DJ Iron & Steel

DJUSST
🏛️ usa →
589.98
Last Update: 2025-09-26
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
2025-09-26 578.82 591.67 578.82 589.98 33.3M
2025-09-25 578.48 584.12 575.29 578.43 24.1M
2025-09-24 577.20 582.33 576.06 580.03 30.2M
2025-09-23 581.23 589.82 573.37 576.99 29.0M
2025-09-22 579.63 583.50 572.60 580.74 24.3M
2025-09-19 583.29 585.13 577.78 579.62 36.7M
2025-09-18 592.51 592.51 575.96 582.42 23.2M
2025-09-17 597.82 609.76 588.37 592.90 25.9M
2025-09-16 595.03 603.74 595.03 598.08 30.7M
2025-09-15 587.05 591.26 581.98 588.41 26.4M
2025-09-12 596.47 596.47 585.45 585.70 22.4M
2025-09-11 588.79 603.90 587.97 597.32 28.4M
2025-09-10 583.04 594.36 583.04 588.65 23.0M
2025-09-09 596.88 602.20 582.77 582.99 18.6M
2025-09-08 603.37 604.51 594.42 596.47 20.7M
2025-09-05 591.69 611.11 591.69 603.40 26.8M
2025-09-04 584.25 589.97 576.98 589.88 18.2M
2025-09-03 587.09 587.10 575.87 585.64 16.3M
2025-09-02 594.14 594.14 581.17 587.60 16.8M
2025-08-29 599.30 603.81 595.78 597.16 16.8M
2025-08-28 603.16 603.85 592.48 599.83 16.9M
2025-08-27 593.92 602.77 592.75 601.17 22.5M
2025-08-26 599.76 604.10 593.63 595.68 21.4M
2025-08-25 596.49 603.45 596.49 599.89 15.1M
2025-08-22 577.23 599.20 576.45 597.09 24.6M
2025-08-21 574.28 577.44 570.91 574.86 17.9M
2025-08-20 584.62 585.67 575.25 575.65 17.4M
2025-08-19 579.67 589.51 578.64 584.88 18.1M
2025-08-18 580.65 586.39 575.96 578.81 21.4M
2025-08-15 597.54 599.62 580.50 580.59 21.3M
2025-08-14 583.34 583.45 572.38 582.76 20.2M
2025-08-13 571.60 591.30 571.60 589.79 23.8M
2025-08-12 558.77 574.53 558.77 570.47 24.1M
2025-08-11 560.43 560.43 548.97 556.69 26.0M
2025-08-08 556.46 564.44 556.46 560.52 17.0M
2025-08-07 565.07 568.55 551.14 556.36 19.6M
2025-08-06 561.55 562.76 556.62 556.85 17.0M
2025-08-05 552.98 563.12 551.33 561.53 20.7M
2025-08-04 557.61 560.94 552.01 552.63 27.0M
2025-08-01 571.33 571.33 554.55 557.33 24.8M
2025-07-31 575.56 582.41 570.44 575.96 26.2M
2025-07-30 576.67 584.83 572.67 577.80 27.4M
2025-07-29 572.00 579.63 564.97 577.18 32.5M
2025-07-28 593.80 596.67 588.00 588.56 37.4M
2025-07-25 578.88 596.17 574.51 595.01 33.0M
2025-07-24 607.23 607.23 574.62 578.24 30.3M
2025-07-23 608.26 613.85 606.48 608.40 37.8M
2025-07-22 597.67 613.66 597.48 606.22 58.5M
2025-07-21 593.64 609.85 593.64 602.39 70.8M
2025-07-18 588.69 591.46 585.48 591.03 28.6M
2025-07-17 576.18 589.45 574.69 588.06 27.2M
2025-07-16 575.81 578.01 566.07 575.31 25.0M
2025-07-15 591.53 593.24 575.64 575.68 23.0M
2025-07-14 593.33 594.30 588.37 590.41 25.6M
2025-07-11 599.72 601.58 590.77 595.54 24.6M
2025-07-10 590.91 607.34 590.91 601.31 44.3M
2025-07-09 587.78 590.47 582.50 588.28 28.9M
2025-07-08 580.00 593.49 579.09 587.78 31.6M
2025-07-07 580.07 585.08 572.97 576.70 33.0M
2025-07-03 581.56 585.41 580.21 581.65 28.4M
2025-07-02 569.87 583.59 569.33 583.00 52.9M
2025-07-01 548.61 568.88 543.85 565.75 45.9M
2025-06-30 556.78 557.87 549.16 549.29 37.0M
2025-06-27 555.09 558.39 553.09 557.30 43.9M
2025-06-26 547.16 557.55 546.79 555.50 38.5M
2025-06-25 545.27 546.81 541.54 543.75 20.8M
2025-06-24 540.35 549.51 540.35 544.62 31.0M
2025-06-23 532.27 539.34 529.33 538.58 34.0M
2025-06-20 543.64 548.34 530.75 533.89 58.2M
2025-06-18 538.03 553.09 538.03 542.25 38.7M
2025-06-17 535.26 545.28 532.23 540.30 72.1M
2025-06-16 540.97 542.50 532.92 535.79 53.1M
2025-06-13 523.56 535.71 522.30 534.62 48.8M
2025-06-12 523.16 531.38 521.34 530.37 26.9M
2025-06-11 535.04 535.04 522.26 526.20 57.1M
2025-06-10 540.47 547.85 540.47 546.11 52.0M
2025-06-09 538.77 544.74 536.93 540.14 51.7M
2025-06-06 531.85 543.49 531.85 538.19 50.0M
2025-06-05 539.91 540.76 526.99 528.94 69.2M
2025-06-04 541.02 545.76 538.24 539.20 63.3M
2025-06-03 533.29 541.70 518.44 541.32 116.5M
2025-06-02 513.11 552.19 513.11 534.08 150.3M
2025-05-30 497.97 498.70 487.31 497.87 61.4M
2025-05-29 501.14 502.32 491.81 498.57 46.9M
2025-05-28 507.50 508.06 500.82 501.18 56.8M
2025-05-27 498.55 507.78 497.59 507.68 102.2M
2025-05-23 493.16 501.11 489.34 497.39 107.1M
2025-05-22 498.09 498.09 491.01 495.02 35.1M
2025-05-21 505.19 509.36 498.34 498.77 30.6M
2025-05-20 511.10 511.14 506.48 508.52 22.3M
2025-05-19 505.54 511.96 500.73 511.15 26.0M
2025-05-16 506.85 511.29 501.81 509.52 29.6M
2025-05-15 505.94 508.38 501.88 507.15 21.4M
2025-05-14 513.45 517.15 509.12 510.23 29.1M
2025-05-13 522.32 523.00 514.36 514.37 38.2M
2025-05-12 516.41 524.23 514.86 519.42 48.8M
2025-05-09 500.66 502.46 495.21 501.41 41.8M
2025-05-08 502.86 506.36 498.76 499.94 64.3M
2025-05-07 510.20 510.37 499.36 502.90 29.0M
2025-05-06 512.51 515.41 508.11 508.38 17.0M
2025-05-05 521.91 524.39 516.24 516.46 18.0M
2025-05-02 514.31 528.74 514.28 525.39 33.6M
2025-05-01 510.21 518.82 509.08 511.16 27.3M
2025-04-30 498.49 509.84 492.83 508.55 28.5M
2025-04-29 496.96 508.40 493.03 507.58 24.4M
2025-04-28 498.25 506.90 495.29 501.64 24.9M
2025-04-25 492.34 497.64 491.75 496.93 23.3M
2025-04-24 481.59 497.06 477.84 495.74 25.3M
2025-04-23 478.17 496.32 478.17 482.83 29.6M
2025-04-22 457.60 468.15 457.60 467.76 27.1M
2025-04-21 468.75 468.75 451.06 453.53 24.6M
2025-04-17 467.61 474.68 466.50 469.94 24.3M
2025-04-16 467.82 474.39 460.16 465.99 27.1M
2025-04-15 470.15 478.72 468.12 469.98 19.6M
2025-04-14 475.98 482.61 470.03 471.76 25.8M
2025-04-11 468.01 474.95 455.77 472.15 38.1M
2025-04-10 473.83 474.97 452.92 467.32 49.2M
2025-04-09 446.38 494.67 442.75 491.02 65.7M
2025-04-08 463.71 470.58 439.19 446.44 51.1M
2025-04-07 434.09 465.38 416.26 452.57 72.0M
2025-04-04 459.42 459.42 424.42 440.65 60.4M
2025-04-03 500.81 500.81 465.05 465.28 53.3M
2025-04-02 497.43 515.43 495.82 514.29 40.6M
2025-04-01 501.92 506.37 496.16 502.30 43.2M
2025-03-31 501.36 505.18 487.95 503.37 44.4M
2025-03-28 524.01 524.89 504.07 504.89 48.6M
2025-03-27 520.59 527.26 515.69 523.05 32.8M
2025-03-26 524.27 530.18 521.82 524.03 27.7M
2025-03-25 518.81 526.68 518.81 524.54 32.1M
2025-03-24 507.51 524.50 507.51 518.83 36.7M
2025-03-21 514.26 514.26 495.03 502.15 76.1M
2025-03-20 517.63 521.15 514.98 517.89 29.8M
2025-03-19 518.51 523.70 514.44 522.52 33.2M
2025-03-18 515.38 518.72 510.38 517.71 33.4M
2025-03-17 520.48 520.48 507.53 514.84 36.5M
2025-03-14 513.70 522.45 511.14 520.59 29.8M
2025-03-13 509.70 519.75 503.04 506.67 32.7M
2025-03-12 507.22 516.59 505.28 509.81 46.6M
2025-03-11 495.58 512.18 493.30 505.16 54.5M
2025-03-10 516.92 516.92 489.74 495.05 53.9M
2025-03-07 520.23 527.36 510.57 520.58 32.5M
2025-03-06 522.51 527.16 513.72 520.63 33.5M
2025-03-05 517.22 527.27 515.81 524.58 33.8M
2025-03-04 531.05 531.05 504.14 514.92 41.3M
2025-03-03 555.93 558.31 528.02 532.50 34.1M
2025-02-28 539.52 548.69 536.97 548.41 31.5M
2025-02-27 538.76 549.27 537.20 540.15 31.6M
2025-02-26 545.96 553.87 536.19 538.17 27.1M
2025-02-25 543.04 545.49 534.06 541.55 49.7M
2025-02-24 545.35 550.02 539.62 543.58 24.7M
2025-02-21 558.13 561.98 539.79 541.04 23.7M
2025-02-20 558.09 569.07 554.39 557.48 20.1M
2025-02-19 556.51 563.85 556.51 557.83 26.5M
2025-02-18 555.05 567.47 553.20 566.18 29.5M
2025-02-14 547.31 555.33 545.51 554.07 26.6M
2025-02-13 538.96 547.52 534.70 546.43 36.7M
2025-02-12 548.33 549.05 537.75 538.04 35.3M
2025-02-11 554.31 562.22 549.30 550.99 49.5M
2025-02-10 533.59 558.29 533.59 551.33 87.3M
2025-02-07 538.98 545.02 524.83 525.66 59.1M
2025-02-06 540.82 545.68 533.32 537.71 30.7M
2025-02-05 528.44 537.59 527.37 537.23 20.8M
2025-02-04 525.41 527.88 518.49 527.80 28.9M
2025-02-03 519.59 530.73 511.32 522.16 35.8M
2025-01-31 526.84 533.27 518.45 521.41 26.0M
2025-01-30 526.82 528.05 520.74 527.15 21.4M
2025-01-29 520.18 527.69 518.10 524.17 19.6M
2025-01-28 508.00 521.83 503.92 519.85 28.6M
2025-01-27 509.25 511.75 505.17 506.45 20.4M
2025-01-24 513.65 518.17 509.12 510.82 17.4M
2025-01-23 503.83 517.03 502.67 509.83 20.1M
2025-01-22 516.46 517.35 506.75 507.48 22.5M
2025-01-21 515.98 524.95 514.65 516.79 22.9M
2025-01-17 513.18 520.01 512.28 514.28 16.6M
2025-01-16 511.83 514.56 509.70 511.38 17.7M
2025-01-15 509.80 515.05 506.91 511.00 21.2M
2025-01-14 504.65 506.90 499.19 504.35 26.8M
2025-01-13 484.31 505.03 482.27 503.68 60.6M
2025-01-10 481.31 486.67 477.16 483.97 29.5M
2025-01-08 492.69 492.76 477.76 482.81 28.8M
2025-01-07 493.20 501.28 489.56 492.81 37.1M
2025-01-06 478.73 496.36 478.73 492.13 40.9M
2025-01-03 471.49 477.06 465.07 474.12 60.1M
2025-01-02 483.08 487.47 473.15 473.61 21.9M