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
09:30 416.41 416.87 416.20 416.77 280.9K
09:31 416.74 416.74 416.08 416.54 78.9K
09:32 416.48 416.92 416.42 416.80 38.0K
09:33 416.85 416.96 416.53 416.56 36.5K
09:34 416.64 416.78 416.46 416.46 41.6K
09:35 416.69 416.78 416.59 416.74 62.8K
09:36 416.80 416.97 416.71 416.88 53.5K
09:37 416.92 417.35 416.92 417.35 37.4K
09:38 417.41 417.64 417.38 417.56 86.2K
09:39 417.55 417.79 417.51 417.79 68.7K
09:40 417.76 418.02 417.64 418.02 44.9K
09:41 418.05 418.24 417.93 418.14 57.9K
09:42 418.21 418.44 418.21 418.23 29.3K
09:43 418.26 418.40 418.23 418.40 25.5K
09:44 418.68 418.94 418.65 418.72 139.6K
09:45 418.57 418.88 418.44 418.85 72.1K
09:46 418.77 418.77 418.32 418.44 56.1K
09:47 418.41 418.63 418.31 418.49 30.7K
09:48 418.61 418.82 418.58 418.60 68.3K
09:49 418.54 418.82 418.47 418.82 33.6K
09:50 418.66 418.88 418.57 418.88 31.5K
09:51 418.96 419.28 418.96 419.12 31.3K
09:52 419.21 419.47 419.21 419.29 88.2K
09:53 419.29 419.55 419.27 419.39 55.0K
09:54 419.39 419.48 419.33 419.48 20.4K
09:55 419.47 419.49 418.89 418.89 57.7K
09:56 418.84 418.93 418.72 418.72 39.2K
09:57 418.73 418.73 418.40 418.48 50.3K
09:58 418.56 418.56 418.41 418.53 23.7K
09:59 418.47 418.70 418.47 418.57 23.5K
10:00 418.70 418.70 418.45 418.59 40.5K
10:01 418.51 418.59 418.45 418.45 55.4K
10:02 418.27 418.44 418.27 418.38 55.3K
10:03 418.26 418.43 418.12 418.43 29.2K
10:04 418.41 418.82 418.38 418.73 34.3K
10:05 418.59 418.71 418.59 418.65 34.0K
10:06 418.47 418.47 418.28 418.42 45.0K
10:07 418.42 418.71 418.41 418.71 49.6K
10:08 418.65 418.65 418.52 418.52 20.6K
10:09 418.52 418.63 418.37 418.47 53.6K
10:10 418.50 418.59 418.31 418.31 23.7K
10:11 418.32 418.62 418.25 418.62 36.7K
10:12 418.64 418.71 418.57 418.71 32.4K
10:13 418.72 418.75 418.68 418.69 18.2K
10:14 418.69 418.69 418.50 418.50 63.6K
10:15 418.52 418.52 418.44 418.44 11.6K
10:16 418.44 418.58 418.44 418.55 28.9K
10:17 418.58 419.01 418.57 418.99 60.9K
10:18 419.08 419.10 418.95 419.09 79.6K
10:19 419.11 419.20 419.02 419.20 69.3K
10:20 419.20 419.23 418.96 418.96 60.3K
10:21 418.96 419.15 418.96 419.15 33.7K
10:22 419.06 419.31 419.03 419.31 22.0K
10:23 419.28 419.36 419.27 419.27 23.1K
10:24 419.33 419.35 419.27 419.35 40.1K
10:25 419.38 419.56 419.38 419.41 39.3K
10:26 419.35 419.40 419.30 419.30 39.3K
10:27 419.31 419.51 419.30 419.48 41.8K
10:28 419.54 419.84 419.54 419.79 44.3K
10:29 419.81 419.82 419.48 419.48 37.5K
10:30 419.48 419.51 419.29 419.32 35.8K
10:31 419.26 419.26 419.19 419.19 21.7K
10:32 419.13 419.18 419.08 419.16 43.1K
10:33 419.10 419.27 419.10 419.22 28.0K
10:34 419.22 419.27 419.16 419.27 31.0K
10:35 419.34 419.40 419.30 419.30 36.3K
10:36 419.27 419.51 419.27 419.51 64.2K
10:37 419.51 419.60 419.46 419.55 66.0K
10:38 419.54 419.54 419.48 419.49 59.2K
10:39 419.52 419.52 419.46 419.52 73.2K
10:40 419.46 419.53 419.36 419.36 31.3K
10:41 419.39 419.45 419.31 419.34 31.1K
10:42 419.34 419.71 419.29 419.64 58.9K
10:43 419.61 419.75 419.58 419.74 16.2K
10:44 419.71 419.71 419.45 419.45 38.7K
10:45 419.45 419.45 419.20 419.20 41.1K
10:46 419.20 419.22 419.08 419.15 28.1K
10:47 419.09 419.34 419.09 419.30 26.4K
10:48 419.27 419.35 419.15 419.15 35.3K
10:49 419.15 419.27 419.15 419.27 15.7K
10:50 419.24 419.31 419.08 419.30 31.7K
10:51 419.32 419.38 419.29 419.38 27.2K
10:52 419.38 419.54 419.36 419.46 36.5K
10:53 419.49 419.55 419.47 419.51 29.9K
10:54 419.51 419.62 419.51 419.57 26.7K
10:55 419.59 419.65 419.47 419.65 47.3K
10:56 419.70 419.70 419.49 419.49 75.4K
10:57 419.47 419.54 419.44 419.54 45.2K
10:58 419.56 419.64 419.53 419.64 36.1K
10:59 419.64 419.67 419.61 419.62 24.6K
11:00 419.74 419.80 419.71 419.74 23.6K
11:01 419.74 419.74 419.52 419.62 41.4K
11:02 419.62 419.81 419.62 419.77 30.3K
11:03 419.77 419.83 419.77 419.79 22.8K
11:04 419.80 419.88 419.77 419.80 20.7K
11:05 419.74 419.75 419.72 419.73 24.1K
11:06 419.73 419.73 419.63 419.63 49.4K
11:07 419.60 419.70 419.60 419.64 14.2K
11:08 419.63 419.67 419.60 419.65 28.6K
11:09 419.65 419.68 419.55 419.55 13.0K
11:10 419.55 419.55 419.37 419.49 42.4K
11:11 419.46 419.46 419.39 419.39 12.9K
11:12 419.40 419.47 419.34 419.47 20.3K
11:13 419.46 419.72 419.46 419.64 34.1K
11:14 419.64 419.71 419.61 419.71 38.7K
11:15 419.71 419.71 419.63 419.63 18.5K
11:16 419.63 419.69 419.48 419.54 20.0K
11:17 419.52 419.69 419.52 419.69 18.0K
11:18 419.72 419.90 419.71 419.88 113.5K
11:19 419.95 420.14 419.95 420.14 19.3K
11:20 420.12 420.52 420.12 420.52 70.4K
11:21 420.52 420.52 420.47 420.47 31.9K
11:22 420.42 420.57 420.42 420.53 47.3K
11:23 420.58 420.60 420.43 420.43 50.8K
11:24 420.43 420.47 420.28 420.38 30.3K
11:25 420.41 420.41 420.09 420.09 22.1K
11:26 420.10 420.10 420.00 420.00 24.0K
11:27 419.97 420.00 419.91 420.00 23.3K
11:28 420.00 420.00 419.63 419.63 108.8K
11:29 419.66 419.86 419.66 419.73 39.0K
11:30 419.67 419.68 419.64 419.64 19.3K
11:31 419.68 419.92 419.68 419.83 30.0K
11:32 419.84 419.84 419.55 419.55 32.8K
11:33 419.57 419.57 419.43 419.43 21.0K
11:34 419.43 419.55 419.43 419.55 16.4K
11:35 419.58 419.61 419.52 419.61 25.2K
11:36 419.64 419.93 419.64 419.93 54.1K
11:37 419.89 420.05 419.83 419.83 106.8K
11:38 419.79 419.90 419.79 419.86 15.0K
11:39 419.85 419.94 419.72 419.72 30.8K
11:40 419.72 419.72 419.54 419.57 22.4K
11:41 419.55 419.61 419.47 419.47 19.4K
11:42 419.46 419.46 419.17 419.17 25.4K
11:43 419.17 419.23 419.15 419.20 18.5K
11:44 419.27 419.41 419.25 419.38 17.6K
11:45 419.38 419.38 419.18 419.22 83.4K
11:46 419.22 419.27 419.13 419.20 32.1K
11:47 419.27 419.27 419.13 419.24 14.2K
11:48 419.24 419.36 419.24 419.36 23.6K
11:49 419.39 419.39 419.21 419.24 33.4K
11:50 419.24 419.45 419.24 419.45 31.8K
11:51 419.45 419.48 419.38 419.43 14.1K
11:52 419.43 419.53 419.41 419.53 28.1K
11:53 419.60 419.63 419.57 419.57 27.9K
11:54 419.52 419.72 419.52 419.60 71.8K
11:55 419.67 419.70 419.64 419.68 26.4K
11:56 419.65 419.70 419.56 419.56 41.4K
11:57 419.55 419.70 419.55 419.66 10.0K
11:58 419.72 419.72 419.54 419.54 19.3K
11:59 419.54 419.63 419.51 419.63 32.1K
12:00 419.63 419.63 419.50 419.52 18.7K
12:01 419.56 419.77 419.53 419.76 28.6K
12:02 419.70 419.70 419.61 419.65 13.3K
12:03 419.65 419.81 419.65 419.81 31.2K
12:04 419.87 419.88 419.82 419.87 18.9K
12:05 419.84 419.85 419.73 419.74 29.2K
12:06 419.74 419.89 419.73 419.73 19.7K
12:07 419.73 419.73 419.63 419.63 28.9K
12:08 419.66 419.66 419.57 419.57 9.4K
12:09 419.57 419.60 419.54 419.59 24.1K
12:10 419.60 419.60 419.42 419.53 47.6K
12:11 419.53 419.69 419.53 419.69 20.1K
12:12 419.69 419.69 419.60 419.61 13.2K
12:13 419.66 419.68 419.62 419.64 14.2K
12:14 419.55 419.58 419.49 419.51 20.8K
12:15 419.51 419.55 419.44 419.52 23.2K
12:16 419.55 419.58 419.49 419.53 14.5K
12:17 419.53 419.58 419.50 419.57 10.5K
12:18 419.56 419.66 419.51 419.63 30.4K
12:19 419.63 419.63 419.51 419.51 34.1K
12:20 419.52 419.58 419.52 419.58 20.2K
12:21 419.57 419.67 419.53 419.67 20.6K
12:22 419.61 419.67 419.60 419.67 17.8K
12:23 419.67 419.67 419.61 419.63 5.7K
12:24 419.63 419.74 419.63 419.74 12.4K
12:25 419.71 419.74 419.71 419.74 5.4K
12:26 419.82 419.83 419.75 419.76 61.4K
12:27 419.73 419.87 419.73 419.84 72.9K
12:28 419.76 419.78 419.71 419.71 26.2K
12:29 419.71 419.77 419.69 419.76 22.7K
12:30 419.88 419.88 419.75 419.84 75.7K
12:31 419.84 419.95 419.72 419.72 42.2K
12:32 419.72 419.75 419.57 419.64 7.3K
12:33 419.66 419.66 419.58 419.58 18.6K
12:34 419.62 419.62 419.46 419.62 16.6K
12:35 419.68 419.68 419.61 419.61 22.8K
12:36 419.61 419.61 419.55 419.58 12.3K
12:37 419.64 419.72 419.61 419.66 50.3K
12:38 419.66 419.66 419.53 419.56 18.5K
12:39 419.59 419.59 419.50 419.50 19.7K
12:40 419.47 419.51 419.39 419.50 32.2K
12:41 419.52 419.52 419.46 419.49 35.5K
12:42 419.49 419.62 419.49 419.53 21.8K
12:43 419.42 419.42 419.20 419.20 29.6K
12:44 419.19 419.19 419.08 419.08 26.0K
12:45 419.13 419.13 419.04 419.04 19.1K
12:46 419.04 419.09 419.01 419.06 12.9K
12:47 419.11 419.11 419.03 419.06 19.7K
12:48 419.06 419.08 419.01 419.08 18.5K
12:49 419.05 419.14 419.05 419.06 35.6K
12:50 419.06 419.21 419.05 419.15 17.2K
12:51 419.15 419.18 419.14 419.18 9.7K
12:52 419.18 419.20 419.14 419.16 35.9K
12:53 419.02 419.08 418.94 418.99 28.8K
12:54 419.02 419.02 418.99 419.01 6.7K
12:55 419.01 419.14 418.99 419.11 13.2K
12:56 419.08 419.16 419.07 419.13 21.6K
12:57 419.13 419.14 419.07 419.08 7.3K
12:58 419.08 419.11 419.08 419.10 12.8K
12:59 419.10 419.10 419.07 419.07 13.7K
13:00 419.04 419.11 419.04 419.08 20.1K
13:01 419.11 419.11 419.08 419.09 19.9K
13:02 419.08 419.16 419.04 419.04 44.8K
13:03 419.01 419.04 418.83 418.83 29.7K
13:04 418.80 418.80 418.59 418.63 30.3K
13:05 418.62 418.62 418.53 418.53 32.4K
13:06 418.56 418.59 418.50 418.56 34.9K
13:07 418.58 418.69 418.58 418.65 28.1K
13:08 418.65 418.71 418.62 418.71 30.0K
13:09 418.68 418.73 418.48 418.48 29.7K
13:10 418.48 418.51 418.42 418.47 25.6K
13:11 418.44 418.47 418.36 418.36 14.6K
13:12 418.32 418.35 418.19 418.19 20.0K
13:13 418.19 418.26 418.14 418.23 28.8K
13:14 418.23 418.23 418.10 418.14 30.0K
13:15 418.20 418.33 418.16 418.30 12.2K
13:16 418.30 418.30 418.24 418.27 19.1K
13:17 418.27 418.30 418.27 418.27 4.3K
13:18 418.27 418.29 418.25 418.25 7.1K
13:19 418.25 418.31 418.23 418.31 16.9K
13:20 418.32 418.32 418.21 418.21 20.1K
13:21 418.22 418.24 418.14 418.14 13.5K
13:22 418.13 418.24 418.13 418.24 53.9K
13:23 418.24 418.26 418.20 418.20 12.6K
13:24 418.21 418.24 418.13 418.13 38.7K
13:25 418.11 418.11 417.94 417.97 32.3K
13:26 417.94 417.99 417.79 417.79 41.1K
13:27 417.79 417.82 417.77 417.80 10.3K
13:28 417.80 417.89 417.80 417.84 26.9K
13:29 417.82 417.88 417.82 417.85 18.3K
13:30 417.85 417.88 417.80 417.87 8.7K
13:31 417.88 417.97 417.88 417.94 10.4K
13:32 418.00 418.14 417.95 417.97 31.2K
13:33 417.98 418.04 417.97 418.01 15.5K
13:34 418.01 418.20 418.01 418.13 19.0K
13:35 418.13 418.13 417.95 417.95 14.6K
13:36 417.98 417.98 417.88 417.88 15.5K
13:37 417.88 417.97 417.88 417.97 23.1K
13:38 418.00 418.08 418.00 418.08 15.1K
13:39 418.05 418.12 418.05 418.12 13.2K
13:40 418.17 418.23 418.15 418.19 28.9K
13:41 418.25 418.25 418.09 418.13 17.7K
13:42 418.13 418.23 418.05 418.05 21.2K
13:43 417.99 418.05 417.89 418.05 31.9K
13:44 418.05 418.09 418.02 418.06 20.0K
13:45 418.06 418.22 418.06 418.13 31.7K
13:46 418.14 418.14 418.08 418.13 20.9K
13:47 418.11 418.15 418.06 418.09 8.4K
13:48 418.09 418.12 418.08 418.12 9.4K
13:49 418.00 418.00 417.88 417.94 29.9K
13:50 417.94 418.00 417.94 417.97 12.0K
13:51 417.97 418.02 417.97 418.02 10.2K
13:52 417.97 418.02 417.97 418.01 6.7K
13:53 418.00 418.41 417.99 418.41 40.7K
13:54 418.38 418.52 418.38 418.49 13.3K
13:55 418.50 418.51 418.47 418.51 11.1K
13:56 418.57 418.62 418.55 418.57 9.3K
13:57 418.57 418.57 418.47 418.52 17.6K
13:58 418.43 418.43 418.29 418.31 23.6K
13:59 418.31 418.50 418.28 418.50 28.1K
14:00 418.79 418.83 418.52 418.53 64.5K
14:01 418.60 418.60 418.40 418.54 22.0K
14:02 418.57 418.75 418.49 418.49 26.1K
14:03 418.36 418.40 418.14 418.14 25.4K
14:04 418.16 418.16 417.93 417.97 26.1K
14:05 417.97 418.10 417.97 418.10 25.0K
14:06 418.10 418.73 418.10 418.56 54.1K
14:07 418.59 418.80 418.53 418.71 28.2K
14:08 418.70 418.95 418.68 418.92 18.7K
14:09 419.00 419.07 418.91 419.01 55.1K
14:10 418.99 419.19 418.99 419.15 37.3K
14:11 419.20 419.22 419.03 419.22 43.7K
14:12 419.27 419.37 419.12 419.37 62.3K
14:13 419.37 419.55 419.32 419.55 35.6K
14:14 419.70 419.76 419.47 419.55 59.5K
14:15 419.55 419.55 419.11 419.11 47.4K
14:16 419.11 419.13 418.86 418.86 29.8K
14:17 418.83 418.83 418.73 418.73 13.5K
14:18 418.70 418.70 418.46 418.52 17.2K
14:19 418.52 418.65 418.46 418.65 19.5K
14:20 418.66 418.66 418.49 418.52 20.7K
14:21 418.54 418.66 418.52 418.57 24.8K
14:22 418.48 418.53 418.40 418.40 28.9K
14:23 418.40 418.46 418.37 418.40 21.1K
14:24 418.45 418.61 418.45 418.61 15.7K
14:25 418.61 418.67 418.53 418.53 105.1K
14:26 418.53 418.57 418.38 418.47 50.7K
14:27 418.47 418.72 418.47 418.72 35.3K
14:28 418.55 418.81 418.55 418.81 41.5K
14:29 418.83 418.83 418.71 418.77 18.4K
14:30 418.77 418.84 418.71 418.74 12.5K
14:31 418.74 418.84 418.65 418.80 23.3K
14:32 418.79 418.88 418.76 418.77 42.0K
14:33 418.71 418.82 418.62 418.73 28.8K
14:34 418.72 418.88 418.72 418.85 13.1K
14:35 418.88 419.04 418.67 419.02 36.9K
14:36 418.93 418.97 418.80 418.86 35.5K
14:37 418.83 418.83 418.68 418.79 19.2K
14:38 418.79 418.94 418.77 418.77 15.2K
14:39 418.77 418.79 418.70 418.79 12.6K
14:40 418.70 419.06 418.70 419.06 63.2K
14:41 419.03 419.24 418.99 418.99 44.8K
14:42 418.93 418.95 418.62 418.63 42.0K
14:43 418.65 418.81 418.63 418.80 37.4K
14:44 418.78 418.80 418.71 418.80 22.4K
14:45 418.80 418.85 418.77 418.81 16.9K
14:46 418.78 419.08 418.78 419.08 28.4K
14:47 419.10 419.10 418.84 418.98 38.7K
14:48 419.04 419.04 418.92 419.00 28.1K
14:49 419.01 419.10 418.87 418.88 16.7K
14:50 419.01 419.01 418.80 418.87 38.9K
14:51 418.85 418.85 418.65 418.76 32.0K
14:52 418.79 418.86 418.68 418.73 23.0K
14:53 418.73 418.76 418.67 418.68 21.1K
14:54 418.68 418.70 418.59 418.67 25.0K
14:55 418.70 418.70 418.49 418.49 65.5K
14:56 418.43 418.60 418.40 418.60 51.7K
14:57 418.75 418.80 418.68 418.74 35.6K
14:58 418.82 418.90 418.79 418.83 38.3K
14:59 418.80 418.88 418.74 418.86 31.3K
15:00 418.83 418.98 418.81 418.96 43.3K
15:01 418.97 419.04 418.85 418.96 59.0K
15:02 418.90 419.13 418.88 419.09 49.2K
15:03 419.12 419.15 419.00 419.07 72.8K
15:04 419.04 419.04 418.82 418.82 26.7K
15:05 418.84 418.84 418.54 418.59 123.2K
15:06 418.53 418.63 418.41 418.53 41.5K
15:07 418.50 418.69 418.50 418.63 40.9K
15:08 418.70 418.78 418.69 418.78 40.5K
15:09 418.72 418.72 418.59 418.59 36.8K
15:10 418.59 418.88 418.54 418.57 91.3K
15:11 418.57 418.57 418.35 418.35 38.7K
15:12 418.33 418.37 418.29 418.37 15.2K
15:13 418.37 418.43 418.36 418.41 21.4K
15:14 418.49 418.49 418.35 418.41 33.4K
15:15 418.41 418.41 418.33 418.34 14.0K
15:16 418.34 418.58 418.34 418.58 54.5K
15:17 418.58 418.82 418.58 418.79 18.4K
15:18 418.72 418.72 418.52 418.55 40.2K
15:19 418.55 418.55 418.42 418.50 19.5K
15:20 418.51 418.55 418.50 418.55 13.4K
15:21 418.56 418.74 418.56 418.59 36.2K
15:22 418.62 418.72 418.61 418.72 17.3K
15:23 418.73 418.84 418.73 418.78 34.3K
15:24 418.83 418.92 418.77 418.77 53.9K
15:25 418.74 418.75 418.49 418.49 47.0K
15:26 418.38 418.47 418.34 418.47 34.7K
15:27 418.47 418.60 418.47 418.60 37.7K
15:28 418.63 418.70 418.57 418.70 32.2K
15:29 418.70 418.70 418.46 418.47 56.0K
15:30 418.50 418.61 418.42 418.50 28.7K
15:31 418.47 418.47 418.42 418.43 24.0K
15:32 418.43 418.50 418.36 418.45 51.3K
15:33 418.45 418.57 418.38 418.38 38.7K
15:34 418.38 418.70 418.38 418.70 22.4K
15:35 418.67 418.68 418.62 418.65 61.6K
15:36 418.72 418.79 418.68 418.79 85.2K
15:37 418.74 418.88 418.65 418.65 49.6K
15:38 418.68 418.73 418.64 418.70 21.4K
15:39 418.73 418.73 418.56 418.56 38.7K
15:40 418.48 418.66 418.48 418.66 38.0K
15:41 418.66 418.95 418.66 418.90 49.9K
15:42 418.92 418.98 418.86 418.87 47.0K
15:43 418.84 418.85 418.72 418.80 35.4K
15:44 418.80 418.87 418.75 418.87 23.4K
15:45 418.83 418.84 418.69 418.69 39.1K
15:46 418.66 418.66 418.54 418.54 30.9K
15:47 418.55 418.67 418.53 418.67 41.0K
15:48 418.67 418.83 418.64 418.82 74.8K
15:49 418.84 418.87 418.77 418.86 94.2K
15:50 418.53 418.53 418.22 418.37 116.4K
15:51 418.31 418.52 418.31 418.48 69.9K
15:52 418.53 418.66 418.52 418.63 54.6K
15:53 418.65 418.65 418.47 418.64 73.8K
15:54 418.64 418.64 418.51 418.63 124.1K
15:55 418.80 418.94 418.66 418.74 232.3K
15:56 418.81 418.81 418.33 418.33 135.5K
15:57 418.41 418.51 418.41 418.47 174.0K
15:58 418.47 418.48 418.33 418.39 262.3K
15:59 418.39 418.80 418.34 418.80 3,524.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available