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
2025-10-01 1,269.30 1,277.51 1,268.52 1,274.63 0.0M
2025-09-30 1,297.36 1,297.39 1,273.14 1,281.19 0.0M
2025-09-29 1,298.91 1,305.97 1,294.84 1,297.71 0.0M
2025-09-26 1,285.93 1,291.24 1,279.80 1,289.12 0.0M
2025-09-25 1,281.05 1,290.44 1,271.70 1,285.08 0.0M
2025-09-24 1,302.88 1,303.30 1,284.26 1,291.25 0.0M
2025-09-23 1,313.08 1,313.08 1,294.86 1,296.52 0.0M
2025-09-22 1,310.19 1,314.86 1,306.71 1,311.83 0.0M
2025-09-20 1,316.11 1,317.74 1,309.01 1,316.48 0.0M
2025-09-19 1,316.11 1,317.74 1,309.01 1,316.48 0.0M
2025-09-18 1,307.49 1,312.70 1,306.11 1,308.94 0.0M
2025-09-17 1,300.34 1,303.51 1,285.61 1,300.52 0.0M
2025-09-16 1,301.11 1,301.16 1,292.47 1,295.33 0.0M
2025-09-15 1,287.72 1,302.59 1,285.33 1,299.44 0.0M
2025-09-12 1,292.39 1,292.40 1,279.80 1,280.76 0.0M
2025-09-11 1,300.28 1,302.46 1,295.21 1,297.42 0.0M
2025-09-10 1,306.31 1,307.19 1,292.77 1,295.08 0.0M
2025-09-09 1,293.30 1,305.25 1,291.45 1,304.51 0.0M
2025-09-08 1,291.41 1,295.30 1,289.61 1,290.39 0.0M
2025-09-06 1,289.39 1,284.96 1,284.96 1,284.96 0.0M
2025-09-05 1,289.39 1,294.07 1,275.23 1,284.96 0.0M
2025-09-04 1,270.77 1,283.51 1,264.59 1,283.04 0.0M
2025-09-03 1,263.59 1,271.35 1,259.99 1,271.33 0.0M
2025-09-02 1,243.49 1,254.63 1,234.85 1,253.85 0.0M
2025-08-29 1,270.78 1,274.21 1,259.07 1,265.50 0.0M
2025-08-28 1,255.67 1,278.50 1,255.36 1,274.70 0.0M
2025-08-27 1,251.06 1,256.93 1,249.17 1,254.18 0.0M
2025-08-26 1,247.39 1,251.25 1,244.32 1,249.25 0.0M
2025-08-25 1,248.41 1,254.20 1,246.41 1,247.98 0.0M
2025-08-22 1,229.25 1,248.96 1,225.84 1,247.96 0.0M
2025-08-21 1,224.62 1,228.01 1,218.01 1,225.79 0.0M
2025-08-20 1,230.26 1,231.26 1,210.43 1,228.85 0.0M
2025-08-19 1,248.28 1,249.14 1,231.11 1,234.61 0.0M
2025-08-18 1,243.14 1,252.79 1,239.71 1,251.48 0.0M
2025-08-15 1,239.72 1,250.68 1,237.91 1,246.65 0.0M
2025-08-14 1,238.24 1,247.23 1,237.28 1,241.65 0.0M
2025-08-13 1,247.93 1,249.00 1,238.47 1,244.07 0.0M
2025-08-12 1,233.50 1,244.70 1,228.24 1,243.25 0.0M
2025-08-11 1,237.48 1,241.73 1,227.04 1,229.21 0.0M
2025-08-08 1,244.88 1,247.28 1,234.48 1,239.75 0.0M
2025-08-07 1,264.03 1,268.87 1,231.05 1,243.81 0.0M
2025-08-06 1,234.92 1,253.89 1,233.78 1,253.89 0.0M
2025-08-05 1,236.90 1,240.59 1,220.47 1,221.13 0.0M
2025-08-04 1,220.86 1,234.27 1,220.86 1,234.01 0.0M
2025-08-01 1,225.16 1,225.93 1,206.56 1,211.66 0.0M
2025-07-31 1,269.74 1,270.32 1,250.38 1,252.51 0.0M
2025-07-30 1,237.31 1,244.92 1,233.12 1,239.05 0.0M
2025-07-29 1,248.62 1,250.04 1,233.65 1,236.17 0.0M
2025-07-28 1,249.50 1,252.08 1,242.94 1,247.61 0.0M
2025-07-25 1,241.79 1,250.55 1,240.84 1,246.45 0.0M
2025-07-24 1,242.68 1,245.37 1,236.41 1,239.42 0.0M
2025-07-23 1,234.42 1,236.91 1,229.38 1,235.84 0.0M
2025-07-22 1,238.33 1,238.33 1,223.35 1,231.80 0.0M
2025-07-21 1,229.77 1,241.06 1,229.77 1,236.87 0.0M
2025-07-18 1,226.68 1,228.50 1,218.16 1,228.50 0.0M
2025-07-17 1,216.43 1,226.79 1,215.85 1,225.17 0.0M
2025-07-16 1,218.66 1,218.98 1,205.33 1,215.18 0.0M
2025-07-15 1,222.49 1,224.10 1,214.71 1,214.94 0.0M
2025-07-14 1,209.39 1,224.52 1,209.17 1,221.40 0.0M
2025-07-11 1,215.92 1,216.82 1,207.93 1,208.84 0.0M
2025-07-10 1,231.70 1,232.27 1,211.39 1,217.07 0.0M
2025-07-09 1,228.35 1,234.51 1,224.98 1,232.86 0.0M
2025-07-08 1,233.46 1,233.46 1,217.92 1,223.12 0.0M
2025-07-07 1,229.32 1,233.48 1,224.72 1,231.40 0.0M
2025-07-03 1,224.24 1,234.46 1,224.24 1,232.15 0.0M
2025-07-02 1,212.33 1,217.42 1,208.69 1,216.82 0.0M
2025-07-01 1,228.59 1,230.87 1,207.93 1,216.73 0.0M
2025-06-30 1,232.79 1,235.46 1,227.22 1,232.03 0.0M
2025-06-27 1,212.75 1,224.80 1,208.70 1,224.48 0.0M
2025-06-26 1,197.68 1,211.01 1,190.76 1,210.08 0.0M
2025-06-25 1,199.62 1,202.79 1,188.78 1,190.46 0.0M
2025-06-24 1,186.57 1,197.67 1,184.68 1,194.73 0.0M
2025-06-23 1,161.37 1,174.25 1,150.78 1,173.78 0.0M
2025-06-20 1,177.57 1,181.59 1,158.54 1,161.08 0.0M
2025-06-18 1,175.10 1,180.08 1,169.70 1,170.29 0.0M
2025-06-17 1,176.64 1,183.28 1,171.58 1,173.48 0.0M
2025-06-16 1,171.43 1,181.58 1,171.43 1,181.58 0.0M
2025-06-13 1,165.00 1,176.20 1,159.91 1,162.70 0.0M
2025-06-12 1,180.28 1,188.41 1,178.12 1,180.84 0.0M
2025-06-11 1,188.39 1,191.89 1,179.37 1,183.70 0.0M
2025-06-10 1,194.20 1,196.23 1,178.99 1,188.25 0.0M
2025-06-09 1,195.48 1,197.15 1,188.28 1,192.05 0.0M
2025-06-06 1,190.16 1,195.80 1,186.54 1,193.68 0.0M
2025-06-05 1,178.54 1,190.10 1,174.82 1,179.15 0.0M
2025-06-04 1,165.89 1,176.88 1,164.97 1,174.82 0.0M
2025-06-03 1,158.96 1,166.78 1,152.74 1,163.59 0.0M
2025-06-02 1,142.84 1,158.84 1,136.22 1,158.54 0.0M
2025-05-31 1,141.97 1,149.57 1,149.57 1,149.57 0.0M
2025-05-30 1,141.97 1,151.19 1,128.44 1,149.57 0.0M
2025-05-29 1,154.67 1,154.67 1,134.49 1,142.28 0.0M
2025-05-28 1,152.53 1,158.61 1,147.04 1,148.59 0.0M
2025-05-27 1,144.07 1,154.31 1,140.00 1,152.39 0.0M
2025-05-23 1,127.13 1,139.58 1,127.13 1,131.83 0.0M
2025-05-22 1,144.88 1,156.36 1,141.69 1,148.79 0.0M
2025-05-21 1,141.39 1,158.97 1,136.80 1,140.58 0.0M
2025-05-20 1,152.87 1,152.96 1,143.99 1,151.38 0.0M
2025-05-19 1,144.01 1,159.71 1,143.16 1,158.43 0.0M
2025-05-17 1,154.80 1,159.40 1,159.40 1,159.40 0.0M
2025-05-16 1,154.80 1,160.30 1,151.10 1,159.40 0.0M
2025-05-15 1,148.93 1,158.01 1,144.04 1,151.62 0.0M
2025-05-14 1,150.62 1,158.10 1,147.68 1,154.71 0.0M
2025-05-13 1,131.77 1,153.57 1,131.01 1,147.59 0.0M
2025-05-12 1,125.47 1,128.96 1,113.84 1,128.66 0.0M
2025-05-09 1,097.06 1,098.09 1,079.59 1,085.59 0.0M
2025-05-08 1,091.02 1,101.42 1,084.07 1,092.07 0.0M
2025-05-07 1,081.14 1,088.09 1,067.45 1,079.13 0.0M
2025-05-06 1,074.38 1,091.00 1,074.36 1,081.50 0.0M
2025-05-05 1,081.04 1,097.05 1,080.29 1,090.00 0.0M
2025-05-02 1,082.64 1,098.44 1,080.50 1,093.40 0.0M
2025-05-01 1,079.95 1,085.40 1,070.10 1,074.63 0.0M
2025-04-30 1,035.27 1,059.88 1,027.66 1,058.43 0.0M
2025-04-29 1,044.66 1,059.67 1,043.03 1,057.79 0.0M
2025-04-28 1,051.43 1,055.39 1,036.28 1,047.98 0.0M
2025-04-25 1,041.74 1,049.39 1,037.17 1,048.15 0.0M
2025-04-24 1,004.92 1,037.27 1,004.71 1,035.44 0.0M
2025-04-23 1,006.15 1,021.38 995.92 1,000.33 0.0M
2025-04-22 954.31 980.20 954.03 973.40 0.0M
2025-04-21 958.49 962.75 933.77 943.32 0.0M
2025-04-17 976.78 978.76 962.94 969.25 0.0M
2025-04-16 976.37 991.10 959.93 972.13 0.0M
2025-04-15 988.88 1,000.20 985.95 990.27 0.0M
2025-04-14 1,004.11 1,007.06 979.07 986.34 0.0M
2025-04-11 972.89 988.32 961.85 985.45 0.0M
2025-04-10 994.79 996.63 948.63 974.84 0.0M
2025-04-09 911.93 1,020.26 908.49 1,015.89 0.0M
2025-04-08 960.08 969.66 903.87 915.89 0.0M
2025-04-07 880.51 963.45 874.69 925.42 0.0M
2025-04-04 939.29 945.92 911.92 916.02 0.0M
2025-04-03 990.93 993.05 966.60 969.82 0.0M
2025-04-02 1,011.21 1,046.96 1,010.79 1,036.94 0.0M
2025-04-01 1,012.41 1,026.83 1,003.69 1,025.81 0.0M
2025-03-31 1,003.20 1,017.66 986.37 1,015.66 0.0M
2025-03-28 1,050.72 1,051.95 1,017.73 1,021.48 0.0M
2025-03-27 1,060.05 1,068.69 1,050.14 1,056.43 0.0M
2025-03-26 1,087.85 1,088.57 1,061.42 1,065.96 0.0M
2025-03-25 1,086.61 1,095.72 1,085.79 1,090.69 0.0M
2025-03-24 1,073.56 1,082.88 1,069.27 1,081.57 0.0M
2025-03-21 1,036.09 1,055.18 1,031.68 1,054.19 0.0M
2025-03-20 1,041.16 1,063.19 1,040.29 1,046.27 0.0M
2025-03-19 1,036.39 1,059.54 1,031.55 1,049.96 0.0M
2025-03-18 1,043.29 1,044.87 1,020.53 1,032.35 0.0M
2025-03-17 1,042.72 1,059.56 1,041.79 1,051.65 0.0M
2025-03-14 1,026.54 1,042.02 1,026.00 1,041.02 0.0M
2025-03-13 1,038.58 1,039.40 1,007.81 1,012.41 0.0M
2025-03-12 1,051.51 1,056.24 1,028.87 1,043.99 0.0M
2025-03-11 1,022.61 1,044.19 1,018.43 1,029.00 0.0M
2025-03-10 1,047.27 1,047.27 1,012.28 1,024.56 0.0M
2025-03-07 1,066.64 1,077.79 1,034.93 1,068.91 0.0M
2025-03-06 1,097.99 1,108.47 1,068.19 1,071.68 0.0M
2025-03-05 1,100.80 1,120.00 1,094.14 1,118.20 0.0M
2025-03-04 1,091.48 1,115.47 1,071.35 1,099.95 0.0M
2025-03-03 1,133.73 1,139.53 1,097.36 1,104.65 0.0M
2025-02-28 1,110.54 1,127.99 1,102.16 1,127.40 0.0M
2025-02-27 1,145.85 1,148.20 1,109.63 1,110.39 0.0M
2025-02-26 1,133.57 1,149.08 1,131.34 1,134.84 0.0M
2025-02-25 1,132.59 1,132.59 1,105.83 1,123.12 0.0M
2025-02-24 1,152.68 1,154.03 1,127.34 1,136.54 0.0M
2025-02-21 1,186.80 1,186.80 1,148.98 1,150.82 0.0M
2025-02-20 1,195.49 1,195.77 1,176.14 1,184.81 0.0M
2025-02-19 1,209.69 1,209.69 1,193.94 1,203.14 0.0M
2025-02-18 1,222.86 1,223.56 1,207.13 1,216.46 0.0M
2025-02-14 1,218.34 1,221.91 1,211.78 1,220.78 0.0M
2025-02-13 1,205.10 1,215.63 1,200.28 1,215.10 0.0M
2025-02-12 1,188.43 1,204.84 1,186.72 1,204.00 0.0M
2025-02-11 1,200.84 1,205.13 1,192.99 1,200.53 0.0M
2025-02-10 1,208.99 1,214.20 1,204.61 1,210.61 0.0M
2025-02-07 1,208.53 1,217.31 1,197.83 1,199.07 0.0M
2025-02-06 1,202.82 1,209.86 1,198.05 1,205.69 0.0M
2025-02-05 1,197.62 1,208.40 1,193.66 1,208.34 0.0M
2025-02-04 1,199.99 1,209.35 1,198.97 1,208.27 0.0M
2025-02-03 1,180.62 1,205.56 1,179.50 1,198.82 0.0M
2025-01-31 1,208.67 1,217.36 1,199.19 1,202.33 0.0M
2025-01-30 1,197.91 1,207.82 1,187.31 1,195.34 0.0M
2025-01-29 1,193.04 1,195.30 1,183.37 1,188.93 0.0M
2025-01-28 1,172.63 1,195.67 1,164.03 1,192.28 0.0M
2025-01-27 1,149.05 1,178.47 1,148.92 1,166.59 0.0M
2025-01-24 1,185.82 1,187.13 1,177.55 1,182.21 0.0M
2025-01-23 1,168.36 1,181.68 1,163.77 1,181.68 0.0M
2025-01-22 1,172.16 1,177.72 1,168.97 1,170.83 0.0M
2025-01-21 1,151.32 1,157.24 1,141.16 1,150.55 0.0M
2025-01-17 1,146.22 1,146.65 1,134.39 1,141.12 0.0M
2025-01-16 1,131.40 1,138.64 1,126.45 1,127.50 0.0M
2025-01-15 1,128.09 1,134.74 1,123.45 1,128.88 0.0M
2025-01-14 1,113.52 1,119.96 1,101.83 1,108.03 0.0M
2025-01-13 1,098.89 1,106.86 1,093.68 1,106.05 0.0M
2025-01-10 1,119.97 1,121.28 1,101.86 1,110.41 0.0M
2025-01-08 1,123.47 1,132.57 1,117.79 1,127.72 0.0M
2025-01-07 1,145.50 1,145.62 1,118.74 1,123.83 0.0M
2025-01-06 1,137.52 1,144.43 1,134.11 1,141.33 0.0M
2025-01-03 1,123.10 1,128.67 1,115.50 1,126.65 0.0M
2025-01-02 1,122.27 1,131.49 1,105.35 1,115.25 0.0M