DJ Select Micro-Cap

DJSM
🏛️ usa →
4,348.70
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
2023-12-29 3,513.66 3,513.66 3,467.93 3,468.18 0.0M
2023-12-28 3,525.49 3,536.66 3,509.03 3,512.41 0.0M
2023-12-27 3,541.01 3,553.40 3,528.11 3,535.68 0.0M
2023-12-26 3,495.08 3,541.98 3,494.64 3,537.10 0.0M
2023-12-22 3,463.88 3,504.68 3,463.88 3,490.26 0.0M
2023-12-21 3,423.69 3,456.58 3,423.69 3,456.44 0.0M
2023-12-20 3,446.65 3,505.53 3,406.96 3,409.91 0.0M
2023-12-19 3,384.82 3,448.65 3,384.82 3,447.44 0.0M
2023-12-18 3,374.10 3,389.44 3,368.24 3,375.46 0.0M
2023-12-15 3,390.90 3,399.65 3,350.68 3,367.29 0.0M
2023-12-14 3,344.51 3,399.88 3,344.51 3,381.32 0.0M
2023-12-13 3,208.82 3,316.40 3,188.98 3,316.40 0.0M
2023-12-12 3,224.65 3,224.65 3,198.69 3,205.91 0.0M
2023-12-11 3,227.85 3,231.00 3,214.72 3,224.95 0.0M
2023-12-08 3,210.09 3,236.79 3,203.03 3,228.27 0.0M
2023-12-07 3,185.75 3,208.22 3,165.99 3,208.18 0.0M
2023-12-06 3,200.26 3,237.15 3,182.68 3,182.81 0.0M
2023-12-05 3,228.70 3,228.70 3,188.95 3,190.33 0.0M
2023-12-04 3,198.62 3,232.42 3,188.79 3,232.42 0.0M
2023-12-01 3,121.32 3,204.58 3,114.20 3,202.98 0.0M
2023-11-30 3,120.22 3,140.39 3,117.95 3,123.50 0.0M
2023-11-29 3,115.24 3,143.06 3,110.94 3,115.65 0.0M
2023-11-28 3,141.92 3,142.20 3,103.05 3,103.05 0.0M
2023-11-27 3,157.79 3,157.79 3,138.89 3,142.04 0.0M
2023-11-24 3,137.87 3,171.70 3,137.87 3,163.88 0.0M
2023-11-22 3,131.06 3,146.09 3,125.78 3,139.01 0.0M
2023-11-21 3,140.96 3,141.16 3,123.42 3,123.51 0.0M
2023-11-20 3,148.77 3,155.14 3,139.57 3,149.76 0.0M
2023-11-17 3,123.95 3,151.70 3,123.95 3,145.47 0.0M
2023-11-16 3,145.78 3,146.87 3,101.02 3,109.40 0.0M
2023-11-15 3,160.38 3,192.75 3,150.39 3,150.39 0.0M
2023-11-14 3,052.86 3,163.36 3,052.86 3,163.36 0.0M
2023-11-13 3,011.90 3,031.07 3,003.60 3,025.12 0.0M
2023-11-10 2,988.77 3,023.99 2,981.36 3,016.37 0.0M
2023-11-09 3,000.64 3,018.21 2,978.49 2,980.39 0.0M
2023-11-08 3,024.30 3,024.30 2,988.61 3,000.58 0.0M
2023-11-07 3,047.51 3,047.51 3,010.95 3,023.71 0.0M
2023-11-06 3,070.71 3,088.83 3,049.78 3,062.88 0.0M
2023-11-03 3,032.46 3,081.72 3,032.46 3,065.82 0.0M
2023-11-02 2,968.78 3,004.13 2,968.13 3,004.13 0.0M
2023-11-01 2,942.01 2,945.62 2,917.46 2,944.23 0.0M
2023-10-31 2,941.69 2,952.21 2,929.29 2,951.91 0.0M
2023-10-30 2,925.71 2,951.68 2,915.46 2,944.48 0.0M
2023-10-27 2,950.86 2,954.18 2,909.55 2,915.12 0.0M
2023-10-26 2,933.63 2,965.70 2,930.37 2,951.66 0.0M
2023-10-25 2,939.95 2,939.95 2,917.65 2,931.88 0.0M
2023-10-24 2,949.56 2,968.17 2,934.71 2,947.69 0.0M
2023-10-23 2,962.92 2,971.47 2,937.24 2,937.24 0.0M
2023-10-20 3,012.94 3,015.71 2,972.72 2,972.72 0.0M
2023-10-19 3,040.72 3,054.64 3,004.91 3,007.64 0.0M
2023-10-18 3,094.65 3,094.65 3,043.57 3,045.68 0.0M
2023-10-17 3,044.36 3,120.84 3,044.07 3,105.65 0.0M
2023-10-16 3,028.53 3,061.99 3,028.53 3,051.71 0.0M
2023-10-13 3,060.06 3,070.11 3,017.36 3,019.35 0.0M
2023-10-12 3,102.25 3,103.95 3,031.82 3,049.76 0.0M
2023-10-11 3,099.04 3,116.32 3,082.82 3,098.50 0.0M
2023-10-10 3,079.24 3,117.95 3,079.24 3,099.14 0.0M
2023-10-09 3,044.87 3,083.40 3,038.98 3,074.46 0.0M
2023-10-06 3,018.70 3,059.83 3,001.86 3,045.77 0.0M
2023-10-05 3,007.17 3,027.09 3,001.82 3,024.93 0.0M
2023-10-04 3,006.04 3,021.30 2,983.25 3,013.08 0.0M
2023-10-03 3,043.63 3,043.63 3,002.73 3,009.48 0.0M
2023-10-02 3,089.72 3,092.89 3,041.16 3,053.04 0.0M
2023-09-29 3,119.27 3,126.40 3,089.88 3,093.16 0.0M
2023-09-28 3,095.10 3,122.31 3,095.10 3,110.22 0.0M
2023-09-27 3,064.36 3,104.16 3,064.36 3,092.65 0.0M
2023-09-26 3,079.54 3,089.15 3,052.60 3,052.60 0.0M
2023-09-25 3,046.02 3,089.92 3,041.56 3,088.68 0.0M
2023-09-22 3,064.40 3,076.64 3,050.10 3,050.10 0.0M
2023-09-21 3,074.45 3,074.45 3,045.50 3,057.34 0.0M
2023-09-20 3,107.82 3,133.81 3,084.20 3,084.20 0.0M
2023-09-19 3,118.14 3,128.95 3,098.46 3,100.95 0.0M
2023-09-18 3,141.75 3,143.89 3,113.80 3,113.82 0.0M
2023-09-15 3,174.81 3,174.81 3,132.02 3,139.36 0.0M
2023-09-14 3,129.51 3,175.49 3,129.51 3,175.29 0.0M
2023-09-13 3,145.23 3,146.66 3,111.83 3,115.46 0.0M
2023-09-12 3,143.05 3,161.12 3,141.23 3,144.65 0.0M
2023-09-11 3,154.98 3,167.80 3,140.30 3,141.99 0.0M
2023-09-08 3,147.18 3,153.89 3,131.80 3,145.57 0.0M
2023-09-07 3,154.24 3,154.24 3,128.49 3,141.02 0.0M
2023-09-06 3,193.78 3,209.79 3,158.08 3,162.34 0.0M
2023-09-05 3,245.99 3,245.99 3,191.49 3,191.49 0.0M
2023-09-01 3,219.10 3,262.38 3,219.10 3,255.37 0.0M
2023-08-31 3,224.53 3,234.77 3,204.66 3,205.49 0.0M
2023-08-30 3,202.45 3,224.39 3,195.89 3,215.57 0.0M
2023-08-29 3,184.89 3,213.59 3,177.21 3,210.45 0.0M
2023-08-28 3,164.23 3,197.39 3,164.23 3,185.76 0.0M
2023-08-25 3,160.70 3,167.73 3,128.27 3,155.03 0.0M
2023-08-24 3,175.59 3,195.12 3,152.58 3,153.08 0.0M
2023-08-23 3,148.55 3,186.72 3,144.56 3,182.53 0.0M
2023-08-22 3,168.48 3,179.96 3,143.96 3,146.84 0.0M
2023-08-21 3,196.68 3,205.41 3,167.25 3,169.52 0.0M
2023-08-18 3,179.41 3,207.32 3,162.43 3,195.50 0.0M
2023-08-17 3,223.02 3,240.85 3,193.47 3,193.47 0.0M
2023-08-16 3,246.82 3,270.22 3,217.19 3,217.19 0.0M
2023-08-15 3,285.09 3,285.09 3,249.67 3,249.67 0.0M
2023-08-14 3,324.23 3,324.23 3,288.73 3,297.83 0.0M
2023-08-11 3,326.31 3,347.32 3,322.37 3,329.66 0.0M
2023-08-10 3,351.46 3,381.14 3,322.39 3,331.23 0.0M
2023-08-09 3,390.05 3,390.05 3,342.88 3,349.16 0.0M
2023-08-08 3,384.06 3,396.49 3,349.69 3,395.86 0.0M
2023-08-07 3,393.41 3,408.00 3,379.84 3,405.38 0.0M
2023-08-04 3,371.41 3,420.95 3,370.37 3,385.54 0.0M
2023-08-03 3,344.80 3,388.81 3,342.26 3,370.62 0.0M
2023-08-02 3,380.78 3,380.78 3,351.44 3,359.34 0.0M
2023-08-01 3,390.07 3,404.58 3,373.01 3,402.86 0.0M
2023-07-31 3,385.96 3,406.41 3,385.96 3,398.19 0.0M
2023-07-28 3,345.23 3,384.29 3,345.23 3,379.00 0.0M
2023-07-27 3,382.19 3,391.39 3,326.38 3,336.04 0.0M
2023-07-26 3,341.67 3,383.51 3,341.67 3,375.41 0.0M
2023-07-25 3,341.72 3,362.81 3,330.87 3,339.94 0.0M
2023-07-24 3,304.87 3,345.77 3,303.65 3,341.40 0.0M
2023-07-21 3,343.15 3,350.21 3,304.20 3,304.69 0.0M
2023-07-20 3,338.41 3,338.69 3,305.25 3,331.14 0.0M
2023-07-19 3,318.69 3,339.84 3,311.84 3,339.62 0.0M
2023-07-18 3,260.43 3,315.79 3,260.43 3,315.63 0.0M
2023-07-17 3,230.84 3,279.42 3,225.74 3,261.02 0.0M
2023-07-14 3,261.25 3,263.01 3,211.26 3,233.82 0.0M
2023-07-13 3,239.30 3,260.69 3,234.38 3,260.55 0.0M
2023-07-12 3,220.37 3,253.83 3,220.37 3,234.17 0.0M
2023-07-11 3,177.03 3,200.87 3,172.50 3,200.32 0.0M
2023-07-10 3,142.99 3,183.61 3,138.85 3,171.73 0.0M
2023-07-07 3,103.00 3,169.02 3,103.00 3,148.31 0.0M
2023-07-06 3,141.25 3,141.25 3,063.42 3,101.70 0.0M
2023-07-05 3,196.01 3,196.01 3,155.44 3,155.58 0.0M
2023-07-03 3,170.49 3,202.37 3,170.22 3,202.14 0.0M
2023-06-30 3,188.77 3,197.49 3,168.82 3,169.43 0.0M
2023-06-29 3,138.44 3,183.34 3,138.44 3,177.72 0.0M
2023-06-28 3,116.74 3,137.09 3,106.01 3,135.74 0.0M
2023-06-27 3,088.89 3,129.96 3,082.13 3,115.80 0.0M
2023-06-26 3,088.41 3,128.03 3,084.59 3,086.31 0.0M
2023-06-23 3,109.84 3,122.57 3,073.08 3,091.09 0.0M
2023-06-22 3,156.54 3,156.54 3,120.70 3,133.52 0.0M
2023-06-21 3,152.05 3,184.49 3,141.05 3,162.81 0.0M
2023-06-20 3,166.17 3,166.17 3,139.98 3,156.44 0.0M
2023-06-16 3,207.26 3,221.09 3,158.86 3,167.94 0.0M
2023-06-15 3,156.11 3,196.47 3,152.90 3,196.43 0.0M
2023-06-14 3,218.68 3,227.57 3,153.14 3,160.68 0.0M
2023-06-13 3,179.17 3,231.26 3,179.17 3,212.81 0.0M
2023-06-12 3,151.65 3,182.80 3,147.14 3,170.71 0.0M
2023-06-09 3,189.36 3,189.36 3,149.11 3,154.29 0.0M
2023-06-08 3,208.18 3,208.18 3,166.36 3,191.32 0.0M
2023-06-07 3,122.86 3,217.75 3,122.86 3,210.58 0.0M
2023-06-06 3,006.48 3,118.39 3,001.09 3,112.59 0.0M
2023-06-05 3,056.25 3,056.25 3,001.39 3,008.51 0.0M
2023-06-02 2,941.02 3,059.43 2,941.02 3,058.73 0.0M
2023-06-01 2,903.06 2,941.23 2,890.04 2,925.96 0.0M
2023-05-31 2,937.20 2,937.42 2,882.51 2,901.36 0.0M
2023-05-30 2,972.68 2,976.48 2,932.12 2,941.69 0.0M
2023-05-26 2,945.14 2,974.74 2,945.14 2,970.07 0.0M
2023-05-25 2,962.77 2,973.94 2,926.72 2,945.46 0.0M
2023-05-24 2,998.23 2,998.23 2,963.02 2,967.16 0.0M
2023-05-23 2,997.32 3,043.05 2,988.98 3,003.51 0.0M
2023-05-22 2,962.70 3,008.78 2,962.70 2,998.92 0.0M
2023-05-19 2,989.05 2,997.79 2,945.65 2,952.48 0.0M
2023-05-18 2,936.85 2,977.21 2,925.41 2,973.33 0.0M
2023-05-17 2,846.79 2,931.92 2,846.79 2,930.12 0.0M
2023-05-16 2,854.73 2,854.73 2,827.72 2,827.76 0.0M
2023-05-15 2,836.25 2,873.91 2,835.69 2,861.61 0.0M
2023-05-12 2,832.66 2,847.10 2,814.32 2,831.64 0.0M
2023-05-11 2,835.67 2,835.67 2,809.67 2,828.76 0.0M
2023-05-10 2,855.24 2,867.68 2,820.36 2,845.00 0.0M
2023-05-09 2,837.31 2,850.21 2,817.73 2,838.55 0.0M
2023-05-08 2,869.53 2,878.65 2,839.33 2,845.00 0.0M
2023-05-05 2,796.64 2,860.68 2,796.64 2,859.38 0.0M
2023-05-04 2,837.84 2,837.84 2,767.45 2,781.71 0.0M
2023-05-03 2,849.27 2,891.72 2,845.89 2,845.92 0.0M
2023-05-02 2,896.48 2,896.48 2,813.01 2,840.37 0.0M
2023-05-01 2,897.84 2,927.56 2,885.42 2,895.84 0.0M
2023-04-28 2,862.32 2,903.98 2,860.33 2,897.70 0.0M
2023-04-27 2,829.96 2,865.87 2,829.96 2,863.09 0.0M
2023-04-26 2,841.16 2,846.10 2,816.40 2,825.95 0.0M
2023-04-25 2,910.06 2,910.06 2,844.21 2,844.21 0.0M
2023-04-24 2,916.44 2,933.79 2,909.06 2,918.30 0.0M
2023-04-21 2,947.00 2,947.00 2,912.01 2,918.54 0.0M
2023-04-20 2,950.91 2,953.68 2,931.38 2,946.91 0.0M
2023-04-19 2,953.83 2,966.07 2,940.01 2,958.92 0.0M
2023-04-18 2,983.66 2,989.46 2,945.05 2,958.47 0.0M
2023-04-17 2,957.92 2,981.49 2,957.35 2,980.79 0.0M
2023-04-14 2,983.93 2,999.96 2,944.22 2,956.31 0.0M
2023-04-13 2,960.74 2,987.28 2,959.46 2,980.10 0.0M
2023-04-12 2,986.42 2,995.08 2,953.58 2,955.61 0.0M
2023-04-11 2,965.13 2,995.40 2,965.13 2,978.71 0.0M
2023-04-10 2,925.27 2,968.52 2,920.44 2,961.27 0.0M
2023-04-06 2,931.27 2,939.06 2,919.06 2,927.70 0.0M
2023-04-05 2,950.15 2,950.15 2,916.64 2,930.55 0.0M
2023-04-04 3,038.06 3,040.35 2,943.13 2,956.56 0.0M
2023-04-03 3,025.07 3,046.81 3,000.79 3,034.38 0.0M
2023-03-31 2,979.55 3,020.02 2,979.55 3,019.98 0.0M
2023-03-30 2,994.03 3,006.19 2,965.02 2,974.06 0.0M
2023-03-29 2,979.27 2,988.86 2,965.60 2,985.93 0.0M
2023-03-28 2,963.13 2,983.32 2,957.34 2,969.07 0.0M
2023-03-27 2,953.22 2,981.12 2,949.96 2,968.17 0.0M
2023-03-24 2,893.45 2,944.61 2,869.49 2,939.31 0.0M
2023-03-23 2,957.00 2,976.17 2,891.39 2,908.12 0.0M
2023-03-22 3,016.08 3,021.46 2,942.14 2,942.34 0.0M
2023-03-21 2,967.43 3,025.24 2,967.43 3,016.69 0.0M
2023-03-20 2,941.24 2,981.72 2,939.41 2,939.41 0.0M
2023-03-17 3,013.84 3,013.84 2,924.84 2,931.46 0.0M
2023-03-16 2,964.54 3,040.39 2,924.84 3,023.05 0.0M
2023-03-15 3,010.39 3,010.39 2,933.61 2,981.44 0.0M
2023-03-14 3,037.82 3,103.74 3,024.99 3,041.81 0.0M
2023-03-13 3,069.74 3,069.74 2,983.89 2,984.25 0.0M
2023-03-10 3,198.73 3,198.73 3,075.23 3,095.87 0.0M
2023-03-09 3,291.47 3,294.29 3,207.37 3,207.51 0.0M
2023-03-08 3,298.70 3,302.66 3,268.41 3,292.79 0.0M
2023-03-07 3,313.93 3,321.31 3,283.06 3,294.66 0.0M
2023-03-06 3,384.68 3,386.77 3,302.72 3,314.77 0.0M
2023-03-03 3,360.14 3,392.55 3,347.59 3,384.38 0.0M
2023-03-02 3,335.87 3,360.00 3,321.09 3,354.75 0.0M
2023-03-01 3,317.87 3,348.11 3,317.87 3,344.71 0.0M
2023-02-28 3,317.55 3,347.62 3,317.55 3,324.24 0.0M
2023-02-27 3,319.72 3,355.63 3,310.80 3,316.23 0.0M
2023-02-24 3,324.58 3,324.58 3,289.38 3,311.17 0.0M
2023-02-23 3,334.81 3,359.93 3,310.78 3,342.92 0.0M
2023-02-22 3,323.53 3,347.28 3,313.47 3,323.10 0.0M
2023-02-21 3,382.76 3,383.06 3,320.53 3,320.53 0.0M
2023-02-17 3,392.50 3,400.22 3,376.46 3,393.43 0.0M
2023-02-16 3,384.95 3,414.59 3,359.33 3,390.09 0.0M
2023-02-15 3,331.69 3,374.40 3,315.09 3,373.20 0.0M
2023-02-14 3,358.26 3,366.92 3,323.27 3,344.70 0.0M
2023-02-13 3,328.76 3,365.04 3,315.15 3,365.00 0.0M
2023-02-10 3,321.01 3,334.41 3,309.40 3,330.20 0.0M
2023-02-09 3,383.66 3,406.66 3,323.11 3,325.61 0.0M
2023-02-08 3,417.84 3,417.84 3,368.55 3,373.24 0.0M
2023-02-07 3,391.39 3,426.87 3,372.12 3,422.90 0.0M
2023-02-06 3,435.21 3,435.21 3,386.90 3,398.17 0.0M
2023-02-03 3,432.08 3,464.52 3,413.25 3,440.80 0.0M
2023-02-02 3,405.67 3,447.04 3,400.48 3,440.91 0.0M
2023-02-01 3,364.62 3,421.60 3,339.41 3,394.82 0.0M
2023-01-31 3,284.59 3,365.37 3,284.59 3,365.29 0.0M
2023-01-30 3,302.79 3,315.46 3,280.51 3,280.51 0.0M
2023-01-27 3,315.05 3,326.56 3,297.70 3,307.11 0.0M
2023-01-26 3,320.74 3,336.80 3,288.12 3,315.35 0.0M
2023-01-25 3,294.29 3,311.06 3,268.30 3,310.99 0.0M
2023-01-24 3,314.27 3,314.48 3,287.87 3,303.05 0.0M
2023-01-23 3,285.75 3,323.55 3,281.21 3,315.96 0.0M
2023-01-20 3,244.63 3,282.75 3,232.66 3,282.73 0.0M
2023-01-19 3,246.08 3,246.08 3,208.81 3,232.19 0.0M
2023-01-18 3,319.97 3,336.94 3,252.68 3,252.95 0.0M
2023-01-17 3,323.80 3,337.47 3,307.58 3,314.15 0.0M
2023-01-13 3,294.64 3,329.69 3,281.32 3,323.48 0.0M
2023-01-12 3,268.56 3,316.41 3,264.02 3,309.38 0.0M
2023-01-11 3,242.65 3,263.32 3,242.65 3,258.95 0.0M
2023-01-10 3,194.94 3,238.24 3,192.81 3,238.24 0.0M
2023-01-09 3,206.47 3,229.19 3,195.36 3,196.41 0.0M
2023-01-06 3,120.89 3,199.92 3,120.89 3,196.61 0.0M
2023-01-05 3,132.16 3,132.16 3,103.82 3,111.12 0.0M
2023-01-04 3,119.04 3,161.69 3,119.04 3,141.78 0.0M
2023-01-03 3,130.14 3,158.33 3,094.09 3,115.48 0.0M