DJ Precious Metals

DJGSP
🏛️ usa →
560.42
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
2025-09-26 551.20 560.98 549.72 560.42 0.0M
2025-09-25 543.27 550.12 539.82 548.19 0.0M
2025-09-24 556.09 557.36 542.14 542.39 0.0M
2025-09-23 559.35 565.73 554.12 556.12 0.0M
2025-09-22 553.35 557.10 544.88 555.21 0.0M
2025-09-20 517.76 542.95 517.46 542.00 0.0M
2025-09-19 517.76 542.95 517.46 542.00 0.0M
2025-09-18 510.05 515.44 504.36 514.95 0.0M
2025-09-17 508.05 522.72 506.50 513.94 0.0M
2025-09-16 524.85 524.85 512.89 515.19 0.0M
2025-09-15 516.16 526.21 514.54 524.68 0.0M
2025-09-12 521.21 523.30 515.31 518.22 0.0M
2025-09-11 509.96 520.62 508.70 520.28 0.0M
2025-09-10 507.54 514.72 507.54 513.06 0.0M
2025-09-09 507.08 508.97 499.96 501.95 0.0M
2025-09-08 504.14 506.54 499.21 504.81 0.0M
2025-09-06 492.32 496.27 496.27 496.27 0.0M
2025-09-05 492.32 500.27 488.04 496.27 0.0M
2025-09-04 479.98 487.57 478.20 483.74 0.0M
2025-09-03 491.77 493.24 484.85 488.64 0.0M
2025-09-02 482.77 487.46 473.80 485.75 0.0M
2025-08-29 461.99 475.97 461.79 474.83 0.0M
2025-08-28 463.28 464.53 458.27 461.32 0.0M
2025-08-27 461.23 464.34 457.12 463.54 0.0M
2025-08-26 456.74 465.36 456.23 465.09 0.0M
2025-08-25 457.82 460.30 455.39 456.36 0.0M
2025-08-22 445.42 458.91 442.57 455.92 0.0M
2025-08-21 440.98 452.31 440.98 449.47 0.0M
2025-08-20 433.14 441.25 432.44 440.76 0.0M
2025-08-19 439.30 440.21 429.33 429.53 0.0M
2025-08-18 442.82 443.23 437.32 440.78 0.0M
2025-08-15 437.19 442.61 433.61 441.36 0.0M
2025-08-14 438.72 443.63 435.51 437.62 0.0M
2025-08-13 445.65 446.41 439.10 440.52 0.0M
2025-08-12 442.71 443.74 437.34 443.61 0.0M
2025-08-11 430.93 442.08 428.29 440.30 0.0M
2025-08-08 443.90 447.89 438.92 442.24 0.0M
2025-08-07 441.40 444.71 438.01 441.08 0.0M
2025-08-06 431.42 435.84 430.28 435.56 0.0M
2025-08-05 414.76 431.19 414.76 430.22 0.0M
2025-08-04 403.86 417.62 403.86 417.31 0.0M
2025-08-01 401.04 402.31 393.34 397.39 0.0M
2025-07-31 393.88 397.06 389.58 391.97 0.0M
2025-07-30 398.86 402.21 389.92 392.00 0.0M
2025-07-29 398.83 403.79 396.92 403.38 0.0M
2025-07-28 403.75 403.78 394.05 398.66 0.0M
2025-07-25 401.00 408.58 400.66 407.19 0.0M
2025-07-24 400.65 406.06 395.56 402.36 0.0M
2025-07-23 408.34 411.84 404.22 406.34 0.0M
2025-07-22 401.30 411.53 400.06 410.00 0.0M
2025-07-21 390.45 401.19 390.45 398.03 0.0M
2025-07-18 388.64 389.05 383.57 384.05 0.0M
2025-07-17 382.80 386.38 379.79 385.17 0.0M
2025-07-16 389.28 392.53 382.95 388.89 0.0M
2025-07-15 395.29 395.29 380.93 388.09 0.0M
2025-07-14 394.16 400.50 393.53 394.20 0.0M
2025-07-11 391.61 394.80 389.24 393.98 0.0M
2025-07-10 387.26 388.54 381.85 388.44 0.0M
2025-07-09 379.40 386.84 377.80 385.65 0.0M
2025-07-08 397.20 397.20 376.40 379.29 0.0M
2025-07-07 390.45 399.60 384.85 399.27 0.0M
2025-07-03 388.78 394.58 388.77 394.26 0.0M
2025-07-02 389.61 392.37 385.53 391.77 0.0M
2025-07-01 391.67 394.55 386.13 386.86 0.0M
2025-06-30 378.70 387.23 376.85 386.82 0.0M
2025-06-27 380.27 380.51 374.01 376.62 0.0M
2025-06-26 387.76 392.51 386.27 392.48 0.0M
2025-06-25 384.20 388.77 383.53 386.18 0.0M
2025-06-24 383.93 388.74 377.50 385.91 0.0M
2025-06-23 390.49 400.72 390.08 394.88 0.0M
2025-06-20 390.67 397.30 389.46 389.79 0.0M
2025-06-18 395.18 397.75 392.47 393.49 0.0M
2025-06-17 398.22 399.26 392.20 395.96 0.0M
2025-06-16 396.43 400.10 395.27 397.29 0.0M
2025-06-13 395.69 401.30 394.45 400.29 0.0M
2025-06-12 387.33 394.08 386.63 392.32 0.0M
2025-06-11 378.43 381.95 377.10 381.87 0.0M
2025-06-10 385.64 386.16 375.42 377.91 0.0M
2025-06-09 380.90 385.27 378.09 383.81 0.0M
2025-06-06 389.99 390.73 379.00 380.32 0.0M
2025-06-05 398.82 402.99 388.65 391.00 0.0M
2025-06-04 390.29 391.84 387.66 390.11 0.0M
2025-06-03 386.37 388.84 382.62 387.98 0.0M
2025-06-02 375.72 391.81 375.72 391.12 0.0M
2025-05-31 364.61 368.52 368.52 368.52 0.0M
2025-05-30 364.61 368.77 362.88 368.52 0.0M
2025-05-29 370.58 371.28 365.67 367.50 0.0M
2025-05-28 366.21 368.58 364.30 368.39 0.0M
2025-05-27 362.45 368.16 361.21 364.74 0.0M
2025-05-23 368.10 370.56 364.65 369.36 0.0M
2025-05-22 361.27 363.36 357.03 360.80 0.0M
2025-05-21 361.93 364.72 359.64 363.35 0.0M
2025-05-20 347.27 358.72 347.27 358.49 0.0M
2025-05-19 346.14 347.56 342.14 347.53 0.0M
2025-05-17 333.07 340.71 340.71 340.71 0.0M
2025-05-16 333.07 340.71 332.42 340.71 0.0M
2025-05-15 337.02 340.89 333.87 340.80 0.0M
2025-05-14 334.58 334.58 329.92 333.49 0.0M
2025-05-13 342.11 342.36 338.56 341.40 0.0M
2025-05-12 350.02 351.54 339.57 341.73 0.0M
2025-05-09 365.00 370.78 360.45 370.77 0.0M
2025-05-08 366.78 367.95 359.07 359.42 0.0M
2025-05-07 364.54 371.30 362.60 368.70 0.0M
2025-05-06 366.33 372.76 362.43 372.26 0.0M
2025-05-05 358.29 359.71 353.69 359.04 0.0M
2025-05-02 355.40 356.23 345.37 348.26 0.0M
2025-05-01 353.78 353.88 348.66 350.64 0.0M
2025-04-30 358.94 364.86 358.94 364.69 0.0M
2025-04-29 363.40 365.04 359.43 360.21 0.0M
2025-04-28 360.34 365.67 358.05 365.63 0.0M
2025-04-25 359.26 363.38 357.64 362.08 0.0M
2025-04-24 367.96 368.91 362.35 368.76 0.0M
2025-04-23 354.26 364.68 353.36 362.59 0.0M
2025-04-22 383.60 383.81 371.12 372.65 0.0M
2025-04-21 387.72 391.37 374.96 379.95 0.0M
2025-04-17 379.03 381.28 373.74 376.42 0.0M
2025-04-16 387.44 391.06 379.47 383.28 0.0M
2025-04-15 375.95 376.59 370.58 374.60 0.0M
2025-04-14 363.64 373.52 360.28 371.78 0.0M
2025-04-11 364.79 373.80 364.43 370.41 0.0M
2025-04-10 336.53 353.40 335.46 348.86 0.0M
2025-04-09 322.46 336.09 317.84 332.95 0.0M
2025-04-08 321.80 323.52 305.93 309.00 0.0M
2025-04-07 301.83 325.10 298.65 310.60 0.0M
2025-04-04 328.83 330.51 308.23 309.33 0.0M
2025-04-03 325.60 347.15 324.67 340.82 0.0M
2025-04-02 341.83 342.42 335.98 342.25 0.0M
2025-04-01 342.74 344.32 337.75 341.62 0.0M
2025-03-31 340.91 342.35 331.76 341.17 0.0M
2025-03-28 344.43 348.66 337.39 338.51 0.0M
2025-03-27 335.49 340.35 333.89 339.77 0.0M
2025-03-26 336.09 336.45 331.08 332.14 0.0M
2025-03-25 334.59 338.95 334.08 334.60 0.0M
2025-03-24 331.57 333.45 329.48 330.15 0.0M
2025-03-21 331.68 332.08 326.93 332.00 0.0M
2025-03-20 332.29 337.45 330.76 335.76 0.0M
2025-03-19 334.66 336.92 331.65 335.83 0.0M
2025-03-18 338.66 340.10 332.65 333.78 0.0M
2025-03-17 324.91 332.14 324.91 331.58 0.0M
2025-03-14 325.27 326.13 321.07 323.69 0.0M
2025-03-13 314.57 325.01 313.82 321.05 0.0M
2025-03-12 310.01 314.69 308.46 313.02 0.0M
2025-03-11 305.35 313.97 305.35 311.86 0.0M
2025-03-10 307.08 309.54 299.40 301.92 0.0M
2025-03-07 307.73 315.30 305.24 309.74 0.0M
2025-03-06 306.85 311.67 304.79 306.85 0.0M
2025-03-05 300.27 310.14 299.42 309.89 0.0M
2025-03-04 300.59 302.77 293.87 299.34 0.0M
2025-03-03 303.47 305.78 295.15 296.63 0.0M
2025-02-28 290.39 297.74 288.19 297.61 0.0M
2025-02-27 300.53 302.50 295.15 295.35 0.0M
2025-02-26 298.43 307.67 297.80 306.01 0.0M
2025-02-25 302.70 303.65 295.12 300.94 0.0M
2025-02-24 306.24 306.63 300.22 305.31 0.0M
2025-02-21 311.67 311.91 303.58 303.89 0.0M
2025-02-20 311.69 317.97 311.61 315.36 0.0M
2025-02-19 307.63 312.07 306.47 310.96 0.0M
2025-02-18 310.31 312.18 307.12 311.27 0.0M
2025-02-14 318.02 318.02 306.40 306.77 0.0M
2025-02-13 315.13 318.57 311.70 317.88 0.0M
2025-02-12 307.00 317.04 306.92 314.97 0.0M
2025-02-11 310.30 312.55 308.86 309.02 0.0M
2025-02-10 313.29 314.66 311.45 314.06 0.0M
2025-02-07 309.59 311.85 305.19 305.49 0.0M
2025-02-06 306.80 307.20 303.44 307.13 0.0M
2025-02-05 302.74 310.27 302.74 306.88 0.0M
2025-02-04 297.70 299.77 295.93 298.20 0.0M
2025-02-03 291.90 298.21 291.04 295.73 0.0M
2025-01-31 296.14 296.64 289.98 290.91 0.0M
2025-01-30 288.99 296.25 288.27 294.44 0.0M
2025-01-29 280.74 284.92 278.97 282.44 0.0M
2025-01-28 279.30 281.03 276.89 280.64 0.0M
2025-01-27 278.53 278.59 274.61 278.49 0.0M
2025-01-24 283.73 284.93 281.56 282.81 0.0M
2025-01-23 276.38 278.78 273.65 278.73 0.0M
2025-01-22 282.62 282.65 277.49 278.96 0.0M
2025-01-21 277.32 282.83 277.32 279.93 0.0M
2025-01-17 269.68 274.55 268.20 273.21 0.0M
2025-01-16 275.06 275.77 270.91 271.16 0.0M
2025-01-15 274.20 274.20 268.69 272.94 0.0M
2025-01-14 264.40 270.32 263.74 270.07 0.0M
2025-01-13 264.87 264.87 261.59 263.41 0.0M
2025-01-10 273.13 275.17 267.03 268.41 0.0M
2025-01-08 262.17 268.02 261.67 267.71 0.0M
2025-01-07 262.69 266.68 259.44 261.19 0.0M
2025-01-06 261.95 262.97 257.18 257.37 0.0M
2025-01-03 263.09 263.22 260.83 260.84 0.0M
2025-01-02 257.25 263.96 257.25 263.20 0.0M