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
2022-12-30 1,088.56 1,111.63 1,087.80 1,111.38 0.0M
2022-12-29 1,081.10 1,112.74 1,076.19 1,109.44 0.0M
2022-12-28 1,079.44 1,091.01 1,065.04 1,068.25 0.0M
2022-12-27 1,103.56 1,103.79 1,079.18 1,084.62 0.0M
2022-12-23 1,097.20 1,112.42 1,090.82 1,108.93 0.0M
2022-12-22 1,110.40 1,112.70 1,078.30 1,104.15 0.0M
2022-12-21 1,113.54 1,135.22 1,107.22 1,128.66 0.0M
2022-12-20 1,095.15 1,121.57 1,091.80 1,108.32 0.0M
2022-12-19 1,126.55 1,127.11 1,098.84 1,103.51 0.0M
2022-12-16 1,133.75 1,145.91 1,119.93 1,128.88 0.0M
2022-12-15 1,163.56 1,164.84 1,126.44 1,135.96 0.0M
2022-12-14 1,199.16 1,216.01 1,180.22 1,194.90 0.0M
2022-12-13 1,237.59 1,246.24 1,190.53 1,201.30 0.0M
2022-12-12 1,169.10 1,177.23 1,157.59 1,177.15 0.0M
2022-12-09 1,172.48 1,190.92 1,165.36 1,173.10 0.0M
2022-12-08 1,171.13 1,185.93 1,157.41 1,173.48 0.0M
2022-12-07 1,156.86 1,168.38 1,143.84 1,160.09 0.0M
2022-12-06 1,206.31 1,207.47 1,161.60 1,169.23 0.0M
2022-12-05 1,230.34 1,243.34 1,206.90 1,211.08 0.0M
2022-12-02 1,225.67 1,248.75 1,225.64 1,242.05 0.0M
2022-12-01 1,239.35 1,263.56 1,236.18 1,251.28 0.0M
2022-11-30 1,170.59 1,238.94 1,167.46 1,238.94 0.0M
2022-11-29 1,177.82 1,182.38 1,163.38 1,168.81 0.0M
2022-11-28 1,185.57 1,201.29 1,170.97 1,174.49 0.0M
2022-11-25 1,190.03 1,196.66 1,187.53 1,190.65 0.0M
2022-11-23 1,185.65 1,202.74 1,179.30 1,198.77 0.0M
2022-11-22 1,169.19 1,183.03 1,150.10 1,182.28 0.0M
2022-11-21 1,187.50 1,195.29 1,163.55 1,171.21 0.0M
2022-11-18 1,224.10 1,224.10 1,186.42 1,195.18 0.0M
2022-11-17 1,203.10 1,221.22 1,197.98 1,208.29 0.0M
2022-11-16 1,251.66 1,253.88 1,230.55 1,236.60 0.0M
2022-11-15 1,277.14 1,285.10 1,249.69 1,269.55 0.0M
2022-11-14 1,230.69 1,261.70 1,230.58 1,234.83 0.0M
2022-11-11 1,193.53 1,254.26 1,189.12 1,246.68 0.0M
2022-11-10 1,148.59 1,192.30 1,136.77 1,191.44 0.0M
2022-11-09 1,105.72 1,106.24 1,080.70 1,082.86 0.0M
2022-11-08 1,100.36 1,129.08 1,089.57 1,113.38 0.0M
2022-11-07 1,096.23 1,099.51 1,073.15 1,097.40 0.0M
2022-11-04 1,093.51 1,098.18 1,057.18 1,082.12 0.0M
2022-11-03 1,087.82 1,102.34 1,072.45 1,072.96 0.0M
2022-11-02 1,150.67 1,151.60 1,088.83 1,089.10 0.0M
2022-11-01 1,183.92 1,189.61 1,147.06 1,149.31 0.0M
2022-10-31 1,184.38 1,190.64 1,154.38 1,159.21 0.0M
2022-10-28 1,166.54 1,189.40 1,161.28 1,188.58 0.0M
2022-10-27 1,195.85 1,208.65 1,179.34 1,180.32 0.0M
2022-10-26 1,215.88 1,251.15 1,213.01 1,219.01 0.0M
2022-10-25 1,211.71 1,249.67 1,210.75 1,243.74 0.0M
2022-10-24 1,199.14 1,208.43 1,171.98 1,201.79 0.0M
2022-10-21 1,165.62 1,202.82 1,159.80 1,201.72 0.0M
2022-10-20 1,203.52 1,231.18 1,193.58 1,198.67 0.0M
2022-10-19 1,198.91 1,222.82 1,194.64 1,202.84 0.0M
2022-10-18 1,218.68 1,219.99 1,183.20 1,196.67 0.0M
2022-10-17 1,145.37 1,188.85 1,145.37 1,183.96 0.0M
2022-10-14 1,180.06 1,183.22 1,126.63 1,127.96 0.0M
2022-10-13 1,118.99 1,168.16 1,107.07 1,161.94 0.0M
2022-10-12 1,147.03 1,165.35 1,138.07 1,159.23 0.0M
2022-10-11 1,170.60 1,175.15 1,133.31 1,145.97 0.0M
2022-10-10 1,184.04 1,194.46 1,164.54 1,178.27 0.0M
2022-10-07 1,205.40 1,208.32 1,176.81 1,181.94 0.0M
2022-10-06 1,230.30 1,244.59 1,220.44 1,227.09 0.0M
2022-10-05 1,211.32 1,235.38 1,196.18 1,228.51 0.0M
2022-10-04 1,197.05 1,232.91 1,191.62 1,232.46 0.0M
2022-10-03 1,159.46 1,172.53 1,141.46 1,164.45 0.0M
2022-09-30 1,153.56 1,181.21 1,146.47 1,147.09 0.0M
2022-09-29 1,171.66 1,175.66 1,147.60 1,161.48 0.0M
2022-09-28 1,144.85 1,196.77 1,141.90 1,191.82 0.0M
2022-09-27 1,154.07 1,163.36 1,125.72 1,139.71 0.0M
2022-09-26 1,140.43 1,165.13 1,131.88 1,133.08 0.0M
2022-09-23 1,152.78 1,158.15 1,124.97 1,142.52 0.0M
2022-09-22 1,185.03 1,193.44 1,159.85 1,162.85 0.0M
2022-09-21 1,224.31 1,244.65 1,192.07 1,192.16 0.0M
2022-09-20 1,230.22 1,245.45 1,216.43 1,220.60 0.0M
2022-09-19 1,231.83 1,247.08 1,224.67 1,245.71 0.0M
2022-09-16 1,243.22 1,244.32 1,224.92 1,239.41 0.0M
2022-09-15 1,258.40 1,295.56 1,258.40 1,267.70 0.0M
2022-09-14 1,256.12 1,269.24 1,236.68 1,267.72 0.0M
2022-09-13 1,266.12 1,275.75 1,248.03 1,251.91 0.0M
2022-09-12 1,313.33 1,329.82 1,309.09 1,319.46 0.0M
2022-09-09 1,286.11 1,309.93 1,285.52 1,308.13 0.0M
2022-09-08 1,242.94 1,279.02 1,241.17 1,274.66 0.0M
2022-09-07 1,220.21 1,262.64 1,219.42 1,260.72 0.0M
2022-09-06 1,229.72 1,230.72 1,199.17 1,214.61 0.0M
2022-09-02 1,257.97 1,262.32 1,222.16 1,229.49 0.0M
2022-09-01 1,223.92 1,246.14 1,205.71 1,244.79 0.0M
2022-08-31 1,258.39 1,268.22 1,234.59 1,234.64 0.0M
2022-08-30 1,252.46 1,260.54 1,214.46 1,225.85 0.0M
2022-08-29 1,232.08 1,258.58 1,232.08 1,239.48 0.0M
2022-08-26 1,298.89 1,307.08 1,245.26 1,245.50 0.0M
2022-08-25 1,271.35 1,299.74 1,270.59 1,299.45 0.0M
2022-08-24 1,244.50 1,277.24 1,243.66 1,263.17 0.0M
2022-08-23 1,255.75 1,275.58 1,246.21 1,247.89 0.0M
2022-08-22 1,275.94 1,283.17 1,258.48 1,262.31 0.0M
2022-08-19 1,326.68 1,334.55 1,300.96 1,307.81 0.0M
2022-08-18 1,345.94 1,359.18 1,333.22 1,353.11 0.0M
2022-08-17 1,359.16 1,367.11 1,340.98 1,349.47 0.0M
2022-08-16 1,377.94 1,395.15 1,362.28 1,381.85 0.0M
2022-08-15 1,370.43 1,387.25 1,369.12 1,381.92 0.0M
2022-08-12 1,364.59 1,379.11 1,355.91 1,378.78 0.0M
2022-08-11 1,368.03 1,390.11 1,341.82 1,347.40 0.0M
2022-08-10 1,342.13 1,353.47 1,330.08 1,348.76 0.0M
2022-08-09 1,300.74 1,305.64 1,283.45 1,294.79 0.0M
2022-08-08 1,312.12 1,349.24 1,310.25 1,314.26 0.0M
2022-08-05 1,284.06 1,313.94 1,284.06 1,301.72 0.0M
2022-08-04 1,301.99 1,310.98 1,286.26 1,308.61 0.0M
2022-08-03 1,276.65 1,307.19 1,276.65 1,302.64 0.0M
2022-08-02 1,261.27 1,292.67 1,260.03 1,276.66 0.0M
2022-08-01 1,250.64 1,280.59 1,237.77 1,263.43 0.0M
2022-07-29 1,248.54 1,267.68 1,240.05 1,262.71 0.0M
2022-07-28 1,226.28 1,240.86 1,204.35 1,240.71 0.0M
2022-07-27 1,199.95 1,238.67 1,191.86 1,233.18 0.0M
2022-07-26 1,182.98 1,184.43 1,161.29 1,165.16 0.0M
2022-07-25 1,211.36 1,217.49 1,195.64 1,205.06 0.0M
2022-07-22 1,234.18 1,255.52 1,203.76 1,210.87 0.0M
2022-07-21 1,248.99 1,274.00 1,237.95 1,273.33 0.0M
2022-07-20 1,219.57 1,260.06 1,215.57 1,255.57 0.0M
2022-07-19 1,177.59 1,212.10 1,165.88 1,211.04 0.0M
2022-07-18 1,165.92 1,189.66 1,152.41 1,158.08 0.0M
2022-07-15 1,121.23 1,154.22 1,114.40 1,150.61 0.0M
2022-07-14 1,121.97 1,123.60 1,094.61 1,102.61 0.0M
2022-07-13 1,105.68 1,137.48 1,098.48 1,128.57 0.0M
2022-07-12 1,132.95 1,151.42 1,121.87 1,128.48 0.0M
2022-07-11 1,159.63 1,163.70 1,125.04 1,127.36 0.0M
2022-07-08 1,175.50 1,196.57 1,160.93 1,182.33 0.0M
2022-07-07 1,168.58 1,199.69 1,164.17 1,196.93 0.0M
2022-07-06 1,173.43 1,183.12 1,153.31 1,165.48 0.0M
2022-07-05 1,108.76 1,174.24 1,094.95 1,173.86 0.0M
2022-07-01 1,105.11 1,127.78 1,096.09 1,127.49 0.0M
2022-06-30 1,121.27 1,122.77 1,078.48 1,103.61 0.0M
2022-06-29 1,139.74 1,146.52 1,120.73 1,134.63 0.0M
2022-06-28 1,192.04 1,206.60 1,139.19 1,139.60 0.0M
2022-06-27 1,220.54 1,226.21 1,183.18 1,192.95 0.0M
2022-06-24 1,162.49 1,215.66 1,158.39 1,215.09 0.0M
2022-06-23 1,139.27 1,154.80 1,118.90 1,150.65 0.0M
2022-06-22 1,116.09 1,155.84 1,115.41 1,132.86 0.0M
2022-06-21 1,136.54 1,155.11 1,125.40 1,127.04 0.0M
2022-06-17 1,100.96 1,128.11 1,092.06 1,118.71 0.0M
2022-06-16 1,120.42 1,126.72 1,087.11 1,095.89 0.0M
2022-06-15 1,125.07 1,174.19 1,121.66 1,157.84 0.0M
2022-06-14 1,125.98 1,137.81 1,099.87 1,109.79 0.0M
2022-06-13 1,148.44 1,164.64 1,114.52 1,117.79 0.0M
2022-06-10 1,221.55 1,232.06 1,192.04 1,194.48 0.0M
2022-06-09 1,301.77 1,309.03 1,255.84 1,255.96 0.0M
2022-06-08 1,308.43 1,332.88 1,307.49 1,314.40 0.0M
2022-06-07 1,284.22 1,314.46 1,280.16 1,311.33 0.0M
2022-06-06 1,306.82 1,321.53 1,290.83 1,305.98 0.0M
2022-06-03 1,298.99 1,313.75 1,284.01 1,289.74 0.0M
2022-06-02 1,262.45 1,327.12 1,257.84 1,321.84 0.0M
2022-06-01 1,293.64 1,306.12 1,255.41 1,262.44 0.0M
2022-05-31 1,287.15 1,299.35 1,260.92 1,283.65 0.0M
2022-05-27 1,252.66 1,287.92 1,252.66 1,287.87 0.0M
2022-05-26 1,201.04 1,248.66 1,195.95 1,241.03 0.0M
2022-05-25 1,158.25 1,207.10 1,158.25 1,197.09 0.0M
2022-05-24 1,188.75 1,191.97 1,149.10 1,162.57 0.0M
2022-05-23 1,265.87 1,265.88 1,231.45 1,263.56 0.0M
2022-05-20 1,287.10 1,288.39 1,224.39 1,262.49 0.0M
2022-05-19 1,236.05 1,281.95 1,233.66 1,263.37 0.0M
2022-05-18 1,281.94 1,294.79 1,234.28 1,238.09 0.0M
2022-05-17 1,300.72 1,315.06 1,275.11 1,306.62 0.0M
2022-05-16 1,300.46 1,309.82 1,271.22 1,274.35 0.0M
2022-05-13 1,277.31 1,316.15 1,274.03 1,312.99 0.0M
2022-05-12 1,232.76 1,302.29 1,222.28 1,267.50 0.0M
2022-05-11 1,281.17 1,318.53 1,249.83 1,252.57 0.0M
2022-05-10 1,326.80 1,335.72 1,268.11 1,292.71 0.0M
2022-05-09 1,330.54 1,349.31 1,293.43 1,298.48 0.0M
2022-05-06 1,387.15 1,394.96 1,337.10 1,358.95 0.0M
2022-05-05 1,472.93 1,472.93 1,384.42 1,400.53 0.0M
2022-05-04 1,449.06 1,510.06 1,422.04 1,509.42 0.0M
2022-05-03 1,470.95 1,477.10 1,445.34 1,456.86 0.0M
2022-05-02 1,434.81 1,477.93 1,424.96 1,476.65 0.0M
2022-04-29 1,480.62 1,512.99 1,439.39 1,441.46 0.0M
2022-04-28 1,464.27 1,521.10 1,441.31 1,510.03 0.0M
2022-04-27 1,435.32 1,469.94 1,416.19 1,420.54 0.0M
2022-04-26 1,498.99 1,501.49 1,452.19 1,452.87 0.0M
2022-04-25 1,473.81 1,512.50 1,470.75 1,510.78 0.0M
2022-04-22 1,507.07 1,531.01 1,472.48 1,479.97 0.0M
2022-04-21 1,575.11 1,591.83 1,498.28 1,504.57 0.0M
2022-04-20 1,633.99 1,633.99 1,554.24 1,562.22 0.0M
2022-04-19 1,638.56 1,696.13 1,636.33 1,685.27 0.0M
2022-04-18 1,655.67 1,661.74 1,622.26 1,648.68 0.0M
2022-04-14 1,702.13 1,703.92 1,656.71 1,657.20 0.0M
2022-04-13 1,645.51 1,696.79 1,643.61 1,692.65 0.0M
2022-04-12 1,707.48 1,718.53 1,644.13 1,653.58 0.0M
2022-04-11 1,680.24 1,711.74 1,666.49 1,677.76 0.0M
2022-04-08 1,720.55 1,730.56 1,699.95 1,706.33 0.0M
2022-04-07 1,740.54 1,762.72 1,692.73 1,733.88 0.0M
2022-04-06 1,779.42 1,788.39 1,730.49 1,749.83 0.0M
2022-04-05 1,869.86 1,875.16 1,808.98 1,815.47 0.0M
2022-04-04 1,809.13 1,865.45 1,807.44 1,860.03 0.0M
2022-04-01 1,770.05 1,796.55 1,762.50 1,774.58 0.0M
2022-03-31 1,796.33 1,798.42 1,757.93 1,758.03 0.0M
2022-03-30 1,822.92 1,833.88 1,785.73 1,796.70 0.0M
2022-03-29 1,806.78 1,842.50 1,797.32 1,833.41 0.0M
2022-03-28 1,759.22 1,783.41 1,736.05 1,781.90 0.0M
2022-03-25 1,777.51 1,779.95 1,732.58 1,755.27 0.0M
2022-03-24 1,750.26 1,776.00 1,728.69 1,775.82 0.0M
2022-03-23 1,742.52 1,772.94 1,734.87 1,738.21 0.0M
2022-03-22 1,722.95 1,784.12 1,722.07 1,767.41 0.0M
2022-03-21 1,741.39 1,742.63 1,698.11 1,721.76 0.0M
2022-03-18 1,684.26 1,757.24 1,682.42 1,754.95 0.0M
2022-03-17 1,633.86 1,695.56 1,630.16 1,693.65 0.0M
2022-03-16 1,598.31 1,652.32 1,582.27 1,651.74 0.0M
2022-03-15 1,530.41 1,573.25 1,524.08 1,569.36 0.0M
2022-03-14 1,542.46 1,568.53 1,506.41 1,513.55 0.0M
2022-03-11 1,622.36 1,622.36 1,547.26 1,548.24 0.0M
2022-03-10 1,599.74 1,616.59 1,578.80 1,605.37 0.0M
2022-03-09 1,586.00 1,624.47 1,583.33 1,616.90 0.0M
2022-03-08 1,523.18 1,592.64 1,510.15 1,541.84 0.0M
2022-03-07 1,621.33 1,624.46 1,525.90 1,526.19 0.0M
2022-03-04 1,661.67 1,673.45 1,607.13 1,618.24 0.0M
2022-03-03 1,728.19 1,728.33 1,654.27 1,663.93 0.0M
2022-03-02 1,714.88 1,725.33 1,680.75 1,716.96 0.0M
2022-03-01 1,738.69 1,750.29 1,697.40 1,708.29 0.0M
2022-02-28 1,726.11 1,761.07 1,706.92 1,742.45 0.0M
2022-02-25 1,718.92 1,737.99 1,681.85 1,737.71 0.0M
2022-02-24 1,561.66 1,715.99 1,561.52 1,711.06 0.0M
2022-02-23 1,699.73 1,706.13 1,631.89 1,633.66 0.0M
2022-02-22 1,705.51 1,730.25 1,664.77 1,682.74 0.0M
2022-02-18 1,757.45 1,774.01 1,716.71 1,723.09 0.0M
2022-02-17 1,802.20 1,816.11 1,756.08 1,758.23 0.0M
2022-02-16 1,803.59 1,822.81 1,796.06 1,813.86 0.0M
2022-02-15 1,800.91 1,835.19 1,799.92 1,834.10 0.0M
2022-02-14 1,758.12 1,809.70 1,755.42 1,775.03 0.0M
2022-02-11 1,824.99 1,835.64 1,753.44 1,764.71 0.0M
2022-02-10 1,797.93 1,853.17 1,793.15 1,810.19 0.0M
2022-02-09 1,808.89 1,836.98 1,794.94 1,836.85 0.0M
2022-02-08 1,747.06 1,789.61 1,744.16 1,784.01 0.0M
2022-02-07 1,802.25 1,821.45 1,764.98 1,770.72 0.0M
2022-02-04 1,755.23 1,822.42 1,730.01 1,800.88 0.0M
2022-02-03 1,722.64 1,745.72 1,686.18 1,689.65 0.0M
2022-02-02 1,912.22 1,912.22 1,832.76 1,847.97 0.0M
2022-02-01 1,899.50 1,925.88 1,866.32 1,922.63 0.0M
2022-01-31 1,800.87 1,885.38 1,793.95 1,884.81 0.0M
2022-01-28 1,744.75 1,787.41 1,720.19 1,787.41 0.0M
2022-01-27 1,771.35 1,796.02 1,735.54 1,738.03 0.0M
2022-01-26 1,814.62 1,823.21 1,722.37 1,740.92 0.0M
2022-01-25 1,787.33 1,801.00 1,748.30 1,766.43 0.0M
2022-01-24 1,762.40 1,827.71 1,693.30 1,825.65 0.0M
2022-01-21 1,886.48 1,894.71 1,823.84 1,824.54 0.0M
2022-01-20 1,977.48 2,019.33 1,937.36 1,940.31 0.0M
2022-01-19 1,966.24 1,993.60 1,952.91 1,954.99 0.0M
2022-01-18 1,987.11 2,002.94 1,957.56 1,960.63 0.0M
2022-01-14 2,018.09 2,042.41 1,992.95 2,029.32 0.0M
2022-01-13 2,095.82 2,101.65 2,028.96 2,031.88 0.0M
2022-01-12 2,123.51 2,131.23 2,073.50 2,093.75 0.0M
2022-01-11 2,061.27 2,114.86 2,053.08 2,110.87 0.0M
2022-01-10 2,051.01 2,064.82 1,986.05 2,063.63 0.0M
2022-01-07 2,085.58 2,113.00 2,062.11 2,078.24 0.0M
2022-01-06 2,061.82 2,112.61 2,041.95 2,089.29 0.0M
2022-01-05 2,151.61 2,168.24 2,078.30 2,078.55 0.0M
2022-01-04 2,214.54 2,214.54 2,134.75 2,160.76 0.0M
2022-01-03 2,202.12 2,215.55 2,178.09 2,207.06 0.0M