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
09:30 418.01 418.24 417.76 418.24 400.5K
09:31 418.24 418.74 418.24 418.46 35.4K
09:32 418.52 418.97 418.42 418.63 40.3K
09:33 418.49 418.49 417.67 417.75 55.7K
09:34 417.78 417.92 417.61 417.71 56.3K
09:35 417.68 417.68 417.16 417.23 70.2K
09:36 417.17 417.32 416.94 417.32 70.1K
09:37 417.37 418.14 417.37 418.11 69.6K
09:38 418.23 418.24 417.97 418.24 26.3K
09:39 418.27 418.71 418.27 418.71 31.0K
09:40 418.66 418.94 418.66 418.92 38.3K
09:41 419.06 419.10 418.94 418.98 42.4K
09:42 418.97 419.16 418.97 419.07 46.5K
09:43 419.07 419.33 419.07 419.27 31.1K
09:44 419.30 419.38 419.26 419.38 28.4K
09:45 419.38 419.38 419.07 419.12 65.3K
09:46 418.96 418.97 418.70 418.70 41.9K
09:47 418.74 418.76 418.59 418.76 26.2K
09:48 418.76 419.40 418.76 419.40 28.8K
09:49 419.38 419.38 419.25 419.29 60.6K
09:50 419.29 419.35 419.08 419.11 35.6K
09:51 419.31 419.38 419.16 419.16 27.7K
09:52 419.13 419.22 419.04 419.22 23.2K
09:53 419.22 419.40 419.22 419.36 23.7K
09:54 419.36 419.74 419.30 419.74 28.5K
09:55 419.77 419.92 419.68 419.92 24.3K
09:56 419.86 419.97 419.83 419.95 23.1K
09:57 419.95 419.97 419.82 419.82 31.5K
09:58 419.86 419.86 419.59 419.59 24.6K
09:59 419.53 419.53 419.17 419.17 50.0K
10:00 419.22 419.54 419.10 419.54 42.3K
10:01 419.54 419.80 419.54 419.74 51.2K
10:02 419.72 419.80 419.69 419.75 18.2K
10:03 419.75 419.79 419.63 419.76 38.4K
10:04 419.76 419.79 419.70 419.77 23.9K
10:05 419.77 419.77 419.47 419.63 37.1K
10:06 419.63 419.70 419.56 419.67 44.7K
10:07 419.74 420.05 419.74 420.03 65.9K
10:08 420.15 420.31 419.96 419.96 54.2K
10:09 419.89 419.93 419.80 419.87 27.3K
10:10 419.81 419.96 419.81 419.92 17.0K
10:11 419.81 419.81 419.38 419.38 29.4K
10:12 419.38 419.64 419.35 419.63 32.5K
10:13 419.63 419.63 419.38 419.44 27.6K
10:14 419.44 419.71 419.43 419.71 31.0K
10:15 419.70 419.70 419.27 419.27 20.0K
10:16 419.28 419.31 419.17 419.29 40.3K
10:17 419.29 419.29 419.00 419.00 39.5K
10:18 419.05 419.05 418.92 419.04 40.5K
10:19 419.04 419.07 418.89 418.96 36.4K
10:20 418.87 419.03 418.87 418.99 15.7K
10:21 418.98 418.98 418.90 418.91 25.0K
10:22 418.91 419.08 418.91 419.08 33.4K
10:23 419.10 419.10 418.89 418.91 42.0K
10:24 418.91 418.97 418.91 418.97 26.1K
10:25 418.97 419.01 418.90 418.94 43.3K
10:26 418.87 418.87 418.61 418.64 14.3K
10:27 418.64 418.76 418.64 418.71 27.2K
10:28 418.71 418.73 418.49 418.49 16.7K
10:29 418.46 418.52 418.40 418.52 24.0K
10:30 418.49 418.80 418.49 418.69 44.8K
10:31 418.67 418.75 418.61 418.63 20.6K
10:32 418.68 418.78 418.68 418.78 35.7K
10:33 418.78 418.79 418.71 418.72 17.2K
10:34 418.66 418.72 418.65 418.70 37.9K
10:35 418.73 418.86 418.65 418.71 32.0K
10:36 418.72 418.72 418.43 418.43 23.3K
10:37 418.46 418.51 418.28 418.48 21.8K
10:38 418.48 418.63 418.48 418.63 13.6K
10:39 418.65 419.19 418.63 419.13 242.8K
10:40 419.13 419.13 419.04 419.07 16.5K
10:41 418.98 419.06 418.98 419.06 18.2K
10:42 419.06 419.09 419.00 419.03 13.4K
10:43 418.97 419.00 418.97 418.99 16.1K
10:44 418.97 418.99 418.90 418.94 31.6K
10:45 418.87 419.23 418.87 419.23 34.1K
10:46 419.27 419.27 419.07 419.07 42.9K
10:47 419.10 419.24 419.10 419.24 24.2K
10:48 419.21 419.21 419.06 419.06 32.2K
10:49 419.06 419.15 419.06 419.15 12.0K
10:50 419.17 419.17 418.91 418.91 24.8K
10:51 418.87 419.01 418.81 419.01 39.3K
10:52 419.01 419.04 418.93 419.01 21.8K
10:53 419.01 419.10 419.01 419.07 15.3K
10:54 419.00 419.06 419.00 419.04 13.1K
10:55 419.02 419.02 418.85 418.91 50.4K
10:56 418.91 418.94 418.78 418.78 35.3K
10:57 418.80 418.86 418.77 418.86 13.8K
10:58 418.86 418.91 418.83 418.83 38.5K
10:59 418.83 418.84 418.80 418.80 16.0K
11:00 418.80 418.81 418.61 418.61 36.2K
11:01 418.59 418.72 418.42 418.42 78.4K
11:02 418.41 418.52 418.40 418.52 30.8K
11:03 418.52 418.52 418.36 418.41 159.7K
11:04 418.41 418.41 418.28 418.28 21.3K
11:05 418.28 418.37 418.28 418.35 10.1K
11:06 418.32 418.35 418.27 418.31 7.2K
11:07 418.30 418.34 418.28 418.30 16.6K
11:08 418.31 418.31 418.15 418.15 53.3K
11:09 418.14 418.15 418.08 418.11 19.5K
11:10 418.11 418.17 418.11 418.14 5.9K
11:11 418.12 418.18 418.07 418.14 12.4K
11:12 418.08 418.08 417.93 417.95 34.8K
11:13 417.97 418.07 417.95 418.01 27.3K
11:14 418.04 418.24 418.04 418.24 32.4K
11:15 418.24 418.35 418.21 418.35 29.8K
11:16 418.35 418.53 418.31 418.51 24.9K
11:17 418.51 418.67 418.47 418.66 19.9K
11:18 418.66 418.75 418.65 418.71 20.3K
11:19 418.71 418.77 418.65 418.65 22.6K
11:20 418.65 418.68 418.64 418.67 8.4K
11:21 418.67 418.69 418.54 418.69 37.7K
11:22 418.69 418.80 418.66 418.74 17.3K
11:23 418.74 418.90 418.71 418.90 27.6K
11:24 418.93 418.94 418.84 418.84 15.9K
11:25 418.90 418.97 418.90 418.97 11.6K
11:26 418.97 418.97 418.88 418.92 15.6K
11:27 418.86 418.92 418.70 418.70 27.5K
11:28 418.71 418.74 418.65 418.71 6.0K
11:29 418.74 418.80 418.65 418.79 15.7K
11:30 418.81 418.83 418.68 418.68 44.0K
11:31 418.68 418.75 418.65 418.69 32.0K
11:32 418.69 418.76 418.61 418.61 36.6K
11:33 418.63 418.63 418.52 418.53 29.9K
11:34 418.50 418.50 418.44 418.47 15.0K
11:35 418.47 418.47 418.39 418.41 17.2K
11:36 418.41 418.42 418.39 418.42 6.0K
11:37 418.42 418.45 418.36 418.41 37.0K
11:38 418.38 418.38 418.19 418.19 79.8K
11:39 418.19 418.22 418.10 418.18 55.5K
11:40 418.15 418.18 418.12 418.18 18.5K
11:41 418.18 418.26 418.18 418.26 18.4K
11:42 418.26 418.31 418.23 418.28 24.7K
11:43 418.36 418.39 418.33 418.39 12.9K
11:44 418.39 418.40 418.36 418.38 10.5K
11:45 418.38 418.53 418.38 418.51 21.9K
11:46 418.50 418.67 418.50 418.66 13.0K
11:47 418.66 418.66 418.56 418.56 21.0K
11:48 418.59 418.59 418.49 418.49 42.4K
11:49 418.50 418.50 418.40 418.43 36.6K
11:50 418.44 418.47 418.41 418.44 21.5K
11:51 418.44 418.50 418.40 418.41 131.6K
11:52 418.38 418.41 418.17 418.20 118.1K
11:53 418.20 418.24 418.02 418.24 162.2K
11:54 418.26 418.26 418.08 418.10 161.6K
11:55 418.13 418.16 418.13 418.16 24.3K
11:56 418.19 418.22 418.16 418.22 29.4K
11:57 418.25 418.33 418.25 418.30 10.9K
11:58 418.30 418.30 418.12 418.13 21.9K
11:59 418.10 418.31 418.10 418.31 39.5K
12:00 418.29 418.37 418.27 418.37 21.4K
12:01 418.35 418.48 418.35 418.47 15.9K
12:02 418.47 418.48 418.44 418.46 21.8K
12:03 418.46 418.56 418.43 418.45 25.1K
12:04 418.43 418.47 418.39 418.47 17.0K
12:05 418.47 418.47 418.20 418.23 22.3K
12:06 418.23 418.23 418.13 418.13 19.3K
12:07 418.13 418.14 418.07 418.07 17.2K
12:08 418.02 418.02 417.84 417.84 27.9K
12:09 417.84 417.89 417.83 417.89 17.1K
12:10 417.89 417.97 417.88 417.95 15.1K
12:11 417.95 418.04 417.95 417.98 16.7K
12:12 417.96 417.99 417.96 417.98 14.9K
12:13 418.07 418.09 417.85 417.85 26.0K
12:14 417.85 417.85 417.75 417.75 7.8K
12:15 417.75 417.79 417.61 417.62 32.4K
12:16 417.60 417.63 417.35 417.40 42.0K
12:17 417.40 417.48 417.40 417.46 15.5K
12:18 417.41 417.59 417.41 417.59 17.9K
12:19 417.59 417.62 417.52 417.53 7.5K
12:20 417.52 417.68 417.52 417.64 18.6K
12:21 417.64 417.68 417.63 417.68 8.8K
12:22 417.63 417.69 417.63 417.69 16.3K
12:23 417.69 417.72 417.69 417.71 103.8K
12:24 417.72 417.75 417.69 417.69 29.8K
12:25 417.69 418.06 417.69 418.06 47.9K
12:26 418.06 418.17 418.06 418.08 25.6K
12:27 418.08 418.17 418.05 418.17 51.9K
12:28 418.21 418.21 418.17 418.17 25.3K
12:29 418.16 418.40 418.16 418.37 35.4K
12:30 418.39 418.52 418.39 418.49 27.9K
12:31 418.48 418.48 418.27 418.38 50.2K
12:32 418.38 418.41 418.32 418.41 13.8K
12:33 418.38 418.38 418.27 418.29 14.2K
12:34 418.29 418.29 418.21 418.24 22.6K
12:35 418.24 418.30 418.21 418.30 23.2K
12:36 418.33 418.41 418.32 418.38 21.1K
12:37 418.41 418.41 418.35 418.35 9.4K
12:38 418.33 418.38 418.29 418.29 14.7K
12:39 418.25 418.38 418.25 418.36 16.3K
12:40 418.36 418.39 418.30 418.36 10.3K
12:41 418.36 418.38 418.36 418.36 18.0K
12:42 418.36 418.38 418.35 418.35 37.9K
12:43 418.38 418.40 418.32 418.34 25.8K
12:44 418.38 418.57 418.38 418.57 26.5K
12:45 418.57 418.60 418.50 418.52 28.7K
12:46 418.52 418.53 418.42 418.42 19.7K
12:47 418.42 418.43 418.15 418.15 33.0K
12:48 418.15 418.18 418.03 418.03 85.5K
12:49 418.03 418.03 417.78 417.83 42.7K
12:50 417.78 417.78 417.67 417.72 19.3K
12:51 417.66 417.71 417.60 417.62 12.4K
12:52 417.59 417.62 417.57 417.59 7.2K
12:53 417.59 417.59 417.49 417.49 28.9K
12:54 417.51 417.58 417.51 417.55 19.3K
12:55 417.55 417.70 417.55 417.67 30.2K
12:56 417.71 417.73 417.61 417.61 41.7K
12:57 417.54 417.56 417.53 417.53 19.5K
12:58 417.53 417.56 417.50 417.50 18.6K
12:59 417.50 417.54 417.42 417.42 54.0K
13:00 417.45 417.47 417.36 417.36 16.1K
13:01 417.36 417.53 417.36 417.53 31.2K
13:02 417.50 417.53 417.45 417.53 18.0K
13:03 417.53 417.63 417.50 417.63 21.8K
13:04 417.63 417.67 417.62 417.62 15.2K
13:05 417.59 417.75 417.59 417.75 16.4K
13:06 417.74 417.75 417.64 417.70 19.8K
13:07 417.56 417.58 417.50 417.51 27.7K
13:08 417.53 417.57 417.39 417.41 20.7K
13:09 417.44 417.50 417.44 417.50 13.0K
13:10 417.59 417.59 417.56 417.59 6.2K
13:11 417.56 417.62 417.39 417.39 18.4K
13:12 417.41 417.50 417.41 417.50 20.6K
13:13 417.50 417.75 417.47 417.75 32.2K
13:14 417.75 417.80 417.75 417.80 9.1K
13:15 417.80 417.81 417.74 417.81 13.8K
13:16 417.84 417.84 417.74 417.74 12.5K
13:17 417.74 417.74 417.60 417.60 20.2K
13:18 417.59 417.59 417.48 417.53 14.0K
13:19 417.56 417.74 417.56 417.74 37.5K
13:20 417.73 417.77 417.68 417.71 17.5K
13:21 417.77 417.86 417.76 417.76 48.1K
13:22 417.70 417.73 417.62 417.65 18.6K
13:23 417.66 417.74 417.65 417.67 15.1K
13:24 417.70 417.86 417.65 417.71 56.6K
13:25 417.72 417.72 417.69 417.72 8.0K
13:26 417.69 417.73 417.69 417.71 10.2K
13:27 417.68 417.71 417.65 417.65 16.6K
13:28 417.66 417.71 417.63 417.66 8.3K
13:29 417.63 417.63 417.57 417.63 26.3K
13:30 417.63 417.75 417.63 417.75 13.8K
13:31 417.75 417.90 417.73 417.90 21.9K
13:32 417.95 417.96 417.90 417.96 7.4K
13:33 417.96 417.96 417.72 417.75 27.8K
13:34 417.72 417.78 417.72 417.78 12.7K
13:35 417.75 417.86 417.72 417.86 11.3K
13:36 417.94 417.99 417.83 417.83 36.0K
13:37 417.83 417.92 417.82 417.86 26.1K
13:38 417.74 418.03 417.74 418.03 43.1K
13:39 418.08 418.26 418.08 418.23 43.8K
13:40 418.29 418.46 418.28 418.46 22.9K
13:41 418.45 418.52 418.45 418.52 21.1K
13:42 418.52 418.58 418.52 418.55 13.3K
13:43 418.55 418.73 418.48 418.73 60.3K
13:44 418.73 418.73 418.66 418.70 19.9K
13:45 418.70 418.70 418.59 418.65 21.0K
13:46 418.65 418.65 418.55 418.63 18.2K
13:47 418.60 418.80 418.56 418.80 35.1K
13:48 418.80 418.80 418.63 418.66 21.1K
13:49 418.60 418.61 418.49 418.61 31.2K
13:50 418.55 418.64 418.36 418.47 34.8K
13:51 418.40 418.51 418.30 418.51 57.4K
13:52 418.48 418.67 418.46 418.64 15.7K
13:53 418.61 418.67 418.54 418.67 23.5K
13:54 418.70 418.80 418.70 418.80 15.3K
13:55 418.78 418.91 418.78 418.82 34.4K
13:56 418.65 418.71 418.65 418.71 15.0K
13:57 418.74 418.79 418.73 418.73 12.0K
13:58 418.78 418.78 418.63 418.72 14.0K
13:59 418.75 418.78 418.65 418.65 12.1K
14:00 418.71 418.71 418.66 418.67 10.3K
14:01 418.64 418.64 418.49 418.57 33.1K
14:02 418.57 418.63 418.57 418.60 30.5K
14:03 418.60 418.63 418.59 418.62 8.8K
14:04 418.62 418.65 418.57 418.60 16.0K
14:05 418.60 418.63 418.53 418.53 23.8K
14:06 418.53 418.59 418.48 418.57 14.0K
14:07 418.65 418.71 418.62 418.69 20.0K
14:08 418.66 418.75 418.66 418.69 15.6K
14:09 418.72 419.13 418.71 419.13 87.3K
14:10 419.13 419.17 419.01 419.03 31.0K
14:11 419.02 419.07 418.98 418.98 48.5K
14:12 419.01 419.02 418.98 419.02 12.5K
14:13 419.05 419.13 419.05 419.06 21.1K
14:14 419.13 419.24 419.10 419.24 41.5K
14:15 419.24 419.26 419.14 419.14 28.5K
14:16 419.17 419.19 419.06 419.06 14.4K
14:17 419.10 419.13 419.07 419.13 20.5K
14:18 419.11 419.19 419.11 419.19 13.3K
14:19 419.22 419.32 419.16 419.28 40.6K
14:20 419.28 419.29 419.28 419.29 11.0K
14:21 419.29 419.29 419.15 419.20 36.0K
14:22 419.20 419.25 419.17 419.20 14.4K
14:23 419.20 419.22 419.11 419.18 19.2K
14:24 419.14 419.28 419.14 419.20 27.7K
14:25 419.20 419.20 419.10 419.17 13.6K
14:26 419.10 419.15 419.10 419.13 11.5K
14:27 419.13 419.14 419.09 419.14 30.3K
14:28 419.17 419.25 419.09 419.25 39.5K
14:29 419.25 419.28 419.22 419.24 18.8K
14:30 419.27 419.27 419.16 419.26 11.8K
14:31 419.23 419.27 419.22 419.26 36.0K
14:32 419.26 419.27 419.24 419.24 8.8K
14:33 419.24 419.44 419.24 419.40 31.4K
14:34 419.41 419.42 419.35 419.35 14.0K
14:35 419.35 419.38 419.32 419.37 24.9K
14:36 419.37 419.40 419.36 419.40 24.7K
14:37 419.40 419.40 419.27 419.30 17.0K
14:38 419.30 419.35 419.30 419.30 17.1K
14:39 419.33 419.37 419.32 419.37 17.4K
14:40 419.37 419.37 419.25 419.28 23.0K
14:41 419.26 419.32 419.25 419.29 25.7K
14:42 419.29 419.33 419.16 419.24 73.6K
14:43 419.21 419.43 419.21 419.39 42.9K
14:44 419.39 419.54 419.39 419.52 37.5K
14:45 419.54 419.54 419.37 419.38 35.4K
14:46 419.35 419.49 419.35 419.49 27.6K
14:47 419.49 419.63 419.49 419.63 23.2K
14:48 419.63 419.68 419.59 419.68 18.1K
14:49 419.68 419.87 419.68 419.79 131.6K
14:50 419.75 419.75 419.70 419.70 40.1K
14:51 419.68 419.76 419.67 419.76 26.6K
14:52 419.75 419.79 419.71 419.79 42.0K
14:53 419.79 419.80 419.74 419.80 35.4K
14:54 419.72 419.75 419.72 419.73 24.3K
14:55 419.76 419.76 419.51 419.51 44.0K
14:56 419.48 419.54 419.46 419.51 21.9K
14:57 419.48 419.52 419.45 419.48 14.9K
14:58 419.48 419.51 419.36 419.39 24.7K
14:59 419.40 419.40 419.16 419.19 27.0K
15:00 419.22 419.22 419.02 419.02 66.0K
15:01 419.05 419.18 419.05 419.18 72.0K
15:02 419.16 419.19 419.15 419.15 19.0K
15:03 419.17 419.22 419.10 419.13 22.2K
15:04 419.10 419.25 419.05 419.25 64.3K
15:05 419.22 419.32 419.22 419.26 46.6K
15:06 419.25 419.29 419.20 419.20 24.3K
15:07 419.18 419.27 419.14 419.14 34.5K
15:08 419.14 419.16 419.05 419.15 41.2K
15:09 419.15 419.15 419.12 419.15 22.9K
15:10 419.15 419.28 419.15 419.28 36.5K
15:11 419.27 419.27 419.20 419.23 38.2K
15:12 419.26 419.26 419.20 419.20 77.4K
15:13 419.19 419.19 418.81 419.09 77.2K
15:14 419.06 419.14 419.03 419.11 132.4K
15:15 419.12 419.19 419.11 419.11 14.3K
15:16 419.08 419.23 419.08 419.20 32.4K
15:17 419.15 419.16 419.11 419.14 32.7K
15:18 419.15 419.24 419.15 419.18 35.2K
15:19 419.21 419.37 419.19 419.30 49.4K
15:20 419.22 419.25 419.12 419.16 26.0K
15:21 419.16 419.16 419.06 419.09 17.0K
15:22 419.09 419.18 419.09 419.15 32.9K
15:23 419.25 419.44 419.25 419.37 39.4K
15:24 419.37 419.37 419.27 419.27 19.4K
15:25 419.22 419.22 419.16 419.16 22.8K
15:26 419.16 419.30 419.16 419.27 27.1K
15:27 419.27 419.38 419.26 419.38 29.0K
15:28 419.39 419.42 419.36 419.38 18.4K
15:29 419.42 419.42 419.32 419.41 30.4K
15:30 419.41 419.41 419.30 419.30 35.7K
15:31 419.31 419.32 419.15 419.18 26.9K
15:32 419.16 419.16 419.10 419.13 43.1K
15:33 419.16 419.23 419.07 419.19 36.7K
15:34 419.18 419.29 419.18 419.24 36.0K
15:35 419.24 419.31 419.24 419.25 39.5K
15:36 419.25 419.25 419.14 419.14 43.7K
15:37 419.15 419.23 419.15 419.18 22.1K
15:38 419.23 419.24 419.11 419.12 32.5K
15:39 419.17 419.17 419.11 419.12 18.4K
15:40 419.11 419.15 419.08 419.08 32.7K
15:41 419.08 419.11 418.95 418.96 45.3K
15:42 419.02 419.08 418.96 419.08 50.0K
15:43 419.04 419.30 419.04 419.30 44.3K
15:44 419.31 419.31 419.22 419.26 27.3K
15:45 419.32 419.41 419.28 419.38 42.4K
15:46 419.38 419.45 419.37 419.42 33.3K
15:47 419.36 419.36 419.17 419.17 83.8K
15:48 419.14 419.14 418.94 418.94 40.3K
15:49 418.95 418.99 418.82 418.93 86.0K
15:50 418.97 419.15 418.97 419.06 56.5K
15:51 419.04 419.13 418.90 419.07 103.5K
15:52 419.03 419.07 418.94 419.04 57.8K
15:53 419.04 419.04 418.84 418.84 105.0K
15:54 418.86 418.95 418.77 418.95 153.3K
15:55 419.01 419.18 418.92 419.18 115.1K
15:56 419.17 419.18 419.05 419.05 94.1K
15:57 419.01 419.01 418.88 419.01 86.0K
15:58 419.03 419.14 419.02 419.08 239.9K
15:59 419.03 419.05 418.82 418.90 3,425.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available