 0.0M
2021-12-02 2,170.22 2,206.66 2,152.14 2,194.35 0.0M
2021-12-01 2,273.45 2,292.24 2,175.04 2,175.81 0.0M
2021-11-30 2,302.08 2,316.23 2,234.39 2,240.03 0.0M
2021-11-29 2,338.94 2,347.05 2,301.74 2,309.45 0.0M
2021-11-26 2,328.33 2,338.59 2,295.75 2,308.77 0.0M
2021-11-24 2,311.14 2,355.50 2,302.19 2,346.09 0.0M
2021-11-23 2,328.88 2,349.73 2,290.06 2,323.54 0.0M
2021-11-22 2,408.37 2,408.77 2,313.27 2,333.92 0.0M
2021-11-19 2,436.28 2,441.12 2,406.09 2,408.87 0.0M
2021-11-18 2,439.26 2,439.67 2,408.84 2,430.59 0.0M
2021-11-17 2,468.53 2,478.41 2,433.75 2,435.67 0.0M
2021-11-16 2,455.07 2,471.71 2,446.80 2,468.12 0.0M
2021-11-15 2,446.94 2,481.77 2,444.97 2,458.41 0.0M
2021-11-12 2,387.84 2,438.75 2,378.29 2,437.93 0.0M
2021-11-11 2,398.23 2,409.43 2,373.71 2,375.43 0.0M
2021-11-10 2,408.90 2,421.74 2,359.75 2,378.47 0.0M
2021-11-09 2,442.09 2,445.12 2,401.93 2,426.28 0.0M
2021-11-08 2,456.58 2,477.22 2,446.57 2,449.40 0.0M
2021-11-05 2,432.38 2,463.81 2,432.38 2,444.13 0.0M
2021-11-04 2,397.27 2,430.17 2,392.14 2,411.10 0.0M
2021-11-03 2,370.93 2,395.39 2,363.31 2,394.74 0.0M
2021-11-02 2,413.06 2,413.06 2,368.80 2,381.10 0.0M
2021-11-01 2,416.57 2,424.34 2,396.64 2,413.01 0.0M
2021-10-29 2,392.12 2,415.19 2,388.54 2,414.65 0.0M
2021-10-28 2,396.64 2,417.88 2,379.22 2,408.91 0.0M
2021-10-27 2,429.79 2,434.21 2,390.71 2,390.87 0.0M
2021-10-26 2,471.91 2,471.91 2,421.21 2,434.75 0.0M
2021-10-25 2,448.04 2,457.89 2,423.99 2,453.02 0.0M
2021-10-22 2,474.03 2,492.14 2,441.20 2,450.88 0.0M
2021-10-21 2,542.24 2,566.88 2,527.84 2,557.35 0.0M
2021-10-20 2,555.12 2,567.06 2,523.72 2,543.75 0.0M
2021-10-19 2,542.46 2,563.05 2,528.01 2,554.12 0.0M
2021-10-18 2,513.85 2,538.83 2,502.99 2,537.32 0.0M
2021-10-15 2,522.99 2,534.96 2,507.45 2,520.48 0.0M
2021-10-14 2,509.88 2,516.91 2,499.59 2,509.31 0.0M
2021-10-13 2,488.35 2,488.35 2,465.37 2,480.77 0.0M
2021-10-12 2,465.27 2,482.77 2,449.22 2,468.77 0.0M
2021-10-11 2,481.90 2,492.65 2,452.46 2,452.81 0.0M
2021-10-08 2,516.64 2,528.66 2,489.58 2,491.81 0.0M
2021-10-07 2,496.24 2,525.80 2,493.07 2,504.04 0.0M
2021-10-06 2,412.15 2,473.04 2,410.96 2,465.83 0.0M
2021-10-05 2,406.02 2,455.30 2,404.49 2,438.68 0.0M
2021-10-04 2,464.95 2,466.10 2,369.58 2,390.49 0.0M
2021-10-01 2,461.76 2,485.90 2,441.73 2,480.93 0.0M
2021-09-30 2,443.52 2,472.93 2,438.24 2,446.35 0.0M
2021-09-29 2,483.95 2,494.50 2,429.40 2,433.64 0.0M
2021-09-28 2,532.33 2,537.25 2,459.28 2,467.04 0.0M
2021-09-27 2,558.44 2,569.18 2,538.39 2,563.31 0.0M
2021-09-24 2,538.71 2,583.43 2,536.20 2,580.44 0.0M
2021-09-23 2,531.36 2,559.21 2,520.48 2,555.53 0.0M
2021-09-22 2,485.37 2,535.39 2,478.79 2,521.70 0.0M
2021-09-21 2,488.59 2,507.31 2,469.79 2,495.16 0.0M
2021-09-20 2,486.77 2,494.83 2,429.82 2,468.75 0.0M
2021-09-17 2,540.20 2,547.91 2,519.58 2,534.14 0.0M
2021-09-16 2,525.83 2,545.42 2,512.73 2,539.87 0.0M
2021-09-15 2,507.47 2,538.52 2,490.01 2,534.42 0.0M
2021-09-14 2,521.18 2,530.46 2,497.41 2,503.63 0.0M
2021-09-13 2,550.24 2,550.24 2,480.56 2,516.40 0.0M
2021-09-10 2,560.17 2,574.96 2,537.48 2,538.44 0.0M
2021-09-09 2,551.02 2,565.71 2,544.52 2,547.27 0.0M
2021-09-08 2,588.10 2,590.43 2,539.65 2,550.84 0.0M
2021-09-07 2,576.26 2,593.82 2,562.20 2,589.78 0.0M
2021-09-03 2,539.90 2,562.08 2,528.50 2,559.97 0.0M
2021-09-02 2,564.83 2,575.17 2,544.59 2,546.51 0.0M
2021-09-01 2,551.95 2,577.91 2,550.80 2,551.79 0.0M
2021-08-31 2,546.60 2,554.92 2,527.21 2,542.06 0.0M
2021-08-30 2,510.21 2,549.96 2,502.05 2,542.65 0.0M
2021-08-27 2,477.16 2,511.99 2,474.36 2,509.45 0.0M
2021-08-26 2,484.88 2,501.85 2,465.22 2,472.37 0.0M
2021-08-25 2,478.57 2,487.65 2,466.69 2,485.86 0.0M
2021-08-24 2,477.80 2,485.45 2,470.95 2,481.30 0.0M
2021-08-23 2,439.50 2,474.41 2,439.38 2,467.84 0.0M
2021-08-20 2,400.23 2,428.30 2,397.78 2,426.86 0.0M
2021-08-19 2,373.79 2,418.75 2,373.79 2,397.14 0.0M
2021-08-18 2,407.17 2,427.66 2,393.06 2,394.61 0.0M
2021-08-17 2,420.99 2,431.36 2,389.63 2,411.71 0.0M
2021-08-16 2,445.46 2,461.09 2,405.71 2,446.12 0.0M
2021-08-13 2,453.15 2,459.06 2,442.25 2,455.08 0.0M
2021-08-12 2,444.95 2,454.98 2,429.79 2,451.63 0.0M
2021-08-11 2,450.56 2,456.27 2,428.32 2,452.93 0.0M
2021-08-10 2,464.83 2,477.13 2,438.73 2,442.31 0.0M
2021-08-09 2,453.18 2,465.19 2,436.04 2,459.77 0.0M
2021-08-06 2,481.54 2,489.67 2,448.38 2,452.71 0.0M
2021-08-05 2,468.86 2,496.80 2,453.13 2,494.46 0.0M
2021-08-04 2,451.22 2,483.77 2,441.90 2,479.53 0.0M
2021-08-03 2,463.21 2,474.56 2,422.21 2,457.63 0.0M
2021-08-02 2,479.05 2,481.77 2,452.23 2,457.07 0.0M
2021-07-30 2,490.03 2,498.72 2,462.40 2,467.00 0.0M
2021-07-29 2,580.13 2,589.26 2,556.55 2,557.59 0.0M
2021-07-28 2,588.47 2,621.55 2,573.87 2,607.80 0.0M
2021-07-27 2,612.78 2,618.20 2,533.77 2,573.85 0.0M
2021-07-26 2,623.95 2,631.98 2,603.00 2,616.52 0.0M
2021-07-23 2,591.75 2,644.14 2,584.97 2,631.06 0.0M
2021-07-22 2,501.35 2,523.74 2,497.16 2,522.26 0.0M
2021-07-21 2,477.60 2,506.63 2,475.64 2,506.60 0.0M
2021-07-20 2,454.75 2,496.94 2,432.74 2,482.94 0.0M
2021-07-19 2,421.17 2,453.53 2,400.49 2,445.01 0.0M
2021-07-16 2,490.71 2,497.46 2,448.54 2,453.04 0.0M
2021-07-15 2,514.19 2,516.09 2,461.19 2,482.29 0.0M
2021-07-14 2,542.51 2,557.81 2,506.06 2,507.58 0.0M
2021-07-13 2,539.21 2,562.87 2,521.68 2,527.29 0.0M
2021-07-12 2,562.49 2,568.20 2,531.54 2,547.10 0.0M
2021-07-09 2,511.08 2,551.43 2,508.50 2,551.10 0.0M
2021-07-08 2,490.45 2,527.69 2,479.17 2,507.43 0.0M
2021-07-07 2,586.40 2,591.36 2,540.32 2,541.91 0.0M
2021-07-06 2,554.70 2,573.08 2,541.88 2,570.02 0.0M
2021-07-02 2,543.27 2,552.78 2,530.76 2,545.34 0.0M
2021-07-01 2,534.53 2,554.07 2,508.45 2,530.95 0.0M
2021-06-30 2,530.05 2,539.73 2,522.62 2,534.35 0.0M
2021-06-29 2,532.14 2,541.45 2,514.97 2,537.87 0.0M
2021-06-28 2,514.13 2,535.25 2,503.87 2,533.00 0.0M
2021-06-25 2,520.05 2,526.51 2,495.46 2,506.71 0.0M
2021-06-24 2,495.28 2,526.82 2,493.80 2,508.45 0.0M
2021-06-23 2,443.29 2,481.75 2,443.06 2,476.34 0.0M
2021-06-22 2,406.93 2,450.32 2,403.00 2,441.92 0.0M
2021-06-21 2,400.42 2,410.47 2,368.63 2,406.79 0.0M
2021-06-18 2,391.19 2,419.50 2,382.39 2,402.20 0.0M
2021-06-17 2,346.27 2,409.71 2,345.08 2,401.55 0.0M
2021-06-16 2,372.75 2,384.09 2,327.51 2,354.44 0.0M
2021-06-15 2,388.34 2,390.62 2,365.11 2,370.38 0.0M
2021-06-14 2,376.83 2,394.10 2,370.49 2,388.78 0.0M
2021-06-11 2,366.81 2,379.18 2,358.01 2,371.62 0.0M
2021-06-10 2,341.65 2,365.98 2,330.22 2,365.07 0.0M
2021-06-09 2,353.87 2,363.27 2,339.31 2,339.76 0.0M
2021-06-08 2,346.55 2,360.39 2,320.95 2,340.53 0.0M
2021-06-07 2,309.02 2,341.34 2,300.23 2,337.53 0.0M
2021-06-04 2,300.08 2,319.94 2,297.66 2,314.15 0.0M
2021-06-03 2,304.37 2,308.28 2,280.40 2,287.15 0.0M
2021-06-02 2,319.09 2,332.64 2,302.77 2,325.64 0.0M
2021-06-01 2,330.11 2,337.43 2,298.70 2,318.58 0.0M
2021-05-28 2,317.71 2,335.67 2,314.95 2,315.52 0.0M
2021-05-27 2,314.27 2,324.45 2,297.36 2,312.72 0.0M
2021-05-26 2,302.54 2,323.68 2,302.54 2,317.27 0.0M
2021-05-25 2,311.18 2,321.32 2,290.70 2,298.86 0.0M
2021-05-24 2,259.39 2,306.82 2,255.29 2,297.28 0.0M
2021-05-21 2,263.91 2,269.12 2,240.65 2,242.18 0.0M
2021-05-20 2,206.97 2,258.79 2,205.95 2,254.23 0.0M
2021-05-19 2,154.36 2,200.83 2,144.91 2,199.74 0.0M
2021-05-18 2,219.96 2,245.94 2,196.47 2,196.88 0.0M
2021-05-17 2,195.87 2,212.45 2,178.64 2,211.81 0.0M
2021-05-14 2,166.99 2,211.76 2,166.94 2,207.26 0.0M
2021-05-13 2,170.07 2,180.82 2,115.51 2,145.95 0.0M
2021-05-12 2,187.16 2,202.62 2,136.32 2,148.20 0.0M
2021-05-11 2,140.52 2,229.95 2,140.52 2,223.16 0.0M
2021-05-10 2,232.97 2,232.97 2,195.52 2,199.72 0.0M
2021-05-07 2,253.01 2,279.03 2,246.88 2,257.72 0.0M
2021-05-06 2,224.28 2,234.48 2,189.62 2,222.62 0.0M
2021-05-05 2,281.54 2,287.99 2,220.09 2,230.01 0.0M
2021-05-04 2,290.65 2,292.15 2,212.40 2,253.18 0.0M
2021-05-03 2,358.73 2,361.79 2,298.51 2,307.84 0.0M
2021-04-30 2,365.30 2,382.57 2,346.90 2,350.21 0.0M
2021-04-29 2,426.59 2,427.58 2,366.42 2,404.52 0.0M
2021-04-28 2,392.66 2,412.48 2,371.69 2,400.81 0.0M
2021-04-27 2,406.49 2,419.60 2,391.85 2,398.90 0.0M
2021-04-26 2,385.07 2,398.80 2,368.87 2,397.98 0.0M
2021-04-23 2,356.85 2,385.44 2,347.74 2,381.23 0.0M
2021-04-22 2,370.07 2,370.90 2,316.79 2,329.03 0.0M
2021-04-21 2,326.76 2,360.79 2,316.36 2,360.40 0.0M
2021-04-20 2,401.24 2,407.48 2,336.03 2,360.21 0.0M
2021-04-19 2,418.61 2,432.69 2,378.29 2,405.27 0.0M
2021-04-16 2,466.45 2,466.45 2,412.61 2,428.07 0.0M
2021-04-15 2,445.32 2,472.13 2,441.13 2,463.91 0.0M
2021-04-14 2,472.09 2,486.89 2,414.23 2,419.91 0.0M
2021-04-13 2,459.64 2,475.23 2,452.98 2,465.66 0.0M
2021-04-12 2,447.42 2,456.83 2,421.27 2,446.49 0.0M
2021-04-09 2,441.41 2,461.17 2,424.50 2,460.54 0.0M
2021-04-08 2,422.92 2,453.56 2,418.19 2,452.96 0.0M
2021-04-07 2,372.59 2,410.70 2,366.64 2,400.35 0.0M
2021-04-06 2,356.37 2,392.51 2,355.71 2,377.21 0.0M
2021-04-05 2,338.41 2,347.68 2,310.95 2,344.37 0.0M
2021-04-01 2,292.73 2,324.23 2,292.29 2,319.97 0.0M
2021-03-31 2,223.15 2,275.11 2,223.15 2,254.74 0.0M
2021-03-30 2,199.97 2,219.58 2,183.77 2,205.61 0.0M
2021-03-29 2,222.21 2,240.93 2,191.84 2,209.44 0.0M
2021-03-26 2,194.88 2,222.19 2,166.06 2,220.76 0.0M
2021-03-25 2,179.30 2,205.84 2,150.64 2,188.99 0.0M
2021-03-24 2,297.41 2,297.65 2,202.20 2,207.10 0.0M
2021-03-23 2,319.35 2,329.10 2,283.88 2,288.51 0.0M
2021-03-22 2,301.56 2,329.38 2,288.03 2,312.87 0.0M
2021-03-19 2,268.97 2,303.07 2,256.99 2,297.87 0.0M
2021-03-18 2,323.71 2,326.89 2,257.29 2,260.93 0.0M
2021-03-17 2,303.58 2,380.31 2,277.26 2,359.65 0.0M
2021-03-16 2,357.27 2,373.27 2,309.20 2,330.48 0.0M
2021-03-15 2,312.66 2,339.09 2,290.40 2,338.54 0.0M
2021-03-12 2,283.31 2,318.43 2,255.98 2,312.93 0.0M
2021-03-11 2,278.92 2,335.91 2,274.10 2,327.06 0.0M
2021-03-10 2,275.90 2,291.46 2,221.96 2,229.93 0.0M
2021-03-09 2,219.83 2,260.65 2,200.84 2,242.81 0.0M
2021-03-08 2,226.17 2,256.70 2,137.60 2,138.49 0.0M
2021-03-05 2,222.14 2,230.20 2,090.46 2,225.35 0.0M
2021-03-04 2,261.99 2,290.67 2,155.57 2,200.88 0.0M
2021-03-03 2,378.90 2,389.87 2,261.82 2,274.30 0.0M
2021-03-02 2,447.99 2,451.84 2,388.02 2,389.09 0.0M
2021-03-01 2,408.40 2,448.52 2,373.69 2,444.70 0.0M
2021-02-26 2,358.85 2,395.15 2,308.90 2,365.85 0.0M
2021-02-25 2,412.52 2,439.36 2,301.16 2,312.84 0.0M
2021-02-24 2,406.31 2,419.96 2,378.62 2,402.59 0.0M
2021-02-23 2,303.65 2,430.23 2,246.42 2,416.14 0.0M
2021-02-22 2,424.09 2,439.09 2,371.22 2,374.46 0.0M
2021-02-19 2,469.35 2,479.67 2,444.32 2,448.50 0.0M
2021-02-18 2,434.75 2,463.12 2,410.38 2,452.28 0.0M
2021-02-17 2,462.66 2,477.62 2,425.08 2,465.95 0.0M
2021-02-16 2,498.24 2,526.77 2,477.89 2,496.29 0.0M
2021-02-12 2,458.00 2,482.13 2,445.77 2,477.37 0.0M
2021-02-11 2,460.54 2,480.57 2,434.59 2,455.47 0.0M
2021-02-10 2,421.46 2,435.09 2,373.50 2,423.02 0.0M
2021-02-09 2,372.14 2,398.32 2,371.90 2,384.64 0.0M
2021-02-08 2,379.59 2,384.24 2,353.25 2,380.52 0.0M
2021-02-05 2,328.05 2,365.32 2,310.27 2,363.04 0.0M
2021-02-04 2,294.62 2,311.65 2,278.84 2,311.07 0.0M
2021-02-03 2,276.85 2,279.92 2,246.26 2,253.51 0.0M
2021-02-02 2,218.24 2,249.17 2,213.63 2,242.67 0.0M
2021-02-01 2,141.13 2,196.74 2,133.75 2,191.69 0.0M
2021-01-29 2,140.12 2,145.76 2,084.36 2,117.43 0.0M
2021-01-28 2,121.53 2,178.72 2,117.55 2,143.90 0.0M
2021-01-27 2,154.59 2,158.31 2,076.24 2,084.06 0.0M
2021-01-26 2,211.35 2,218.71 2,185.50 2,189.11 0.0M
2021-01-25 2,234.57 2,242.15 2,149.20 2,200.71 0.0M
2021-01-22 2,205.36 2,224.01 2,204.24 2,208.72 0.0M
2021-01-21 2,224.50 2,231.85 2,201.87 2,213.07 0.0M
2021-01-20 2,188.19 2,211.11 2,171.63 2,202.68 0.0M
2021-01-19 2,119.34 2,135.54 2,099.77 2,133.34 0.0M
2021-01-15 2,117.04 2,121.75 2,072.40 2,092.82 0.0M
2021-01-14 2,153.90 2,171.30 2,106.49 2,110.47 0.0M
2021-01-13 2,140.50 2,169.30 2,136.57 2,145.49 0.0M
2021-01-12 2,114.51 2,141.50 2,110.92 2,136.86 0.0M
2021-01-11 2,101.33 2,135.74 2,076.89 2,110.17 0.0M
2021-01-08 2,137.59 2,148.06 2,109.19 2,140.24 0.0M
2021-01-07 2,084.37 2,123.19 2,084.31 2,118.80 0.0M
2021-01-06 2,059.28 2,101.49 2,049.56 2,070.40 0.0M
2021-01-05 2,074.29 2,106.19 2,074.14 2,104.42 0.0M
2021-01-04 2,111.39 2,114.73 2,045.30 2,084.49 0.0M