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
2024-12-31 2,421.61 2,423.93 2,392.69 2,397.13 0.0M
2024-12-30 2,411.26 2,429.38 2,390.77 2,416.18 0.0M
2024-12-27 2,456.64 2,459.61 2,420.29 2,443.60 0.0M
2024-12-26 2,474.06 2,481.92 2,465.05 2,474.44 0.0M
2024-12-25 2,462.44 2,485.23 2,455.58 2,485.23 0.0M
2024-12-24 2,462.44 2,485.23 2,455.58 2,485.23 0.0M
2024-12-23 2,456.37 2,464.49 2,431.65 2,456.28 0.0M
2024-12-20 2,403.85 2,476.72 2,403.31 2,455.28 0.0M
2024-12-19 2,453.70 2,466.87 2,431.26 2,432.06 0.0M
2024-12-18 2,527.92 2,529.92 2,416.01 2,421.45 0.0M
2024-12-17 2,535.92 2,542.09 2,520.41 2,529.45 0.0M
2024-12-16 2,520.23 2,543.74 2,519.43 2,536.70 0.0M
2024-12-13 2,529.38 2,533.89 2,504.61 2,511.14 0.0M
2024-12-12 2,549.93 2,555.94 2,533.54 2,534.36 0.0M
2024-12-11 2,512.64 2,561.27 2,512.64 2,556.46 0.0M
2024-12-10 2,500.42 2,520.37 2,486.72 2,495.92 0.0M
2024-12-09 2,524.31 2,532.38 2,489.23 2,496.59 0.0M
2024-12-06 2,502.54 2,525.80 2,501.46 2,525.67 0.0M
2024-12-05 2,506.49 2,514.56 2,496.28 2,497.19 0.0M
2024-12-04 2,464.54 2,503.65 2,463.26 2,499.32 0.0M
2024-12-03 2,442.96 2,462.08 2,436.49 2,461.18 0.0M
2024-12-02 2,442.39 2,452.52 2,440.28 2,449.57 0.0M
2024-11-29 2,433.15 2,445.92 2,431.01 2,438.51 0.0M
2024-11-27 2,439.26 2,439.26 2,416.31 2,430.50 0.0M
2024-11-26 2,424.59 2,444.71 2,424.59 2,437.49 0.0M
2024-11-25 2,424.56 2,439.88 2,410.24 2,424.26 0.0M
2024-11-22 2,381.34 2,414.33 2,381.22 2,409.49 0.0M
2024-11-21 2,380.46 2,381.26 2,347.40 2,376.32 0.0M
2024-11-20 2,374.67 2,383.06 2,348.03 2,376.30 0.0M
2024-11-19 2,330.34 2,376.14 2,329.22 2,374.52 0.0M
2024-11-18 2,335.13 2,363.01 2,334.94 2,351.89 0.0M
2024-11-15 2,360.74 2,362.33 2,324.10 2,336.05 0.0M
2024-11-14 2,392.71 2,400.02 2,375.62 2,380.27 0.0M
2024-11-13 2,402.46 2,408.44 2,390.00 2,395.91 0.0M
2024-11-12 2,394.41 2,410.54 2,387.27 2,399.54 0.0M
2024-11-11 2,367.34 2,403.26 2,367.14 2,402.28 0.0M
2024-11-08 2,352.55 2,363.14 2,348.27 2,354.15 0.0M
2024-11-07 2,354.37 2,387.48 2,354.37 2,378.77 0.0M
2024-11-06 2,320.40 2,348.11 2,308.27 2,346.90 0.0M
2024-11-05 2,253.59 2,284.54 2,253.15 2,281.03 0.0M
2024-11-04 2,238.39 2,254.94 2,225.61 2,243.66 0.0M
2024-11-01 2,242.25 2,262.69 2,233.96 2,242.68 0.0M
2024-10-31 2,252.11 2,268.98 2,233.78 2,236.91 0.0M
2024-10-30 2,242.10 2,255.69 2,230.24 2,230.27 0.0M
2024-10-29 2,195.94 2,234.38 2,193.07 2,229.51 0.0M
2024-10-28 2,218.77 2,222.73 2,209.06 2,211.67 0.0M
2024-10-25 2,201.85 2,215.37 2,194.12 2,199.25 0.0M
2024-10-24 2,181.44 2,188.51 2,174.28 2,186.54 0.0M
2024-10-23 2,204.87 2,211.53 2,161.37 2,172.10 0.0M
2024-10-22 2,193.47 2,215.05 2,191.13 2,207.45 0.0M
2024-10-21 2,199.31 2,206.03 2,186.33 2,205.90 0.0M
2024-10-18 2,196.77 2,210.30 2,194.34 2,208.16 0.0M
2024-10-17 2,201.88 2,201.88 2,174.48 2,178.19 0.0M
2024-10-16 2,187.09 2,191.52 2,176.81 2,190.97 0.0M
2024-10-15 2,194.89 2,201.81 2,173.93 2,188.46 0.0M
2024-10-14 2,204.02 2,207.52 2,196.18 2,197.58 0.0M
2024-10-11 2,185.66 2,207.31 2,183.77 2,200.83 0.0M
2024-10-10 2,181.98 2,189.64 2,175.24 2,180.83 0.0M
2024-10-09 2,177.65 2,196.38 2,176.36 2,193.32 0.0M
2024-10-08 2,145.54 2,179.51 2,145.54 2,177.37 0.0M
2024-10-07 2,166.49 2,168.66 2,142.07 2,146.22 0.0M
2024-10-04 2,162.17 2,173.71 2,146.30 2,172.74 0.0M
2024-10-03 2,117.48 2,131.05 2,110.55 2,129.66 0.0M
2024-10-02 2,132.65 2,139.87 2,124.34 2,137.65 0.0M
2024-10-01 2,157.02 2,159.29 2,113.32 2,135.80 0.0M
2024-09-30 2,139.87 2,147.77 2,129.74 2,146.08 0.0M
2024-09-27 2,164.59 2,164.59 2,141.78 2,144.38 0.0M
2024-09-26 2,179.44 2,179.44 2,146.41 2,160.39 0.0M
2024-09-25 2,164.06 2,168.68 2,155.11 2,156.07 0.0M
2024-09-24 2,142.10 2,158.58 2,125.12 2,158.11 0.0M
2024-09-23 2,136.25 2,143.04 2,129.24 2,132.12 0.0M
2024-09-20 2,118.23 2,127.01 2,099.43 2,125.66 0.0M
2024-09-19 2,111.60 2,127.30 2,098.81 2,116.72 0.0M
2024-09-18 2,060.61 2,084.21 2,051.42 2,058.24 0.0M
2024-09-17 2,054.87 2,069.83 2,044.33 2,057.65 0.0M
2024-09-16 2,022.32 2,038.86 2,012.74 2,035.87 0.0M
2024-09-13 2,011.32 2,030.49 2,011.25 2,020.90 0.0M
2024-09-12 1,987.48 2,011.56 1,985.59 2,010.51 0.0M
2024-09-11 1,954.14 1,981.34 1,919.77 1,978.90 0.0M
2024-09-10 1,952.56 1,961.64 1,921.86 1,951.06 0.0M
2024-09-09 1,945.82 1,960.09 1,930.11 1,942.84 0.0M
2024-09-06 1,977.62 1,983.86 1,915.20 1,922.63 0.0M
2024-09-05 1,968.41 1,987.43 1,963.12 1,977.19 0.0M
2024-09-04 1,958.37 1,981.78 1,953.79 1,967.23 0.0M
2024-09-03 2,003.06 2,010.93 1,956.19 1,967.27 0.0M
2024-08-30 2,008.67 2,015.47 1,990.17 2,014.53 0.0M
2024-08-29 2,005.93 2,020.83 1,989.28 1,994.25 0.0M
2024-08-28 2,004.71 2,006.28 1,972.13 1,986.60 0.0M
2024-08-27 2,000.42 2,022.14 1,993.28 2,008.47 0.0M
2024-08-26 2,019.62 2,020.85 1,999.51 2,006.18 0.0M
2024-08-23 2,015.03 2,025.81 2,002.65 2,016.79 0.0M
2024-08-22 2,023.94 2,031.48 1,997.80 2,000.74 0.0M
2024-08-21 1,998.82 2,018.54 1,996.17 2,018.28 0.0M
2024-08-20 1,988.89 2,006.36 1,985.38 1,997.15 0.0M
2024-08-19 1,967.69 1,991.06 1,962.14 1,991.06 0.0M
2024-08-16 1,955.48 1,969.31 1,951.11 1,960.46 0.0M
2024-08-15 1,940.79 1,964.31 1,939.90 1,962.93 0.0M
2024-08-14 1,924.66 1,931.75 1,905.37 1,917.09 0.0M
2024-08-13 1,881.81 1,923.11 1,881.24 1,918.74 0.0M
2024-08-12 1,884.18 1,884.62 1,864.26 1,868.26 0.0M
2024-08-09 1,867.15 1,884.90 1,863.08 1,881.73 0.0M
2024-08-08 1,842.49 1,876.22 1,834.56 1,869.97 0.0M
2024-08-07 1,863.64 1,880.85 1,818.86 1,821.68 0.0M
2024-08-06 1,846.57 1,889.61 1,834.78 1,866.69 0.0M
2024-08-05 1,757.25 1,846.21 1,756.10 1,831.95 0.0M
2024-08-02 1,886.47 1,901.71 1,853.15 1,871.67 0.0M
2024-08-01 1,990.97 2,020.47 1,942.73 1,957.48 0.0M
2024-07-31 1,981.88 1,987.64 1,963.10 1,973.22 0.0M
2024-07-30 1,963.78 1,981.75 1,933.13 1,954.80 0.0M
2024-07-29 1,953.20 1,960.90 1,940.18 1,945.09 0.0M
2024-07-26 1,937.94 1,948.50 1,926.78 1,938.08 0.0M
2024-07-25 1,944.18 1,961.18 1,898.49 1,914.49 0.0M
2024-07-24 1,977.25 1,979.82 1,944.91 1,946.34 0.0M
2024-07-23 2,019.56 2,032.78 2,011.29 2,013.13 0.0M
2024-07-22 2,016.34 2,028.63 2,006.03 2,017.17 0.0M
2024-07-19 2,002.51 2,017.53 1,995.24 1,999.61 0.0M
2024-07-18 2,029.92 2,033.77 1,988.07 1,993.85 0.0M
2024-07-17 2,052.08 2,055.14 2,014.68 2,017.24 0.0M
2024-07-16 2,077.21 2,085.01 2,065.69 2,078.64 0.0M
2024-07-15 2,045.69 2,072.96 2,043.24 2,062.76 0.0M
2024-07-12 2,040.05 2,061.23 2,037.09 2,046.30 0.0M
2024-07-11 2,078.46 2,085.97 2,028.99 2,041.23 0.0M
2024-07-10 2,086.84 2,088.18 2,061.23 2,080.07 0.0M
2024-07-09 2,088.52 2,095.02 2,079.07 2,079.82 0.0M
2024-07-08 2,090.73 2,090.73 2,074.16 2,080.68 0.0M
2024-07-05 2,059.02 2,093.34 2,054.65 2,091.02 0.0M
2024-07-03 2,059.06 2,065.27 2,056.41 2,059.53 0.0M
2024-07-02 2,040.08 2,064.01 2,035.95 2,062.60 0.0M
2024-07-01 2,050.96 2,051.93 2,019.63 2,042.66 0.0M
2024-06-28 2,067.55 2,079.78 2,049.22 2,049.97 0.0M
2024-06-27 2,065.08 2,075.36 2,058.02 2,071.88 0.0M
2024-06-26 2,044.55 2,063.56 2,042.01 2,057.75 0.0M
2024-06-25 2,032.27 2,055.92 2,031.33 2,054.95 0.0M
2024-06-24 2,046.71 2,053.49 2,022.64 2,027.27 0.0M
2024-06-21 2,034.15 2,049.73 2,030.13 2,048.42 0.0M
2024-06-20 2,036.42 2,048.80 2,018.58 2,031.65 0.0M
2024-06-18 2,029.24 2,038.96 2,026.41 2,033.82 0.0M
2024-06-17 2,004.48 2,045.34 1,999.10 2,035.20 0.0M
2024-06-14 2,006.23 2,015.30 2,001.98 2,012.24 0.0M
2024-06-13 2,037.06 2,039.15 2,012.50 2,017.28 0.0M
2024-06-12 2,054.66 2,059.37 2,030.82 2,041.90 0.0M
2024-06-11 2,028.47 2,032.48 2,007.47 2,031.13 0.0M
2024-06-10 2,019.52 2,033.64 2,013.83 2,031.56 0.0M
2024-06-07 2,024.25 2,042.59 2,017.29 2,023.69 0.0M
2024-06-06 2,002.51 2,034.46 2,002.51 2,029.04 0.0M
2024-06-05 1,987.41 1,997.31 1,983.14 1,996.64 0.0M
2024-06-04 1,967.02 1,979.21 1,962.14 1,973.75 0.0M
2024-06-03 1,969.16 1,976.41 1,947.23 1,971.24 0.0M
2024-05-31 1,964.08 1,970.91 1,925.06 1,960.48 0.0M
2024-05-30 1,973.61 1,980.35 1,958.35 1,964.39 0.0M
2024-05-29 1,965.47 1,991.25 1,963.94 1,976.26 0.0M
2024-05-28 1,986.40 1,992.94 1,975.59 1,984.89 0.0M
2024-05-24 1,976.72 1,998.99 1,975.63 1,990.21 0.0M
2024-05-23 1,999.91 2,003.32 1,954.80 1,965.08 0.0M
2024-05-22 2,004.88 2,007.52 1,986.10 1,993.32 0.0M
2024-05-21 2,012.77 2,015.80 1,997.98 2,006.84 0.0M
2024-05-20 2,015.34 2,027.04 2,013.59 2,023.84 0.0M
2024-05-17 2,014.86 2,022.21 2,007.00 2,016.14 0.0M
2024-05-16 2,015.18 2,024.93 2,012.46 2,012.92 0.0M
2024-05-15 2,013.91 2,020.35 1,994.98 2,019.89 0.0M
2024-05-14 1,994.05 2,004.32 1,991.60 2,001.18 0.0M
2024-05-13 1,986.70 1,994.55 1,977.28 1,993.96 0.0M
2024-05-10 2,008.68 2,010.51 1,980.53 1,986.55 0.0M
2024-05-09 1,987.01 2,005.73 1,978.23 2,004.85 0.0M
2024-05-08 2,015.93 2,027.40 2,013.20 2,020.01 0.0M
2024-05-07 2,033.84 2,054.66 2,031.37 2,042.48 0.0M
2024-05-06 2,010.07 2,039.18 2,007.00 2,039.01 0.0M
2024-05-03 2,010.32 2,015.82 1,985.84 1,999.78 0.0M
2024-05-02 1,975.14 1,987.40 1,946.94 1,986.33 0.0M
2024-05-01 1,956.87 2,014.23 1,950.08 1,966.17 0.0M
2024-04-30 1,969.79 1,982.42 1,939.37 1,939.37 0.0M
2024-04-29 1,977.47 1,989.41 1,958.00 1,969.59 0.0M
2024-04-26 1,955.96 1,985.44 1,945.99 1,980.79 0.0M
2024-04-25 1,858.91 1,911.15 1,850.43 1,907.57 0.0M
2024-04-24 1,953.07 1,962.24 1,916.84 1,928.71 0.0M
2024-04-23 1,919.50 1,952.58 1,916.35 1,945.26 0.0M
2024-04-22 1,909.06 1,916.36 1,877.95 1,903.56 0.0M
2024-04-19 1,918.97 1,926.37 1,879.58 1,890.61 0.0M
2024-04-18 1,949.06 1,965.94 1,931.54 1,937.23 0.0M
2024-04-17 1,962.25 1,964.08 1,922.24 1,936.34 0.0M
2024-04-16 1,941.21 1,965.04 1,935.78 1,949.43 0.0M
2024-04-15 2,006.93 2,008.73 1,938.22 1,943.59 0.0M
2024-04-12 2,017.12 2,020.50 1,982.75 1,991.85 0.0M
2024-04-11 2,015.61 2,038.15 2,000.59 2,034.33 0.0M
2024-04-10 1,997.84 2,016.66 1,993.76 2,007.72 0.0M
2024-04-09 2,019.86 2,025.90 1,996.51 2,020.40 0.0M
2024-04-08 2,024.32 2,025.27 2,009.35 2,009.83 0.0M
2024-04-05 1,982.55 2,024.06 1,982.06 2,017.88 0.0M
2024-04-04 2,021.35 2,036.48 1,976.43 1,976.88 0.0M
2024-04-03 1,982.01 2,005.20 1,980.66 2,002.64 0.0M
2024-04-02 1,977.79 1,990.36 1,963.53 1,988.00 0.0M
2024-04-01 2,005.68 2,018.14 1,993.54 2,003.59 0.0M
2024-03-28 2,011.58 2,017.36 2,002.06 2,004.08 0.0M
2024-03-27 2,035.47 2,038.82 1,996.31 2,007.95 0.0M
2024-03-26 2,023.68 2,038.40 2,017.91 2,018.45 0.0M
2024-03-25 2,001.46 2,016.80 1,995.60 2,009.37 0.0M
2024-03-22 2,007.78 2,019.13 2,002.13 2,005.55 0.0M
2024-03-21 2,015.54 2,023.58 2,007.67 2,008.01 0.0M
2024-03-20 1,960.40 2,002.31 1,958.64 2,001.33 0.0M
2024-03-19 1,939.17 1,953.63 1,928.93 1,951.75 0.0M
2024-03-18 1,958.02 1,965.13 1,940.91 1,951.11 0.0M
2024-03-15 1,957.05 1,957.77 1,928.17 1,932.15 0.0M
2024-03-14 1,964.79 1,968.88 1,943.42 1,959.69 0.0M
2024-03-13 1,939.84 1,967.93 1,938.55 1,956.33 0.0M
2024-03-12 1,934.27 1,951.86 1,921.17 1,946.61 0.0M
2024-03-11 1,935.54 1,939.93 1,917.98 1,927.37 0.0M
2024-03-08 1,951.64 1,980.93 1,933.88 1,944.04 0.0M
2024-03-07 1,931.90 1,951.21 1,923.68 1,945.52 0.0M
2024-03-06 1,931.83 1,938.27 1,911.38 1,914.37 0.0M
2024-03-05 1,922.45 1,924.44 1,900.85 1,910.73 0.0M
2024-03-04 1,949.60 1,949.60 1,933.32 1,936.69 0.0M
2024-03-01 1,920.01 1,949.90 1,919.76 1,944.90 0.0M
2024-02-29 1,905.53 1,923.64 1,900.75 1,918.09 0.0M
2024-02-28 1,893.16 1,907.39 1,889.59 1,895.40 0.0M
2024-02-27 1,876.84 1,899.73 1,875.58 1,897.84 0.0M
2024-02-26 1,877.87 1,882.29 1,867.59 1,867.92 0.0M
2024-02-23 1,890.58 1,903.13 1,878.55 1,887.39 0.0M
2024-02-22 1,872.69 1,887.71 1,860.99 1,881.66 0.0M
2024-02-21 1,829.06 1,841.18 1,820.56 1,835.39 0.0M
2024-02-20 1,847.07 1,854.20 1,823.91 1,839.89 0.0M
2024-02-16 1,872.71 1,879.39 1,845.38 1,867.00 0.0M
2024-02-15 1,874.12 1,911.52 1,872.91 1,910.45 0.0M
2024-02-14 1,852.28 1,875.26 1,840.78 1,873.05 0.0M
2024-02-13 1,824.23 1,855.28 1,821.47 1,836.95 0.0M
2024-02-12 1,866.43 1,898.93 1,866.43 1,879.04 0.0M
2024-02-09 1,854.77 1,876.64 1,846.74 1,870.94 0.0M
2024-02-08 1,862.91 1,870.25 1,854.58 1,862.73 0.0M
2024-02-07 1,864.91 1,881.87 1,857.38 1,872.23 0.0M
2024-02-06 1,869.32 1,877.42 1,858.83 1,875.90 0.0M
2024-02-05 1,867.74 1,876.62 1,841.59 1,854.88 0.0M
2024-02-02 1,846.17 1,883.66 1,825.63 1,878.07 0.0M
2024-02-01 1,789.74 1,803.69 1,780.81 1,800.87 0.0M
2024-01-31 1,796.26 1,815.92 1,770.09 1,773.55 0.0M
2024-01-30 1,843.58 1,845.50 1,821.35 1,823.47 0.0M
2024-01-29 1,819.87 1,855.09 1,818.63 1,854.85 0.0M
2024-01-26 1,807.30 1,827.03 1,800.15 1,819.38 0.0M
2024-01-25 1,798.17 1,810.89 1,784.72 1,800.35 0.0M
2024-01-24 1,807.82 1,810.31 1,785.97 1,787.01 0.0M
2024-01-23 1,769.89 1,776.74 1,755.97 1,768.68 0.0M
2024-01-22 1,777.96 1,786.26 1,753.75 1,758.17 0.0M
2024-01-19 1,740.43 1,759.92 1,731.05 1,757.18 0.0M
2024-01-18 1,715.88 1,732.01 1,708.10 1,730.20 0.0M
2024-01-17 1,685.68 1,697.11 1,658.29 1,696.15 0.0M
2024-01-16 1,711.59 1,715.24 1,688.76 1,697.20 0.0M
2024-01-12 1,742.91 1,752.83 1,725.16 1,726.27 0.0M
2024-01-11 1,752.37 1,759.32 1,716.20 1,741.62 0.0M
2024-01-10 1,734.07 1,751.04 1,729.84 1,741.58 0.0M
2024-01-09 1,713.71 1,737.86 1,713.71 1,730.28 0.0M
2024-01-08 1,696.39 1,724.20 1,691.93 1,723.15 0.0M
2024-01-05 1,665.54 1,691.14 1,664.69 1,680.39 0.0M
2024-01-04 1,664.31 1,683.29 1,655.94 1,668.33 0.0M
2024-01-03 1,674.31 1,685.83 1,664.48 1,671.28 0.0M
2024-01-02 1,716.07 1,716.84 1,683.48 1,696.22 0.0M