DJ Internet Services

DJISVC
🏛️ usa →
409.93
Last Update: 2025-09-29
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
2021-12-31 400.22 402.61 396.83 397.10 0.0M
2021-12-30 400.17 405.68 399.55 400.80 0.0M
2021-12-29 398.72 400.18 395.22 399.71 0.0M
2021-12-28 407.08 407.08 397.78 398.86 0.0M
2021-12-27 402.27 406.78 402.27 405.70 0.0M
2021-12-23 400.11 402.99 397.68 401.34 0.0M
2021-12-22 400.60 404.61 397.14 400.27 0.0M
2021-12-21 389.65 402.04 385.81 401.60 0.0M
2021-12-20 385.44 389.94 382.75 385.87 0.0M
2021-12-17 380.13 392.60 376.87 391.70 0.0M
2021-12-16 393.37 394.67 378.45 383.26 0.0M
2021-12-15 385.39 396.04 381.65 394.92 0.0M
2021-12-14 385.40 389.55 380.28 385.66 0.0M
2021-12-13 395.46 401.47 390.64 393.23 0.0M
2021-12-10 397.67 403.91 394.63 397.04 0.0M
2021-12-09 403.84 406.38 393.98 395.47 0.0M
2021-12-08 396.95 404.32 392.23 402.77 0.0M
2021-12-07 389.98 399.71 389.98 396.35 0.0M
2021-12-06 377.08 383.89 369.77 383.35 0.0M
2021-12-03 389.52 389.52 372.44 379.19 0.0M
2021-12-02 385.02 401.51 385.02 400.37 0.0M
2021-12-01 412.70 413.94 386.61 387.28 0.0M
2021-11-30 425.47 426.46 407.55 410.40 0.0M
2021-11-29 423.34 426.62 417.37 424.81 0.0M
2021-11-26 421.87 424.85 418.15 419.46 0.0M
2021-11-24 409.22 418.61 406.54 418.04 0.0M
2021-11-23 414.39 418.67 406.20 413.17 0.0M
2021-11-22 440.40 440.40 424.35 424.46 0.0M
2021-11-19 448.77 449.41 440.30 440.46 0.0M
2021-11-18 452.33 452.33 443.76 447.55 0.0M
2021-11-17 458.20 459.66 454.31 455.05 0.0M
2021-11-16 452.83 458.19 451.71 457.74 0.0M
2021-11-15 451.57 453.65 450.13 453.10 0.0M
2021-11-12 446.63 451.23 445.77 451.19 0.0M
2021-11-11 445.07 446.96 442.59 442.93 0.0M
2021-11-10 452.49 455.22 440.06 442.49 0.0M
2021-11-09 454.17 456.67 450.49 455.61 0.0M
2021-11-08 449.91 454.14 448.87 452.63 0.0M
2021-11-05 454.26 454.29 447.02 449.17 0.0M
2021-11-04 451.35 455.19 450.33 452.12 0.0M
2021-11-03 447.90 450.16 443.70 449.52 0.0M
2021-11-02 447.06 449.33 444.80 447.74 0.0M
2021-11-01 442.66 444.99 440.62 444.95 0.0M
2021-10-29 437.97 444.38 437.80 442.29 0.0M
2021-10-28 434.03 440.49 431.73 438.89 0.0M
2021-10-27 440.71 443.84 435.88 435.97 0.0M
2021-10-26 443.68 445.71 438.11 439.87 0.0M
2021-10-25 438.17 441.85 436.01 439.74 0.0M
2021-10-22 441.24 442.99 435.42 438.09 0.0M
2021-10-21 435.22 441.02 434.37 440.08 0.0M
2021-10-20 438.95 440.57 434.00 436.11 0.0M
2021-10-19 434.31 438.91 432.90 437.33 0.0M
2021-10-18 427.08 432.88 426.87 432.83 0.0M
2021-10-15 429.50 430.04 426.70 428.67 0.0M
2021-10-14 427.02 432.91 426.97 428.53 0.0M
2021-10-13 412.63 422.49 412.33 422.07 0.0M
2021-10-12 408.27 410.83 406.00 409.29 0.0M
2021-10-11 406.50 412.16 405.42 406.34 0.0M
2021-10-08 414.80 415.56 408.17 408.52 0.0M
2021-10-07 411.21 417.27 410.88 413.12 0.0M
2021-10-06 399.80 408.46 399.73 408.32 0.0M
2021-10-05 400.37 407.42 400.37 404.21 0.0M
2021-10-04 408.35 408.35 395.97 400.06 0.0M
2021-10-01 408.65 412.73 404.21 411.73 0.0M
2021-09-30 406.82 410.23 405.32 407.10 0.0M
2021-09-29 409.75 412.10 404.19 404.63 0.0M
2021-09-28 415.47 416.05 406.58 408.00 0.0M
2021-09-27 425.32 425.32 419.38 421.51 0.0M
2021-09-24 427.65 429.28 424.98 428.94 0.0M
2021-09-23 428.38 430.75 425.61 429.57 0.0M
2021-09-22 422.03 426.17 420.81 424.26 0.0M
2021-09-21 423.42 425.38 419.83 421.60 0.0M
2021-09-20 421.08 424.99 415.68 421.07 0.0M
2021-09-17 429.47 431.54 425.95 429.38 0.0M
2021-09-16 426.34 430.53 424.90 429.92 0.0M
2021-09-15 424.33 427.65 422.15 426.60 0.0M
2021-09-14 426.55 427.41 423.71 424.62 0.0M
2021-09-13 430.30 430.30 423.18 426.17 0.0M
2021-09-10 436.51 437.49 429.37 429.76 0.0M
2021-09-09 434.44 437.75 434.27 435.21 0.0M
2021-09-08 438.87 438.98 433.04 434.98 0.0M
2021-09-07 444.08 444.53 438.33 438.46 0.0M
2021-09-03 439.03 445.73 439.02 444.32 0.0M
2021-09-02 438.38 439.57 436.70 439.57 0.0M
2021-09-01 438.95 441.93 438.52 439.13 0.0M
2021-08-31 437.16 438.62 434.34 437.81 0.0M
2021-08-30 443.77 446.74 442.34 445.31 0.0M
2021-08-27 439.80 444.23 437.90 442.57 0.0M
2021-08-26 439.32 443.38 436.16 436.25 0.0M
2021-08-25 435.05 436.89 434.15 435.89 0.0M
2021-08-24 432.48 434.22 432.18 433.61 0.0M
2021-08-23 424.00 430.32 423.96 429.72 0.0M
2021-08-20 419.89 425.00 419.82 423.37 0.0M
2021-08-19 416.00 422.55 415.90 419.94 0.0M
2021-08-18 420.47 423.43 418.69 418.83 0.0M
2021-08-17 418.94 422.14 416.81 420.15 0.0M
2021-08-16 427.74 427.74 418.27 422.51 0.0M
2021-08-13 428.79 430.97 426.66 428.78 0.0M
2021-08-12 423.14 428.63 423.14 427.98 0.0M
2021-08-11 427.79 428.27 419.67 423.71 0.0M
2021-08-10 435.66 437.46 425.46 425.90 0.0M
2021-08-09 434.20 434.71 431.36 434.05 0.0M
2021-08-06 436.80 438.58 431.67 434.41 0.0M
2021-08-05 435.47 440.30 432.75 438.74 0.0M
2021-08-04 430.68 435.39 429.21 434.80 0.0M
2021-08-03 430.19 434.37 428.13 432.21 0.0M
2021-08-02 431.42 433.28 424.75 430.26 0.0M
2021-07-30 429.49 434.54 429.31 430.56 0.0M
2021-07-29 430.70 437.23 430.68 433.11 0.0M
2021-07-28 428.40 433.16 427.12 432.22 0.0M
2021-07-27 434.33 434.97 422.06 429.47 0.0M
2021-07-26 434.86 435.82 431.66 434.81 0.0M
2021-07-23 433.11 436.38 430.42 435.18 0.0M
2021-07-22 429.53 433.60 429.53 433.01 0.0M
2021-07-21 425.97 428.19 421.75 427.87 0.0M
2021-07-20 421.25 429.10 419.26 425.66 0.0M
2021-07-19 414.41 418.76 412.82 418.72 0.0M
2021-07-16 420.70 421.90 416.91 418.96 0.0M
2021-07-15 422.55 423.96 415.13 417.84 0.0M
2021-07-14 432.19 432.33 422.88 423.01 0.0M
2021-07-13 431.25 434.19 428.14 429.44 0.0M
2021-07-12 438.57 440.52 430.85 431.43 0.0M
2021-07-09 433.05 436.71 430.76 436.37 0.0M
2021-07-08 429.64 435.88 427.22 433.90 0.0M
2021-07-07 440.99 441.41 433.67 437.12 0.0M
2021-07-06 433.75 439.87 433.36 437.83 0.0M
2021-07-02 432.20 434.97 430.68 432.87 0.0M
2021-07-01 428.98 432.15 427.21 429.91 0.0M
2021-06-30 436.35 436.35 429.94 430.01 0.0M
2021-06-29 434.31 436.99 432.67 436.93 0.0M
2021-06-28 431.42 436.31 431.22 434.45 0.0M
2021-06-25 429.28 429.69 425.19 429.30 0.0M
2021-06-24 428.12 431.42 427.05 428.17 0.0M
2021-06-23 426.23 428.51 424.28 425.79 0.0M
2021-06-22 421.22 426.39 420.58 426.12 0.0M
2021-06-21 420.10 423.78 415.43 421.52 0.0M
2021-06-18 419.75 424.04 418.64 421.85 0.0M
2021-06-17 410.38 422.19 410.13 420.12 0.0M
2021-06-16 413.00 416.62 407.51 412.86 0.0M
2021-06-15 417.25 417.80 412.58 413.17 0.0M
2021-06-14 415.23 419.61 414.13 418.59 0.0M
2021-06-11 409.67 415.23 409.04 415.19 0.0M
2021-06-10 402.06 410.36 400.97 410.16 0.0M
2021-06-09 405.66 406.85 402.43 402.43 0.0M
2021-06-08 405.16 409.18 402.97 404.95 0.0M
2021-06-07 398.94 405.27 398.94 404.61 0.0M
2021-06-04 391.83 400.53 391.83 399.82 0.0M
2021-06-03 389.53 390.84 385.35 387.54 0.0M
2021-06-02 391.78 394.96 390.64 392.30 0.0M
2021-06-01 394.48 395.41 387.80 391.31 0.0M
2021-05-28 392.12 398.69 392.12 393.29 0.0M
2021-05-27 386.97 390.08 382.19 388.01 0.0M
2021-05-26 390.36 392.89 390.24 391.47 0.0M
2021-05-25 389.86 390.82 387.01 388.68 0.0M
2021-05-24 386.33 389.47 385.65 388.08 0.0M
2021-05-21 388.26 388.26 382.81 382.92 0.0M
2021-05-20 376.90 386.57 376.42 385.22 0.0M
2021-05-19 367.41 376.20 367.00 375.67 0.0M
2021-05-18 375.08 379.70 372.62 374.96 0.0M
2021-05-17 372.68 376.04 369.16 373.43 0.0M
2021-05-14 367.48 375.91 366.47 375.13 0.0M
2021-05-13 369.07 371.20 358.80 363.43 0.0M
2021-05-12 371.44 373.25 362.82 365.46 0.0M
2021-05-11 362.23 379.25 361.84 377.61 0.0M
2021-05-10 377.33 377.33 371.87 371.87 0.0M
2021-05-07 380.34 385.63 377.00 378.69 0.0M
2021-05-06 374.64 375.94 369.42 375.13 0.0M
2021-05-05 384.00 385.69 375.68 377.42 0.0M
2021-05-04 386.72 387.23 374.75 380.42 0.0M
2021-05-03 401.27 401.42 391.48 391.79 0.0M
2021-04-30 400.95 405.80 399.36 400.02 0.0M
2021-04-29 411.50 411.94 401.16 405.24 0.0M
2021-04-28 412.82 416.27 411.10 413.21 0.0M
2021-04-27 415.94 416.81 411.20 414.23 0.0M
2021-04-26 409.61 415.51 408.08 415.51 0.0M
2021-04-23 405.72 409.83 405.55 409.26 0.0M
2021-04-22 403.86 410.66 402.68 404.03 0.0M
2021-04-21 397.16 403.35 396.22 403.01 0.0M
2021-04-20 403.45 405.38 396.63 398.83 0.0M
2021-04-19 407.17 410.80 402.14 404.05 0.0M
2021-04-16 412.19 412.19 407.14 409.70 0.0M
2021-04-15 408.25 412.29 407.52 412.19 0.0M
2021-04-14 411.19 413.13 403.93 404.30 0.0M
2021-04-13 402.64 410.98 402.64 410.21 0.0M
2021-04-12 396.78 401.60 394.93 400.08 0.0M
2021-04-09 397.69 399.95 395.34 399.88 0.0M
2021-04-08 396.69 400.94 396.26 399.07 0.0M
2021-04-07 395.94 397.03 390.77 392.05 0.0M
2021-04-06 392.69 398.94 391.01 396.20 0.0M
2021-04-05 395.96 396.12 391.62 393.82 0.0M
2021-04-01 391.50 397.96 391.50 394.46 0.0M
2021-03-31 379.80 388.98 378.99 385.93 0.0M
2021-03-30 375.20 377.81 371.49 377.00 0.0M
2021-03-29 382.15 384.13 375.57 378.60 0.0M
2021-03-26 376.86 383.83 374.39 383.74 0.0M
2021-03-25 371.61 378.25 370.71 376.15 0.0M
2021-03-24 390.93 390.95 376.51 376.58 0.0M
2021-03-23 390.97 394.99 389.88 390.63 0.0M
2021-03-22 384.46 392.42 384.46 390.09 0.0M
2021-03-19 378.09 383.49 374.94 382.38 0.0M
2021-03-18 383.99 383.99 376.54 376.98 0.0M
2021-03-17 385.12 393.12 381.68 390.21 0.0M
2021-03-16 398.03 399.62 388.86 391.95 0.0M
2021-03-15 389.13 395.18 387.49 395.18 0.0M
2021-03-12 388.88 388.92 382.23 388.54 0.0M
2021-03-11 388.56 397.60 387.18 395.95 0.0M
2021-03-10 390.14 391.51 379.79 380.72 0.0M
2021-03-09 378.59 385.65 376.99 383.46 0.0M
2021-03-08 377.28 381.21 364.98 365.20 0.0M
2021-03-05 380.89 380.97 359.18 377.24 0.0M
2021-03-04 382.43 388.27 369.87 377.25 0.0M
2021-03-03 404.04 404.39 384.86 385.87 0.0M
2021-03-02 423.63 423.85 405.11 405.11 0.0M
2021-03-01 411.65 417.95 408.33 417.34 0.0M
2021-02-26 408.00 409.54 396.73 403.31 0.0M
2021-02-25 418.76 422.71 403.28 405.35 0.0M
2021-02-24 419.70 422.92 412.54 422.59 0.0M
2021-02-23 413.88 423.19 402.12 421.89 0.0M
2021-02-22 440.27 440.27 425.99 427.56 0.0M
2021-02-19 447.90 450.32 444.69 446.38 0.0M
2021-02-18 441.72 446.39 438.06 444.61 0.0M
2021-02-17 447.58 448.32 439.26 446.53 0.0M
2021-02-16 458.07 461.14 449.03 453.00 0.0M
2021-02-12 451.90 456.14 448.17 456.05 0.0M
2021-02-11 454.35 456.66 449.81 453.16 0.0M
2021-02-10 451.76 455.37 442.77 451.26 0.0M
2021-02-09 449.05 454.26 448.55 452.89 0.0M
2021-02-08 448.78 452.31 447.36 449.16 0.0M
2021-02-05 438.01 445.91 437.52 445.64 0.0M
2021-02-04 431.24 437.17 430.14 437.17 0.0M
2021-02-03 431.22 432.57 426.59 428.57 0.0M
2021-02-02 422.04 430.91 421.65 429.77 0.0M
2021-02-01 413.15 419.40 409.63 418.27 0.0M
2021-01-29 413.41 416.06 405.96 411.22 0.0M
2021-01-28 413.87 418.72 410.71 415.23 0.0M
2021-01-27 413.84 421.03 409.11 412.99 0.0M
2021-01-26 423.27 423.97 418.68 419.87 0.0M
2021-01-25 425.85 430.50 415.08 423.05 0.0M
2021-01-22 417.20 421.69 415.97 421.28 0.0M
2021-01-21 420.38 420.39 414.74 417.61 0.0M
2021-01-20 418.19 420.17 415.90 418.44 0.0M
2021-01-19 411.21 414.03 407.94 413.26 0.0M
2021-01-15 412.77 416.39 406.36 407.15 0.0M
2021-01-14 412.76 415.64 408.98 410.08 0.0M
2021-01-13 411.82 416.54 408.52 411.47 0.0M
2021-01-12 405.43 412.18 403.45 411.68 0.0M
2021-01-11 404.17 408.38 400.26 404.31 0.0M
2021-01-08 402.78 408.34 402.66 407.44 0.0M
2021-01-07 392.97 401.15 392.97 400.90 0.0M
2021-01-06 390.85 394.68 387.22 388.58 0.0M
2021-01-05 394.84 397.58 393.36 397.12 0.0M
2021-01-04 400.30 400.38 388.84 395.90 0.0M