DJ Soft Drinks

DJUSSD
🏛️ usa →
876.66
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
2021-12-31 901.97 910.00 900.44 908.23 17.9M
2021-12-30 905.69 908.04 901.91 902.33 15.0M
2021-12-29 903.39 906.56 899.14 904.28 17.0M
2021-12-28 895.96 902.65 895.96 901.41 14.8M
2021-12-27 889.95 898.12 889.49 897.59 16.5M
2021-12-23 889.81 893.40 886.56 889.95 21.2M
2021-12-22 883.44 889.84 880.87 889.81 21.7M
2021-12-21 882.67 886.63 879.12 883.51 24.8M
2021-12-20 880.80 883.08 871.89 882.65 34.1M
2021-12-17 894.21 897.96 881.45 881.51 78.2M
2021-12-16 890.90 901.45 889.53 895.84 40.6M
2021-12-15 883.89 892.39 883.67 891.04 39.3M
2021-12-14 881.62 885.71 879.38 882.90 37.7M
2021-12-13 876.59 887.29 876.43 883.60 42.8M
2021-12-10 857.69 872.07 857.69 871.79 37.4M
2021-12-09 855.06 857.74 849.48 854.47 24.3M
2021-12-08 856.84 858.52 845.36 856.60 28.8M
2021-12-07 854.05 858.60 851.70 857.12 37.9M
2021-12-06 842.21 857.02 842.21 853.67 39.0M
2021-12-03 827.74 839.34 827.74 838.92 37.5M
2021-12-02 818.13 830.23 818.13 825.32 31.1M
2021-12-01 827.13 835.01 816.99 817.20 32.4M
2021-11-30 840.95 840.95 819.30 819.60 46.5M
2021-11-29 834.73 849.65 834.73 847.43 33.8M
2021-11-26 846.86 846.86 833.57 834.73 22.4M
2021-11-24 860.54 860.54 849.15 854.20 21.4M
2021-11-23 856.73 862.92 852.54 860.82 24.7M
2021-11-22 851.93 866.05 850.67 856.49 28.1M
2021-11-19 855.83 856.10 850.22 852.07 27.4M
2021-11-18 858.25 858.25 848.65 853.57 26.4M
2021-11-17 860.44 860.44 853.99 858.25 22.2M
2021-11-16 865.06 869.98 860.42 860.64 21.5M
2021-11-15 861.19 865.22 859.19 865.06 18.2M
2021-11-12 862.66 867.24 859.76 861.62 19.6M
2021-11-11 866.62 866.62 861.49 862.65 13.9M
2021-11-10 865.75 869.35 862.55 865.72 23.2M
2021-11-09 858.90 863.36 856.42 862.76 21.7M
2021-11-08 870.54 871.91 853.98 858.52 27.2M
2021-11-05 866.71 873.18 866.71 871.60 25.6M
2021-11-04 859.46 864.03 856.96 863.24 19.0M
2021-11-03 853.51 861.20 851.76 860.84 24.6M
2021-11-02 854.79 856.43 852.51 854.77 21.5M
2021-11-01 852.34 853.70 846.76 851.93 22.4M
2021-10-29 850.41 855.19 847.69 853.34 39.1M
2021-10-28 843.51 850.67 843.51 850.38 26.1M
2021-10-27 847.92 850.29 839.50 842.95 33.1M
2021-10-26 831.70 839.62 831.27 838.29 21.8M
2021-10-25 834.50 834.82 828.74 831.22 21.0M
2021-10-22 832.61 836.23 831.71 834.89 20.6M
2021-10-21 839.71 839.92 831.18 832.33 27.1M
2021-10-20 833.85 841.97 833.65 839.64 22.6M
2021-10-19 827.71 833.81 824.69 833.50 20.5M
2021-10-18 833.53 833.53 824.29 827.68 25.7M
2021-10-15 836.00 838.07 829.55 833.65 31.9M
2021-10-14 832.39 838.43 832.39 836.00 30.9M
2021-10-13 827.77 832.44 822.69 830.76 27.7M
2021-10-12 827.38 834.91 827.38 828.90 34.4M
2021-10-11 826.65 831.48 824.99 827.31 21.7M
2021-10-08 827.52 830.51 824.79 826.75 25.9M
2021-10-07 824.41 832.29 824.41 826.51 28.3M
2021-10-06 803.48 821.80 799.66 820.90 34.2M
2021-10-05 802.33 812.53 802.32 806.43 32.1M
2021-10-04 805.59 811.56 796.08 802.12 36.9M
2021-10-01 802.73 808.80 799.22 805.57 37.6M
2021-09-30 813.48 815.21 801.13 801.18 31.1M
2021-09-29 804.24 813.28 802.90 809.78 27.5M
2021-09-28 815.80 815.80 800.49 804.07 38.3M
2021-09-27 821.73 823.37 815.19 815.82 24.9M
2021-09-24 822.26 825.29 819.84 821.57 20.3M
2021-09-23 823.34 829.16 822.40 823.15 23.8M
2021-09-22 823.93 828.93 820.71 823.22 26.3M
2021-09-21 822.30 833.78 818.58 820.70 31.6M
2021-09-20 827.26 827.94 816.30 821.90 40.9M
2021-09-17 837.57 837.57 826.63 827.56 61.0M
2021-09-16 841.60 843.37 829.74 838.40 24.7M
2021-09-15 838.79 844.47 835.95 842.48 23.9M
2021-09-14 842.52 845.09 836.99 838.60 21.0M
2021-09-13 839.69 850.09 839.69 843.05 28.5M
2021-09-10 841.77 843.95 837.61 839.29 21.7M
2021-09-09 846.93 848.72 840.37 841.64 21.2M
2021-09-08 836.48 848.67 836.48 848.49 20.5M
2021-09-07 851.09 851.09 834.98 836.73 27.3M
2021-09-03 849.43 852.99 845.46 851.87 21.8M
2021-09-02 854.84 855.22 847.13 852.46 18.8M
2021-09-01 848.30 855.19 847.73 854.22 18.5M
2021-08-31 845.87 848.70 843.42 847.83 27.3M
2021-08-30 839.71 846.23 839.71 845.72 16.1M
2021-08-27 837.24 840.97 835.49 839.22 18.1M
2021-08-26 843.00 843.00 835.95 837.25 17.9M
2021-08-25 842.59 843.91 837.09 842.28 20.4M
2021-08-24 850.37 851.03 842.26 843.27 19.4M
2021-08-23 852.93 854.34 849.08 850.86 16.2M
2021-08-20 856.18 859.27 852.64 853.15 17.6M
2021-08-19 845.21 858.35 842.01 856.32 19.3M
2021-08-18 855.57 856.76 846.04 846.31 22.0M
2021-08-17 859.37 859.78 853.49 856.68 19.0M
2021-08-16 854.69 859.48 852.62 859.47 16.3M
2021-08-13 846.70 854.23 845.98 853.31 14.0M
2021-08-12 847.17 848.47 845.59 846.90 12.0M
2021-08-11 846.02 852.73 846.02 847.05 16.6M
2021-08-10 844.57 850.89 844.23 845.86 21.2M
2021-08-09 843.96 845.96 841.54 844.44 21.3M
2021-08-06 839.34 846.05 839.31 843.28 23.2M
2021-08-05 837.73 842.05 837.60 839.26 20.0M
2021-08-04 847.66 849.13 835.01 835.89 22.8M
2021-08-03 849.27 850.01 846.32 848.79 19.8M
2021-08-02 850.34 851.83 844.09 847.46 24.1M
2021-07-30 851.29 854.72 849.70 851.39 21.2M
2021-07-29 848.47 854.40 848.19 851.16 18.6M
2021-07-28 855.00 855.18 845.96 848.31 19.1M
2021-07-27 854.93 860.64 852.58 856.14 26.0M
2021-07-26 852.91 855.41 847.67 853.76 16.6M
2021-07-23 844.33 857.85 844.33 853.84 20.8M
2021-07-22 843.63 846.03 836.92 843.31 21.3M
2021-07-21 851.44 852.82 842.05 843.73 30.3M
2021-07-20 839.00 847.42 838.42 841.01 28.3M
2021-07-19 841.00 847.44 833.01 838.99 32.3M
2021-07-16 843.77 848.92 842.31 844.30 28.4M
2021-07-15 839.19 843.86 834.99 843.71 31.7M
2021-07-14 827.02 841.48 826.77 839.90 34.5M
2021-07-13 821.30 831.30 819.86 826.78 30.3M
2021-07-12 812.88 815.16 811.09 814.39 26.5M
2021-07-09 810.61 815.38 810.61 813.64 18.4M
2021-07-08 813.26 814.71 808.39 811.86 23.8M
2021-07-07 808.48 816.29 808.48 813.81 23.6M
2021-07-06 811.22 811.26 803.53 809.13 25.1M
2021-07-02 808.16 815.34 808.16 811.00 20.7M
2021-07-01 809.16 813.56 806.99 808.08 24.2M
2021-06-30 805.87 810.02 804.24 809.22 25.9M
2021-06-29 808.21 808.80 802.30 804.78 22.3M
2021-06-28 806.95 809.61 804.55 807.25 22.6M
2021-06-25 802.83 808.37 800.01 806.55 32.5M
2021-06-24 801.36 804.19 799.10 803.72 22.0M
2021-06-23 806.96 806.96 799.95 799.95 22.0M
2021-06-22 806.38 812.00 805.23 808.69 25.6M
2021-06-21 803.19 806.99 801.85 806.52 25.5M
2021-06-18 814.11 814.11 799.35 799.89 62.1M
2021-06-17 810.66 817.66 808.93 815.70 24.1M
2021-06-16 818.16 820.23 808.54 809.52 29.9M
2021-06-15 821.35 823.58 817.17 818.87 25.0M
2021-06-14 820.21 820.78 814.09 820.78 21.5M
2021-06-11 821.27 823.41 818.25 823.22 26.9M
2021-06-10 814.53 823.83 814.53 821.20 29.5M
2021-06-09 817.22 821.75 814.42 814.50 20.6M
2021-06-08 824.76 824.80 814.76 817.16 36.8M
2021-06-07 826.83 828.08 820.53 824.72 22.9M
2021-06-04 823.48 830.38 823.48 826.99 28.5M
2021-06-03 815.99 823.30 814.42 822.41 28.0M
2021-06-02 819.26 823.81 818.21 822.86 22.4M
2021-06-01 822.37 825.11 816.18 818.82 24.3M
2021-05-28 817.34 823.85 817.34 820.23 27.0M
2021-05-27 819.58 822.60 813.86 817.20 83.2M
2021-05-26 817.96 819.69 814.24 818.31 24.7M
2021-05-25 816.35 816.54 811.19 816.38 22.0M
2021-05-24 813.44 817.54 811.15 815.83 19.9M
2021-05-21 812.40 818.30 808.70 811.44 25.1M
2021-05-20 802.97 814.70 802.82 812.40 20.4M
2021-05-19 801.15 803.31 796.41 803.15 24.6M
2021-05-18 808.83 810.13 802.69 804.75 20.5M
2021-05-17 810.89 813.97 806.69 808.66 19.9M
2021-05-14 809.58 815.94 809.58 810.86 21.4M
2021-05-13 798.37 810.75 795.73 806.80 25.6M
2021-05-12 805.35 806.61 797.19 798.49 28.0M
2021-05-11 813.37 815.15 801.50 805.22 24.0M
2021-05-10 809.13 818.82 809.13 812.36 27.1M
2021-05-07 808.21 808.71 801.08 806.99 23.3M
2021-05-06 801.29 810.57 801.29 809.30 22.0M
2021-05-05 802.75 802.98 797.63 801.01 17.2M
2021-05-04 811.48 813.69 800.38 802.75 27.2M
2021-05-03 805.24 816.26 804.47 810.90 20.4M
2021-04-30 803.35 804.48 796.63 803.10 26.2M
2021-04-29 793.96 807.12 793.85 805.11 26.7M
2021-04-28 797.22 802.24 793.20 793.96 21.3M
2021-04-27 797.41 798.34 793.62 797.12 21.2M
2021-04-26 811.87 811.87 797.87 799.03 22.4M
2021-04-23 811.33 814.19 807.35 811.87 17.9M
2021-04-22 813.87 815.53 808.95 811.38 22.6M
2021-04-21 809.58 817.67 809.58 815.32 24.7M
2021-04-20 805.44 813.99 803.41 808.81 24.9M
2021-04-19 802.19 809.58 798.21 805.61 31.4M
2021-04-16 799.47 802.81 794.90 802.10 34.1M
2021-04-15 789.33 797.90 789.33 793.73 28.0M
2021-04-14 793.34 793.34 786.32 790.35 20.3M
2021-04-13 793.36 797.17 790.31 793.34 22.7M
2021-04-12 791.34 796.79 790.78 794.84 19.8M
2021-04-09 791.84 794.20 787.20 792.15 22.9M
2021-04-08 793.57 796.82 790.01 791.89 24.6M
2021-04-07 794.55 796.89 792.13 794.31 20.4M
2021-04-06 789.46 797.70 788.74 793.77 31.0M
2021-04-05 782.90 795.59 781.49 789.76 30.8M
2021-04-01 782.77 787.62 778.79 781.44 28.7M
2021-03-31 788.74 789.21 780.69 782.91 31.0M
2021-03-30 797.26 798.92 786.48 788.70 26.3M
2021-03-29 787.32 800.91 787.32 800.14 32.0M
2021-03-26 773.33 790.33 769.99 789.32 34.1M
2021-03-25 768.69 774.57 763.66 772.64 30.2M
2021-03-24 768.58 772.51 765.77 767.08 26.6M
2021-03-23 762.76 772.22 762.60 768.67 34.0M
2021-03-22 751.32 763.51 749.96 761.75 34.9M
2021-03-19 744.67 752.99 743.14 751.51 105.6M
2021-03-18 748.30 750.16 741.59 744.93 34.0M
2021-03-17 754.03 756.88 751.34 752.72 33.6M
2021-03-16 750.39 757.25 750.39 754.03 29.5M
2021-03-15 745.91 750.77 743.84 749.87 27.3M
2021-03-12 746.35 748.42 741.63 744.91 31.9M
2021-03-11 753.87 755.66 748.48 749.17 30.2M
2021-03-10 746.23 756.74 742.22 754.08 41.7M
2021-03-09 751.45 755.10 745.61 745.97 43.7M
2021-03-08 744.34 759.43 744.34 748.05 43.9M
2021-03-05 727.19 746.53 727.19 744.48 42.3M
2021-03-04 730.48 741.98 723.98 726.81 40.2M
2021-03-03 729.18 735.09 727.33 727.48 30.6M
2021-03-02 731.96 740.07 730.56 734.49 23.7M
2021-03-01 729.57 739.45 729.45 732.65 27.0M
2021-02-26 733.77 735.27 722.27 722.87 45.7M
2021-02-25 741.05 743.04 730.01 731.52 29.8M
2021-02-24 743.22 744.27 735.82 742.65 27.0M
2021-02-23 742.82 754.17 738.88 743.43 30.6M
2021-02-22 737.46 745.62 734.08 742.61 28.6M
2021-02-19 753.61 753.61 739.04 740.30 27.1M
2021-02-18 746.14 754.78 744.98 753.93 21.9M
2021-02-17 747.72 750.78 743.61 747.11 22.1M
2021-02-16 749.44 751.27 745.70 747.72 26.0M
2021-02-12 751.00 752.64 746.57 749.44 24.2M
2021-02-11 753.38 755.66 747.85 748.54 34.3M
2021-02-10 763.61 763.61 748.66 750.89 34.6M
2021-02-09 761.02 761.02 755.54 756.47 21.6M
2021-02-08 759.72 765.52 754.61 759.75 28.4M
2021-02-05 752.53 764.38 752.53 759.75 22.6M
2021-02-04 746.15 752.81 745.56 752.46 30.4M
2021-02-03 746.17 751.21 742.80 746.08 22.1M
2021-02-02 740.66 754.55 740.66 748.29 23.6M
2021-02-01 737.88 743.95 735.83 740.48 21.5M
2021-01-29 748.96 748.96 736.25 736.68 33.3M
2021-01-28 744.70 757.80 744.56 751.54 33.1M
2021-01-27 755.30 760.50 740.27 744.14 46.3M
2021-01-26 753.55 760.14 748.03 758.39 26.7M
2021-01-25 742.54 750.47 739.45 749.95 27.6M
2021-01-22 749.30 749.30 742.63 743.24 23.3M
2021-01-21 752.34 752.34 744.14 749.37 29.7M
2021-01-20 750.71 754.51 746.68 752.34 32.7M
2021-01-19 756.63 757.85 750.86 753.07 41.8M
2021-01-15 755.85 758.49 749.78 753.71 40.6M
2021-01-14 764.30 765.44 756.40 757.60 45.9M
2021-01-13 763.14 769.64 762.80 766.13 30.0M
2021-01-12 764.66 765.89 757.12 764.00 30.0M
2021-01-11 778.02 778.02 763.04 765.52 29.3M
2021-01-08 765.92 778.77 763.00 778.37 40.2M
2021-01-07 765.33 767.57 758.29 765.65 68.8M
2021-01-06 776.69 776.69 764.51 768.70 51.3M
2021-01-05 782.50 786.55 777.66 784.34 29.5M
2021-01-04 804.83 808.03 774.98 786.63 40.5M