DJ Internet Composite

DJINET
🏛️ usa →
1,274.63
Last Update: 2025-10-01
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 1,036.58 1,042.56 1,026.32 1,026.48 0.0M
2021-12-30 1,034.52 1,049.19 1,034.09 1,038.75 0.0M
2021-12-29 1,036.13 1,038.40 1,026.25 1,033.72 0.0M
2021-12-28 1,049.22 1,050.51 1,033.95 1,036.54 0.0M
2021-12-27 1,041.72 1,051.07 1,041.57 1,047.15 0.0M
2021-12-23 1,033.27 1,043.39 1,029.65 1,039.76 0.0M
2021-12-22 1,027.52 1,036.79 1,023.98 1,033.37 0.0M
2021-12-21 1,005.73 1,031.80 999.43 1,030.21 0.0M
2021-12-20 995.11 1,003.11 988.87 997.92 0.0M
2021-12-17 992.89 1,015.98 981.73 1,010.87 0.0M
2021-12-16 1,027.00 1,028.92 993.68 1,001.13 0.0M
2021-12-15 1,006.13 1,028.15 990.37 1,027.21 0.0M
2021-12-14 1,005.91 1,012.44 996.81 1,008.13 0.0M
2021-12-13 1,031.49 1,038.88 1,015.76 1,021.97 0.0M
2021-12-10 1,043.26 1,050.37 1,027.08 1,033.82 0.0M
2021-12-09 1,053.42 1,060.76 1,036.08 1,037.95 0.0M
2021-12-08 1,042.27 1,058.41 1,034.36 1,054.71 0.0M
2021-12-07 1,027.61 1,045.96 1,027.61 1,038.99 0.0M
2021-12-06 993.49 1,013.86 979.69 1,009.92 0.0M
2021-12-03 1,017.57 1,018.58 978.92 994.73 0.0M
2021-12-02 1,001.94 1,025.89 1,000.98 1,021.80 0.0M
2021-12-01 1,054.42 1,056.75 1,004.13 1,004.56 0.0M
2021-11-30 1,073.80 1,077.59 1,039.38 1,042.98 0.0M
2021-11-29 1,077.97 1,080.36 1,064.70 1,075.32 0.0M
2021-11-26 1,076.04 1,080.62 1,063.25 1,066.19 0.0M
2021-11-24 1,060.99 1,079.66 1,055.95 1,078.07 0.0M
2021-11-23 1,070.03 1,078.22 1,052.35 1,067.06 0.0M
2021-11-22 1,112.67 1,112.74 1,076.37 1,079.50 0.0M
2021-11-19 1,125.24 1,127.13 1,109.81 1,110.41 0.0M
2021-11-18 1,126.05 1,126.05 1,110.50 1,121.51 0.0M
2021-11-17 1,138.19 1,141.97 1,127.64 1,128.09 0.0M
2021-11-16 1,129.45 1,138.71 1,127.10 1,137.37 0.0M
2021-11-15 1,128.17 1,136.83 1,126.79 1,131.24 0.0M
2021-11-12 1,108.86 1,125.60 1,105.51 1,125.45 0.0M
2021-11-11 1,109.84 1,113.47 1,101.23 1,101.94 0.0M
2021-11-10 1,120.92 1,127.31 1,095.34 1,102.32 0.0M
2021-11-09 1,129.82 1,132.32 1,116.93 1,128.52 0.0M
2021-11-08 1,129.93 1,136.44 1,128.80 1,129.62 0.0M
2021-11-05 1,129.74 1,134.19 1,122.60 1,125.69 0.0M
2021-11-04 1,115.63 1,128.46 1,113.79 1,121.86 0.0M
2021-11-03 1,103.84 1,113.72 1,099.70 1,113.00 0.0M
2021-11-02 1,112.57 1,113.25 1,100.36 1,106.14 0.0M
2021-11-01 1,110.20 1,112.14 1,103.01 1,109.16 0.0M
2021-10-29 1,097.24 1,110.18 1,096.47 1,109.21 0.0M
2021-10-28 1,095.43 1,106.46 1,089.71 1,103.85 0.0M
2021-10-27 1,104.45 1,109.93 1,095.23 1,095.29 0.0M
2021-10-26 1,117.24 1,118.34 1,099.31 1,104.09 0.0M
2021-10-25 1,105.23 1,110.94 1,096.90 1,108.12 0.0M
2021-10-22 1,115.31 1,120.51 1,100.41 1,105.89 0.0M
2021-10-21 1,122.40 1,132.45 1,118.33 1,130.25 0.0M
2021-10-20 1,130.39 1,132.83 1,118.30 1,123.76 0.0M
2021-10-19 1,121.69 1,130.01 1,117.62 1,127.85 0.0M
2021-10-18 1,106.18 1,118.73 1,105.69 1,118.58 0.0M
2021-10-15 1,110.72 1,113.41 1,104.71 1,110.13 0.0M
2021-10-14 1,102.66 1,110.93 1,101.13 1,106.14 0.0M
2021-10-13 1,082.18 1,092.11 1,079.70 1,090.40 0.0M
2021-10-12 1,073.84 1,077.98 1,067.33 1,074.22 0.0M
2021-10-11 1,076.22 1,084.63 1,069.23 1,069.41 0.0M
2021-10-08 1,093.14 1,095.02 1,079.96 1,080.81 0.0M
2021-10-07 1,085.88 1,097.93 1,084.68 1,088.30 0.0M
2021-10-06 1,053.84 1,077.34 1,053.53 1,075.55 0.0M
2021-10-05 1,053.82 1,071.24 1,053.82 1,065.18 0.0M
2021-10-04 1,075.99 1,076.03 1,041.03 1,049.97 0.0M
2021-10-01 1,075.20 1,086.14 1,066.31 1,083.76 0.0M
2021-09-30 1,071.73 1,079.87 1,067.29 1,070.22 0.0M
2021-09-29 1,083.65 1,087.70 1,065.86 1,067.28 0.0M
2021-09-28 1,100.44 1,102.59 1,075.26 1,077.66 0.0M
2021-09-27 1,116.77 1,118.68 1,107.89 1,115.31 0.0M
2021-09-24 1,115.13 1,127.28 1,113.18 1,126.20 0.0M
2021-09-23 1,113.26 1,123.38 1,108.33 1,121.23 0.0M
2021-09-22 1,097.57 1,111.60 1,094.71 1,106.74 0.0M
2021-09-21 1,102.15 1,105.57 1,092.65 1,098.83 0.0M
2021-09-20 1,098.78 1,104.83 1,079.52 1,094.83 0.0M
2021-09-17 1,123.95 1,126.39 1,113.74 1,119.56 0.0M
2021-09-16 1,118.15 1,126.78 1,113.16 1,124.96 0.0M
2021-09-15 1,112.23 1,122.04 1,104.09 1,120.47 0.0M
2021-09-14 1,117.95 1,120.17 1,109.36 1,111.68 0.0M
2021-09-13 1,125.98 1,125.98 1,105.55 1,115.96 0.0M
2021-09-10 1,136.31 1,138.40 1,121.70 1,122.19 0.0M
2021-09-09 1,132.83 1,139.29 1,131.15 1,131.80 0.0M
2021-09-08 1,143.76 1,144.01 1,128.21 1,133.24 0.0M
2021-09-07 1,145.31 1,147.25 1,139.04 1,144.05 0.0M
2021-09-03 1,132.65 1,144.06 1,130.88 1,142.75 0.0M
2021-09-02 1,138.60 1,140.91 1,132.46 1,135.13 0.0M
2021-09-01 1,135.32 1,144.57 1,134.67 1,135.80 0.0M
2021-08-31 1,131.04 1,133.83 1,125.28 1,131.34 0.0M
2021-08-30 1,126.91 1,138.90 1,124.13 1,136.39 0.0M
2021-08-27 1,113.36 1,127.17 1,112.70 1,125.28 0.0M
2021-08-26 1,114.57 1,122.87 1,108.94 1,109.60 0.0M
2021-08-25 1,109.92 1,113.27 1,106.73 1,111.81 0.0M
2021-08-24 1,104.83 1,109.28 1,104.13 1,108.47 0.0M
2021-08-23 1,085.45 1,101.55 1,085.45 1,099.41 0.0M
2021-08-20 1,071.53 1,082.55 1,071.10 1,081.99 0.0M
2021-08-19 1,061.62 1,078.58 1,061.62 1,071.20 0.0M
2021-08-18 1,074.47 1,082.65 1,069.15 1,069.70 0.0M
2021-08-17 1,077.45 1,081.75 1,068.07 1,075.13 0.0M
2021-08-16 1,091.07 1,092.87 1,073.07 1,087.16 0.0M
2021-08-13 1,094.51 1,096.90 1,090.22 1,094.60 0.0M
2021-08-12 1,085.25 1,093.82 1,082.32 1,093.17 0.0M
2021-08-11 1,091.40 1,093.13 1,078.29 1,087.43 0.0M
2021-08-10 1,101.77 1,105.49 1,086.22 1,087.40 0.0M
2021-08-09 1,097.75 1,101.05 1,091.07 1,099.08 0.0M
2021-08-06 1,105.44 1,107.97 1,093.55 1,097.89 0.0M
2021-08-05 1,100.73 1,111.62 1,095.42 1,109.78 0.0M
2021-08-04 1,094.57 1,104.30 1,090.91 1,102.72 0.0M
2021-08-03 1,095.43 1,101.16 1,084.16 1,097.65 0.0M
2021-08-02 1,100.45 1,101.68 1,087.88 1,094.20 0.0M
2021-07-30 1,099.58 1,107.21 1,095.27 1,096.30 0.0M
2021-07-29 1,123.50 1,130.22 1,120.62 1,121.01 0.0M
2021-07-28 1,126.04 1,136.13 1,120.55 1,132.80 0.0M
2021-07-27 1,137.34 1,138.66 1,106.51 1,122.15 0.0M
2021-07-26 1,138.65 1,141.67 1,132.17 1,138.55 0.0M
2021-07-23 1,128.60 1,143.18 1,124.08 1,139.70 0.0M
2021-07-22 1,106.62 1,115.67 1,106.62 1,115.63 0.0M
2021-07-21 1,096.67 1,105.63 1,092.46 1,105.62 0.0M
2021-07-20 1,086.60 1,104.18 1,079.67 1,097.27 0.0M
2021-07-19 1,072.85 1,083.56 1,066.89 1,081.41 0.0M
2021-07-16 1,096.79 1,097.84 1,084.66 1,086.14 0.0M
2021-07-15 1,105.16 1,105.75 1,084.58 1,091.96 0.0M
2021-07-14 1,121.40 1,123.19 1,103.68 1,104.21 0.0M
2021-07-13 1,119.22 1,127.90 1,112.05 1,114.35 0.0M
2021-07-12 1,131.46 1,134.39 1,118.45 1,121.13 0.0M
2021-07-09 1,115.26 1,126.99 1,112.47 1,126.50 0.0M
2021-07-08 1,104.29 1,121.57 1,099.31 1,114.97 0.0M
2021-07-07 1,137.94 1,139.58 1,120.86 1,124.77 0.0M
2021-07-06 1,121.54 1,131.53 1,117.92 1,130.36 0.0M
2021-07-02 1,115.80 1,120.14 1,111.69 1,118.34 0.0M
2021-07-01 1,108.67 1,116.72 1,102.49 1,110.59 0.0M
2021-06-30 1,116.06 1,116.35 1,108.84 1,109.99 0.0M
2021-06-29 1,116.02 1,118.76 1,109.78 1,118.30 0.0M
2021-06-28 1,108.31 1,116.68 1,107.69 1,116.32 0.0M
2021-06-25 1,107.15 1,108.91 1,097.16 1,104.00 0.0M
2021-06-24 1,101.89 1,111.24 1,100.25 1,103.93 0.0M
2021-06-23 1,090.43 1,098.52 1,089.24 1,095.32 0.0M
2021-06-22 1,076.24 1,091.98 1,074.93 1,090.08 0.0M
2021-06-21 1,073.53 1,079.92 1,061.29 1,076.59 0.0M
2021-06-18 1,072.90 1,081.15 1,069.70 1,075.02 0.0M
2021-06-17 1,053.93 1,079.41 1,053.46 1,075.82 0.0M
2021-06-16 1,061.82 1,068.31 1,045.61 1,058.13 0.0M
2021-06-15 1,070.07 1,071.33 1,059.75 1,061.56 0.0M
2021-06-14 1,063.70 1,071.30 1,060.89 1,071.26 0.0M
2021-06-11 1,057.28 1,062.84 1,055.63 1,062.79 0.0M
2021-06-10 1,043.27 1,058.10 1,041.09 1,057.72 0.0M
2021-06-09 1,050.82 1,053.36 1,043.06 1,043.15 0.0M
2021-06-08 1,046.17 1,053.71 1,039.47 1,046.35 0.0M
2021-06-07 1,031.03 1,044.64 1,029.96 1,043.19 0.0M
2021-06-04 1,022.34 1,034.23 1,022.01 1,033.08 0.0M
2021-06-03 1,019.95 1,022.32 1,010.29 1,014.97 0.0M
2021-06-02 1,024.76 1,029.82 1,021.78 1,027.66 0.0M
2021-06-01 1,028.84 1,031.44 1,015.51 1,023.63 0.0M
2021-05-28 1,024.60 1,032.74 1,022.92 1,023.04 0.0M
2021-05-27 1,018.20 1,023.69 1,009.63 1,018.98 0.0M
2021-05-26 1,018.09 1,025.45 1,018.09 1,022.95 0.0M
2021-05-25 1,019.37 1,021.60 1,012.77 1,015.23 0.0M
2021-05-24 1,003.05 1,017.73 1,001.71 1,014.03 0.0M
2021-05-21 1,006.41 1,007.04 994.81 995.29 0.0M
2021-05-20 982.60 1,002.49 982.07 1,000.99 0.0M
2021-05-19 959.55 980.49 958.35 979.43 0.0M
2021-05-18 984.61 993.72 977.69 977.81 0.0M
2021-05-17 975.50 982.48 968.37 980.73 0.0M
2021-05-14 962.86 982.39 962.20 980.61 0.0M
2021-05-13 962.71 967.75 941.03 952.86 0.0M
2021-05-12 968.16 974.68 948.35 953.29 0.0M
2021-05-11 949.66 987.13 949.42 984.01 0.0M
2021-05-10 988.93 988.93 973.83 973.85 0.0M
2021-05-07 997.83 1,007.50 992.55 995.77 0.0M
2021-05-06 982.54 985.74 969.85 984.82 0.0M
2021-05-05 1,005.03 1,008.23 982.85 986.69 0.0M
2021-05-04 1,008.48 1,010.01 978.60 994.71 0.0M
2021-05-03 1,040.53 1,041.19 1,017.60 1,018.88 0.0M
2021-04-30 1,042.95 1,050.84 1,035.94 1,036.97 0.0M
2021-04-29 1,064.20 1,064.87 1,040.50 1,053.61 0.0M
2021-04-28 1,055.92 1,064.41 1,050.07 1,056.74 0.0M
2021-04-27 1,059.85 1,063.08 1,050.67 1,054.78 0.0M
2021-04-26 1,046.77 1,057.44 1,042.44 1,056.65 0.0M
2021-04-23 1,034.70 1,047.00 1,034.42 1,044.85 0.0M
2021-04-22 1,037.78 1,044.29 1,023.64 1,027.83 0.0M
2021-04-21 1,021.60 1,035.38 1,018.47 1,035.06 0.0M
2021-04-20 1,043.89 1,045.83 1,022.16 1,030.47 0.0M
2021-04-19 1,050.78 1,058.57 1,037.51 1,045.00 0.0M
2021-04-16 1,064.89 1,064.89 1,048.58 1,055.46 0.0M
2021-04-15 1,056.06 1,065.08 1,054.61 1,063.83 0.0M
2021-04-14 1,064.28 1,067.45 1,043.94 1,045.69 0.0M
2021-04-13 1,054.38 1,065.24 1,054.38 1,062.19 0.0M
2021-04-12 1,045.66 1,051.37 1,038.53 1,048.89 0.0M
2021-04-09 1,043.93 1,052.59 1,038.24 1,052.40 0.0M
2021-04-08 1,040.63 1,047.80 1,038.86 1,047.69 0.0M
2021-04-07 1,028.51 1,035.79 1,024.54 1,030.72 0.0M
2021-04-06 1,021.93 1,035.31 1,021.29 1,029.29 0.0M
2021-04-05 1,018.95 1,022.83 1,011.56 1,021.57 0.0M
2021-04-01 1,002.46 1,015.36 1,002.45 1,012.90 0.0M
2021-03-31 975.16 995.48 974.90 987.69 0.0M
2021-03-30 965.92 971.48 958.21 968.09 0.0M
2021-03-29 976.01 982.03 963.73 971.43 0.0M
2021-03-26 964.31 977.86 955.12 977.34 0.0M
2021-03-25 955.09 968.91 948.91 962.30 0.0M
2021-03-24 1,000.68 1,000.89 965.23 966.29 0.0M
2021-03-23 1,004.91 1,011.86 996.22 998.22 0.0M
2021-03-22 992.72 1,008.99 991.57 1,002.24 0.0M
2021-03-19 977.94 992.24 973.04 989.76 0.0M
2021-03-18 995.37 997.21 973.45 974.70 0.0M
2021-03-17 992.89 1,019.33 984.60 1,011.15 0.0M
2021-03-16 1,016.83 1,022.64 998.40 1,006.38 0.0M
2021-03-15 998.00 1,009.50 991.76 1,009.36 0.0M
2021-03-12 992.38 998.73 980.45 997.67 0.0M
2021-03-11 990.94 1,012.91 990.00 1,009.24 0.0M
2021-03-10 991.80 995.37 968.88 972.54 0.0M
2021-03-09 966.68 983.45 961.31 976.74 0.0M
2021-03-08 966.00 976.94 934.44 934.77 0.0M
2021-03-05 966.73 967.42 917.08 965.67 0.0M
2021-03-04 974.72 987.61 939.46 957.32 0.0M
2021-03-03 1,020.18 1,023.37 976.40 980.17 0.0M
2021-03-02 1,053.72 1,053.72 1,023.65 1,023.92 0.0M
2021-03-01 1,032.71 1,049.23 1,023.65 1,047.92 0.0M
2021-02-26 1,019.12 1,027.04 996.30 1,014.77 0.0M
2021-02-25 1,040.07 1,050.41 1,000.78 1,005.78 0.0M
2021-02-24 1,039.72 1,046.92 1,025.95 1,043.97 0.0M
2021-02-23 1,015.32 1,048.90 990.76 1,045.33 0.0M
2021-02-22 1,066.13 1,068.50 1,042.57 1,044.15 0.0M
2021-02-19 1,088.08 1,090.47 1,078.25 1,079.48 0.0M
2021-02-18 1,075.41 1,085.71 1,066.17 1,081.57 0.0M
2021-02-17 1,088.01 1,092.41 1,072.91 1,088.89 0.0M
2021-02-16 1,107.44 1,114.09 1,093.63 1,101.05 0.0M
2021-02-12 1,092.01 1,101.74 1,086.27 1,101.29 0.0M
2021-02-11 1,095.38 1,101.28 1,085.45 1,092.81 0.0M
2021-02-10 1,086.74 1,091.10 1,065.74 1,084.58 0.0M
2021-02-09 1,073.81 1,084.03 1,073.74 1,080.41 0.0M
2021-02-08 1,076.05 1,080.65 1,068.63 1,076.01 0.0M
2021-02-05 1,055.08 1,069.13 1,051.97 1,068.89 0.0M
2021-02-04 1,042.15 1,050.77 1,038.36 1,050.75 0.0M
2021-02-03 1,039.54 1,040.63 1,027.80 1,031.04 0.0M
2021-02-02 1,015.34 1,029.52 1,014.29 1,026.65 0.0M
2021-02-01 987.11 1,006.94 981.34 1,004.67 0.0M
2021-01-29 987.91 990.73 966.60 978.51 0.0M
2021-01-28 987.84 1,003.05 986.94 990.73 0.0M
2021-01-27 994.85 1,002.06 974.48 978.65 0.0M
2021-01-26 1,014.21 1,016.91 1,006.79 1,008.55 0.0M
2021-01-25 1,022.81 1,028.97 992.55 1,012.00 0.0M
2021-01-22 1,006.63 1,012.75 1,004.92 1,011.78 0.0M
2021-01-21 1,013.96 1,014.29 1,006.07 1,008.94 0.0M
2021-01-20 1,000.78 1,009.62 995.96 1,006.29 0.0M
2021-01-19 974.90 982.98 968.16 981.25 0.0M
2021-01-15 975.50 980.28 959.95 964.38 0.0M
2021-01-14 982.67 989.03 970.98 972.31 0.0M
2021-01-13 976.75 988.48 974.50 979.64 0.0M
2021-01-12 967.34 978.51 963.25 976.80 0.0M
2021-01-11 965.03 976.87 955.70 965.85 0.0M
2021-01-08 972.03 979.47 966.18 978.15 0.0M
2021-01-07 949.63 967.00 949.63 965.64 0.0M
2021-01-06 941.30 954.95 936.20 941.72 0.0M
2021-01-05 948.54 960.01 947.86 959.20 0.0M
2021-01-04 965.85 966.22 935.98 951.99 0.0M