DJ Mobile Telecom

DJUSWC
🏛️ usa →
412.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 415.98 416.40 415.80 416.11 548.5K
09:31 416.17 416.47 416.17 416.35 70.2K
09:32 416.26 416.27 415.83 415.91 53.9K
09:33 415.69 415.84 415.32 415.74 25.9K
09:34 415.80 416.15 415.64 416.15 32.0K
09:35 416.31 416.38 416.07 416.38 55.3K
09:36 416.33 416.46 416.12 416.46 31.5K
09:37 416.37 416.44 416.14 416.14 37.6K
09:38 416.06 416.22 416.06 416.22 32.6K
09:39 416.13 416.13 415.63 415.63 35.8K
09:40 415.60 416.01 415.29 415.29 54.4K
09:41 415.10 415.39 415.10 415.36 46.1K
09:42 415.33 415.76 415.15 415.64 48.0K
09:43 415.67 416.08 415.64 416.08 48.8K
09:44 416.05 416.14 415.96 415.99 25.8K
09:45 415.96 415.96 415.68 415.76 40.1K
09:46 415.88 416.12 415.74 415.74 29.7K
09:47 415.74 415.74 415.39 415.56 39.2K
09:48 415.56 415.61 415.45 415.52 16.8K
09:49 415.52 415.93 415.52 415.72 23.9K
09:50 415.69 416.06 415.69 416.00 25.1K
09:51 416.00 416.00 415.82 415.91 18.7K
09:52 416.06 416.09 415.78 415.78 39.6K
09:53 415.79 416.01 415.79 415.90 32.3K
09:54 415.90 415.93 415.75 415.81 22.7K
09:55 415.81 415.97 415.81 415.91 27.9K
09:56 415.95 416.04 415.90 416.04 17.1K
09:57 416.08 416.22 415.98 416.18 38.2K
09:58 416.25 416.60 416.25 416.58 25.8K
09:59 416.58 416.67 416.58 416.67 27.1K
10:00 416.47 416.64 416.40 416.64 93.2K
10:01 416.73 416.82 416.71 416.82 53.1K
10:02 416.90 416.92 416.85 416.85 26.5K
10:03 416.88 416.95 416.79 416.82 33.3K
10:04 416.81 416.82 416.72 416.76 33.9K
10:05 416.82 416.82 416.64 416.65 23.5K
10:06 416.67 416.67 416.38 416.41 24.6K
10:07 416.41 416.47 416.15 416.15 48.6K
10:08 416.18 416.34 416.12 416.26 22.8K
10:09 416.23 416.34 416.13 416.34 20.8K
10:10 416.34 416.65 416.33 416.65 29.2K
10:11 416.65 416.65 416.30 416.30 44.5K
10:12 416.28 416.45 416.28 416.45 42.0K
10:13 416.48 416.56 416.48 416.56 26.2K
10:14 416.51 416.59 416.50 416.50 18.6K
10:15 416.44 416.62 416.38 416.62 25.4K
10:16 416.74 416.75 416.57 416.57 52.3K
10:17 416.50 416.50 416.33 416.41 32.5K
10:18 416.41 416.51 416.40 416.40 24.4K
10:19 416.34 416.56 416.34 416.56 37.3K
10:20 416.58 416.58 416.46 416.49 24.0K
10:21 416.52 416.80 416.46 416.80 22.1K
10:22 416.73 417.05 416.73 416.96 36.0K
10:23 416.99 417.25 416.99 417.10 26.4K
10:24 417.12 417.26 417.09 417.17 24.5K
10:25 417.14 417.21 417.08 417.08 22.7K
10:26 417.18 417.35 417.16 417.35 28.1K
10:27 417.38 417.46 417.33 417.37 27.4K
10:28 417.37 417.64 417.30 417.31 142.7K
10:29 417.23 417.26 417.11 417.25 32.4K
10:30 417.28 417.31 417.22 417.29 25.4K
10:31 417.23 417.23 417.16 417.22 26.4K
10:32 416.89 416.89 416.75 416.84 25.6K
10:33 416.79 416.85 416.79 416.81 11.0K
10:34 416.80 416.85 416.57 416.57 53.1K
10:35 416.60 416.69 416.51 416.69 37.2K
10:36 416.69 416.92 416.68 416.80 29.7K
10:37 416.80 416.83 416.64 416.71 28.2K
10:38 416.84 416.92 416.77 416.92 25.7K
10:39 416.95 416.96 416.87 416.90 22.8K
10:40 416.96 416.96 416.90 416.96 22.2K
10:41 416.90 416.92 416.90 416.92 11.4K
10:42 416.92 416.92 416.74 416.89 46.2K
10:43 416.89 416.89 416.77 416.83 25.2K
10:44 416.80 416.84 416.64 416.70 22.3K
10:45 416.70 416.70 416.59 416.63 22.2K
10:46 416.63 416.63 416.15 416.18 50.0K
10:47 416.18 416.21 416.09 416.20 39.8K
10:48 416.13 416.22 416.13 416.16 30.4K
10:49 416.16 416.37 416.16 416.32 26.3K
10:50 416.41 416.47 416.24 416.30 46.8K
10:51 416.30 416.42 416.30 416.41 14.8K
10:52 416.47 416.47 416.37 416.37 57.5K
10:53 416.37 416.37 416.26 416.35 25.3K
10:54 416.41 416.68 416.41 416.68 21.1K
10:55 416.55 416.84 416.52 416.80 50.2K
10:56 416.83 416.97 416.83 416.90 22.5K
10:57 416.93 416.93 416.80 416.91 29.0K
10:58 416.95 416.95 416.84 416.89 14.9K
10:59 416.88 416.95 416.88 416.95 7.9K
11:00 416.90 416.93 416.75 416.75 31.8K
11:01 416.78 416.81 416.72 416.78 24.6K
11:02 416.83 416.90 416.80 416.84 18.5K
11:03 416.84 416.94 416.81 416.88 28.6K
11:04 416.87 416.94 416.85 416.93 18.5K
11:05 416.93 416.98 416.90 416.96 17.8K
11:06 416.93 416.94 416.69 416.69 39.3K
11:07 416.71 416.83 416.66 416.82 45.9K
11:08 416.83 416.93 416.80 416.93 38.2K
11:09 416.93 416.96 416.90 416.96 27.4K
11:10 416.96 416.97 416.83 416.83 24.8K
11:11 416.85 416.92 416.82 416.92 20.9K
11:12 416.89 416.95 416.83 416.83 22.5K
11:13 416.83 417.00 416.83 416.96 23.7K
11:14 416.96 417.03 416.93 416.98 20.9K
11:15 416.98 417.13 416.98 417.05 39.2K
11:16 417.05 417.06 417.01 417.01 21.4K
11:17 417.01 417.04 416.97 417.04 14.4K
11:18 417.09 417.23 417.04 417.23 44.8K
11:19 417.27 417.27 417.00 417.00 78.5K
11:20 416.98 416.98 416.74 416.74 41.6K
11:21 416.93 416.97 416.84 416.93 34.1K
11:22 416.77 416.77 416.57 416.57 24.6K
11:23 416.52 416.55 416.40 416.50 35.3K
11:24 416.47 416.75 416.47 416.75 41.6K
11:25 416.75 416.75 416.48 416.58 46.9K
11:26 416.67 416.73 416.59 416.73 24.0K
11:27 416.67 416.75 416.56 416.75 41.2K
11:28 416.70 416.81 416.67 416.81 32.7K
11:29 416.81 416.89 416.69 416.74 32.1K
11:30 416.72 416.85 416.71 416.85 19.9K
11:31 416.86 416.91 416.81 416.91 28.1K
11:32 416.94 417.03 416.83 416.93 85.4K
11:33 416.93 417.04 416.93 417.04 22.1K
11:34 416.93 416.99 416.83 416.91 30.2K
11:35 416.91 416.91 416.60 416.74 35.4K
11:36 416.74 416.82 416.52 416.52 50.9K
11:37 416.63 416.84 416.63 416.70 25.3K
11:38 416.70 416.72 416.65 416.68 13.2K
11:39 416.68 416.84 416.47 416.84 297.7K
11:40 416.87 417.17 416.83 417.15 255.7K
11:41 417.16 417.33 417.16 417.33 46.8K
11:42 417.37 417.60 417.37 417.60 209.4K
11:43 417.61 417.62 417.34 417.40 30.8K
11:44 417.39 417.42 417.32 417.33 62.3K
11:45 417.33 417.38 417.23 417.30 38.9K
11:46 417.30 417.34 417.28 417.34 12.1K
11:47 417.28 417.28 416.97 416.97 38.3K
11:48 416.98 417.08 416.95 417.04 52.3K
11:49 417.10 417.13 417.00 417.04 20.4K
11:50 417.13 417.27 417.13 417.27 44.0K
11:51 417.23 417.30 417.23 417.24 43.6K
11:52 417.24 417.24 417.12 417.12 31.4K
11:53 417.13 417.23 417.12 417.23 19.3K
11:54 417.26 417.35 417.23 417.34 25.9K
11:55 417.36 417.37 417.13 417.13 51.2K
11:56 417.12 417.17 417.07 417.17 15.4K
11:57 417.15 417.37 417.14 417.34 17.9K
11:58 417.34 417.34 417.20 417.20 37.4K
11:59 417.23 417.37 417.23 417.37 23.7K
12:00 417.41 417.70 417.41 417.70 52.0K
12:01 417.76 417.93 417.76 417.92 21.5K
12:02 417.89 417.99 417.89 417.96 13.5K
12:03 417.93 418.04 417.88 417.93 43.6K
12:04 417.98 418.04 417.98 418.03 12.7K
12:05 418.06 418.12 417.99 418.04 29.2K
12:06 418.04 418.05 417.93 418.05 29.9K
12:07 418.10 418.10 417.93 418.01 33.2K
12:08 417.96 417.99 417.92 417.93 18.7K
12:09 417.84 417.99 417.81 417.99 31.0K
12:10 417.99 418.14 417.99 418.14 19.0K
12:11 418.14 418.17 418.08 418.13 23.4K
12:12 418.10 418.20 418.10 418.17 18.1K
12:13 418.21 418.41 418.21 418.41 34.9K
12:14 418.42 418.50 418.41 418.46 21.0K
12:15 418.46 418.55 418.46 418.54 26.3K
12:16 418.51 418.54 418.44 418.50 28.5K
12:17 418.54 418.54 418.48 418.50 19.2K
12:18 418.50 418.57 418.50 418.57 14.7K
12:19 418.57 418.57 418.39 418.41 24.9K
12:20 418.43 418.43 418.29 418.32 22.1K
12:21 418.32 418.58 418.32 418.46 25.8K
12:22 418.45 418.63 418.42 418.61 9.8K
12:23 418.62 418.62 418.49 418.53 20.9K
12:24 418.50 418.51 418.46 418.49 17.2K
12:25 418.49 418.59 418.49 418.59 15.6K
12:26 418.57 418.57 418.33 418.36 30.4K
12:27 418.37 418.44 418.37 418.38 25.0K
12:28 418.38 418.39 418.31 418.34 19.2K
12:29 418.31 418.51 418.31 418.51 21.5K
12:30 418.47 418.49 418.44 418.45 15.1K
12:31 418.42 418.42 418.28 418.28 33.0K
12:32 418.29 418.29 418.25 418.28 22.0K
12:33 418.28 418.28 418.04 418.07 84.4K
12:34 418.07 418.09 418.05 418.09 13.0K
12:35 418.07 418.07 418.01 418.06 13.9K
12:36 418.06 418.06 418.01 418.02 22.5K
12:37 418.01 418.19 417.99 418.19 40.6K
12:38 418.19 418.19 418.06 418.12 14.8K
12:39 418.12 418.29 418.12 418.29 54.8K
12:40 418.29 418.35 418.29 418.35 12.0K
12:41 418.35 418.36 418.31 418.32 21.1K
12:42 418.32 418.35 418.25 418.25 32.6K
12:43 418.31 418.31 418.00 418.00 33.8K
12:44 418.01 418.20 418.01 418.14 29.0K
12:45 418.14 418.21 418.14 418.21 6.3K
12:46 418.19 418.19 418.06 418.10 19.2K
12:47 418.10 418.16 418.06 418.16 24.5K
12:48 418.16 418.24 418.15 418.24 10.6K
12:49 418.18 418.29 418.11 418.29 29.1K
12:50 418.29 418.41 418.29 418.30 48.8K
12:51 418.30 418.36 418.30 418.33 13.3K
12:52 418.32 418.35 418.24 418.35 21.6K
12:53 418.35 418.41 418.31 418.41 9.5K
12:54 418.41 418.44 418.38 418.42 44.3K
12:55 418.44 418.44 418.42 418.42 7.7K
12:56 418.39 418.40 418.25 418.25 34.5K
12:57 418.28 418.28 418.16 418.16 20.3K
12:58 418.16 418.32 418.16 418.29 50.8K
12:59 418.32 418.35 418.29 418.32 18.8K
13:00 418.29 418.32 418.20 418.23 29.0K
13:01 418.26 418.34 418.26 418.33 31.5K
13:02 418.42 418.49 418.33 418.49 56.7K
13:03 418.46 418.46 418.30 418.41 32.6K
13:04 418.41 418.57 418.41 418.53 25.6K
13:05 418.53 418.54 418.38 418.38 33.0K
13:06 418.41 418.41 418.33 418.35 17.0K
13:07 418.35 418.35 418.16 418.19 43.3K
13:08 418.22 418.26 418.08 418.08 32.1K
13:09 418.08 418.09 418.06 418.09 7.3K
13:10 418.09 418.26 418.09 418.23 28.7K
13:11 418.17 418.22 418.15 418.18 14.1K
13:12 418.18 418.25 418.06 418.25 50.4K
13:13 418.25 418.29 418.20 418.29 11.2K
13:14 418.29 418.29 418.11 418.11 31.3K
13:15 418.11 418.15 418.05 418.15 16.3K
13:16 418.13 418.18 418.06 418.11 99.5K
13:17 418.11 418.14 418.08 418.08 12.4K
13:18 418.08 418.11 418.04 418.07 8.1K
13:19 418.10 418.17 418.05 418.17 23.1K
13:20 418.14 418.21 418.14 418.17 9.4K
13:21 418.17 418.21 418.13 418.14 18.3K
13:22 418.11 418.15 418.05 418.08 32.9K
13:23 418.05 418.08 417.99 418.06 21.4K
13:24 418.06 418.15 418.06 418.09 24.3K
13:25 418.09 418.12 418.09 418.09 8.4K
13:26 418.12 418.14 418.07 418.11 8.6K
13:27 418.11 418.14 418.03 418.07 28.0K
13:28 418.07 418.27 418.07 418.23 33.9K
13:29 418.24 418.34 418.23 418.34 14.9K
13:30 418.30 418.39 418.30 418.36 16.9K
13:31 418.39 418.45 418.38 418.39 79.6K
13:32 418.38 418.60 418.38 418.52 33.2K
13:33 418.52 418.53 418.42 418.42 20.2K
13:34 418.42 418.48 418.42 418.47 14.3K
13:35 418.47 418.52 418.46 418.49 13.3K
13:36 418.48 418.49 418.36 418.42 26.8K
13:37 418.42 418.42 418.17 418.28 32.8K
13:38 418.24 418.29 418.18 418.25 31.4K
13:39 418.25 418.25 418.19 418.20 15.0K
13:40 418.08 418.20 418.08 418.18 33.0K
13:41 418.18 418.34 418.18 418.34 16.2K
13:42 418.34 418.34 418.24 418.24 9.3K
13:43 418.27 418.43 418.24 418.43 115.9K
13:44 418.43 418.46 418.27 418.31 30.5K
13:45 418.25 418.25 418.15 418.18 16.9K
13:46 418.30 418.34 418.28 418.29 31.7K
13:47 418.29 418.40 418.29 418.40 28.3K
13:48 418.40 418.47 418.36 418.41 60.5K
13:49 418.42 418.42 418.39 418.41 12.0K
13:50 418.39 418.43 418.34 418.34 21.2K
13:51 418.31 418.35 418.30 418.35 14.3K
13:52 418.32 418.32 418.14 418.20 19.3K
13:53 418.20 418.35 418.19 418.35 19.5K
13:54 418.34 418.46 418.33 418.46 22.2K
13:55 418.46 418.49 418.43 418.43 34.2K
13:56 418.37 418.46 418.37 418.46 14.3K
13:57 418.46 418.48 418.41 418.45 14.7K
13:58 418.45 418.45 418.41 418.41 17.2K
13:59 418.43 418.48 418.39 418.48 16.3K
14:00 418.48 418.66 418.48 418.57 33.4K
14:01 418.57 418.60 418.53 418.58 25.3K
14:02 418.58 418.69 418.58 418.69 19.9K
14:03 418.69 418.82 418.69 418.82 28.1K
14:04 418.87 418.89 418.70 418.70 37.5K
14:05 418.70 418.73 418.64 418.67 27.6K
14:06 418.67 418.76 418.50 418.50 35.7K
14:07 418.50 418.50 418.31 418.31 32.2K
14:08 418.22 418.33 418.21 418.27 44.8K
14:09 418.21 418.25 418.10 418.12 23.1K
14:10 418.13 418.16 418.06 418.10 31.2K
14:11 418.07 418.19 418.07 418.19 16.1K
14:12 418.20 418.32 418.15 418.29 24.1K
14:13 418.33 418.43 418.33 418.34 28.8K
14:14 418.34 418.40 418.34 418.37 9.9K
14:15 418.40 418.45 418.37 418.45 17.3K
14:16 418.44 418.53 418.44 418.50 14.3K
14:17 418.52 418.52 418.21 418.23 38.7K
14:18 418.18 418.43 418.18 418.43 33.8K
14:19 418.43 418.50 418.40 418.50 17.9K
14:20 418.47 418.64 418.47 418.49 58.7K
14:21 418.43 418.47 418.43 418.47 17.7K
14:22 418.47 418.47 418.44 418.44 10.4K
14:23 418.47 418.48 418.39 418.45 20.0K
14:24 418.45 418.51 418.42 418.47 16.9K
14:25 418.45 418.60 418.39 418.60 38.9K
14:26 418.57 418.70 418.57 418.68 10.7K
14:27 418.68 418.68 418.61 418.62 24.6K
14:28 418.58 418.58 418.48 418.51 16.3K
14:29 418.51 418.51 418.32 418.33 27.0K
14:30 418.31 418.36 418.24 418.28 27.0K
14:31 418.26 418.31 418.15 418.15 25.7K
14:32 418.15 418.15 418.02 418.05 12.1K
14:33 418.03 418.12 418.03 418.08 18.7K
14:34 418.09 418.16 418.09 418.09 27.9K
14:35 418.08 418.14 418.03 418.03 13.7K
14:36 418.04 418.05 417.93 418.04 21.0K
14:37 418.10 418.11 417.96 417.96 31.3K
14:38 417.95 417.97 417.89 417.94 18.1K
14:39 417.94 417.97 417.84 417.87 31.0K
14:40 417.91 418.21 417.91 418.21 22.4K
14:41 418.25 418.25 418.05 418.18 44.2K
14:42 418.18 418.25 418.12 418.12 21.3K
14:43 418.12 418.30 418.12 418.29 17.7K
14:44 418.29 418.50 418.29 418.50 67.8K
14:45 418.52 418.54 418.49 418.51 62.1K
14:46 418.55 418.62 418.42 418.44 36.2K
14:47 418.44 418.49 418.43 418.46 8.0K
14:48 418.54 418.61 418.53 418.61 9.1K
14:49 418.58 418.61 418.50 418.50 31.0K
14:50 418.50 418.62 418.50 418.59 17.5K
14:51 418.55 418.61 418.50 418.59 29.7K
14:52 418.55 418.65 418.54 418.58 36.2K
14:53 418.58 418.66 418.56 418.66 36.3K
14:54 418.66 418.69 418.61 418.64 31.6K
14:55 418.58 418.58 418.42 418.47 17.5K
14:56 418.50 418.50 418.43 418.48 12.9K
14:57 418.48 418.61 418.45 418.61 31.2K
14:58 418.67 418.76 418.67 418.69 47.0K
14:59 418.70 418.74 418.70 418.70 16.7K
15:00 418.70 418.75 418.63 418.75 65.6K
15:01 418.77 418.80 418.68 418.68 29.0K
15:02 418.71 418.79 418.66 418.79 57.0K
15:03 418.79 418.86 418.77 418.82 27.5K
15:04 418.79 418.85 418.79 418.85 11.6K
15:05 418.85 418.85 418.68 418.84 31.0K
15:06 418.87 418.87 418.75 418.77 47.6K
15:07 418.79 418.79 418.64 418.68 23.9K
15:08 418.69 418.78 418.69 418.78 17.8K
15:09 418.75 418.82 418.75 418.82 15.0K
15:10 418.79 418.79 418.74 418.76 29.4K
15:11 418.76 418.80 418.76 418.78 48.7K
15:12 418.79 418.97 418.79 418.96 46.4K
15:13 418.96 418.96 418.88 418.89 43.4K
15:14 418.86 418.95 418.85 418.92 18.8K
15:15 418.92 419.03 418.89 419.03 21.7K
15:16 418.95 419.01 418.95 418.98 13.0K
15:17 418.98 419.04 418.94 418.94 50.4K
15:18 418.97 418.97 418.86 418.86 27.6K
15:19 418.85 418.92 418.84 418.86 33.1K
15:20 418.86 418.96 418.84 418.96 48.2K
15:21 418.95 418.95 418.79 418.82 45.4K
15:22 418.82 418.89 418.76 418.86 45.8K
15:23 418.84 418.86 418.79 418.79 35.9K
15:24 418.79 418.80 418.71 418.77 55.1K
15:25 418.77 418.82 418.75 418.78 29.2K
15:26 418.79 418.81 418.71 418.81 60.6K
15:27 418.81 418.83 418.67 418.70 41.7K
15:28 418.65 418.71 418.65 418.68 22.1K
15:29 418.65 418.68 418.56 418.56 88.9K
15:30 418.54 418.62 418.52 418.62 42.8K
15:31 418.62 418.62 418.42 418.42 41.9K
15:32 418.46 418.52 418.42 418.52 39.2K
15:33 418.57 418.61 418.49 418.60 65.7K
15:34 418.61 418.73 418.61 418.73 35.6K
15:35 418.72 418.99 418.63 418.99 78.4K
15:36 419.02 419.02 418.91 418.98 47.8K
15:37 418.95 419.04 418.95 419.01 73.3K
15:38 419.02 419.02 418.99 418.99 27.0K
15:39 418.98 419.00 418.81 418.84 67.1K
15:40 418.82 418.82 418.62 418.63 42.3K
15:41 418.68 418.73 418.63 418.63 51.4K
15:42 418.64 418.72 418.63 418.71 38.1K
15:43 418.73 418.78 418.73 418.77 57.7K
15:44 418.68 418.78 418.66 418.78 50.2K
15:45 418.73 418.77 418.67 418.77 40.6K
15:46 418.77 418.89 418.76 418.83 31.6K
15:47 418.83 418.84 418.79 418.81 59.1K
15:48 418.83 418.83 418.78 418.81 40.3K
15:49 418.81 418.89 418.76 418.76 79.0K
15:50 418.84 419.07 418.84 419.05 213.7K
15:51 419.18 419.24 419.14 419.23 148.9K
15:52 419.23 419.29 419.09 419.09 149.3K
15:53 419.10 419.30 419.10 419.30 104.2K
15:54 419.35 419.46 419.29 419.31 99.5K
15:55 419.38 419.42 419.18 419.19 259.6K
15:56 419.15 419.32 419.15 419.25 148.2K
15:57 419.37 419.55 419.33 419.54 362.4K
15:58 419.51 419.56 419.42 419.54 312.7K
15:59 419.50 419.72 419.50 419.68 4,747.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available