DJ Soft Drinks

DJUSSD
🏛️ usa →
881.77
Last Update: 2025-09-29
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
2023-12-29 906.20 909.55 904.76 908.41 24.4M
2023-12-28 905.67 907.16 902.69 906.27 22.0M
2023-12-27 902.53 905.99 900.58 905.61 26.2M
2023-12-26 895.31 904.46 892.99 901.96 20.5M
2023-12-22 891.75 898.18 890.89 895.67 22.6M
2023-12-21 883.57 891.16 882.65 890.70 27.5M
2023-12-20 894.77 895.79 883.24 883.41 39.4M
2023-12-19 899.95 902.69 896.40 898.83 32.3M
2023-12-18 895.13 907.50 894.89 901.34 35.8M
2023-12-15 897.74 901.88 889.47 893.28 117.7M
2023-12-14 917.42 919.02 897.76 900.30 53.5M
2023-12-13 903.86 918.30 902.17 917.82 37.9M
2023-12-12 903.78 904.21 898.36 903.89 31.7M
2023-12-11 894.64 899.78 892.20 899.51 36.9M
2023-12-08 894.03 894.03 887.27 889.31 33.2M
2023-12-07 895.64 898.05 890.96 895.21 32.5M
2023-12-06 895.75 896.34 888.88 894.19 34.6M
2023-12-05 898.90 901.03 894.52 895.43 30.4M
2023-12-04 897.58 904.27 895.71 899.11 36.0M
2023-12-01 894.35 898.48 891.39 898.39 38.5M
2023-11-30 888.51 894.69 879.97 894.48 72.6M
2023-11-29 899.16 899.47 888.33 890.54 36.8M
2023-11-28 896.23 902.68 896.08 898.66 36.8M
2023-11-27 900.93 901.85 895.64 896.83 35.5M
2023-11-24 898.80 903.21 897.98 900.58 13.4M
2023-11-22 895.18 900.14 895.18 899.08 29.0M
2023-11-21 885.37 891.57 883.13 891.57 36.4M
2023-11-20 880.17 886.45 878.70 884.85 37.4M
2023-11-17 886.07 886.07 876.74 883.34 38.0M
2023-11-16 888.83 894.04 882.70 885.27 39.8M
2023-11-15 888.71 890.27 881.14 885.60 35.7M
2023-11-14 887.14 888.78 882.11 887.32 39.8M
2023-11-13 880.83 888.11 880.38 884.74 30.3M
2023-11-10 883.06 884.73 871.51 881.43 32.6M
2023-11-09 886.74 887.94 877.57 879.09 32.5M
2023-11-08 888.77 890.88 883.81 886.05 37.1M
2023-11-07 883.65 889.02 881.02 886.09 35.4M
2023-11-06 879.11 888.39 879.11 884.00 34.6M
2023-11-03 892.17 895.11 881.59 882.04 39.9M
2023-11-02 868.35 880.61 867.96 879.32 39.2M
2023-11-01 864.93 870.32 862.27 868.14 38.2M
2023-10-31 860.43 864.88 857.30 863.69 40.9M
2023-10-30 850.56 860.60 850.56 858.90 39.4M
2023-10-27 852.76 857.81 842.95 845.64 40.5M
2023-10-26 861.46 864.24 852.44 852.87 42.7M
2023-10-25 853.89 861.36 851.36 857.11 38.2M
2023-10-24 845.61 857.13 844.99 853.89 49.2M
2023-10-23 837.75 846.57 834.68 837.43 40.3M
2023-10-20 842.67 849.88 839.12 840.39 39.1M
2023-10-19 842.80 850.15 837.48 841.25 37.7M
2023-10-18 840.49 849.69 839.74 842.58 30.9M
2023-10-17 830.41 841.55 830.41 839.03 39.0M
2023-10-16 829.97 836.77 825.01 834.14 33.0M
2023-10-13 821.29 830.28 819.14 826.06 36.1M
2023-10-12 842.28 842.28 815.90 820.19 53.6M
2023-10-11 853.55 854.76 835.20 841.81 44.0M
2023-10-10 850.35 854.11 842.25 850.69 49.5M
2023-10-09 831.57 834.16 821.98 833.82 36.4M
2023-10-06 822.40 836.00 810.49 833.63 62.4M
2023-10-05 868.87 869.05 827.31 828.61 63.7M
2023-10-04 866.27 872.60 861.96 871.38 34.3M
2023-10-03 872.87 874.69 863.47 864.90 34.1M
2023-10-02 879.73 880.15 868.30 875.67 27.0M
2023-09-29 881.98 886.38 874.52 880.40 29.5M
2023-09-28 881.87 884.57 876.00 879.62 28.2M
2023-09-27 893.22 893.81 877.76 880.90 32.2M
2023-09-26 897.57 897.57 891.09 893.21 29.3M
2023-09-25 907.23 907.72 896.96 901.59 27.6M
2023-09-22 909.25 913.97 907.10 908.30 33.0M
2023-09-21 923.08 923.64 908.09 909.01 43.6M
2023-09-20 926.69 929.76 921.42 924.53 31.4M
2023-09-19 926.77 926.77 919.92 923.78 27.6M
2023-09-18 928.64 929.43 921.30 927.78 30.0M
2023-09-15 933.93 936.46 924.63 925.64 119.3M
2023-09-14 929.97 936.10 927.52 934.05 30.2M
2023-09-13 924.90 932.37 924.90 929.05 30.0M
2023-09-12 930.83 931.00 923.32 924.62 26.5M
2023-09-11 921.84 933.19 921.80 931.01 29.6M
2023-09-08 920.37 923.51 917.26 920.63 25.6M
2023-09-07 923.09 926.47 918.89 921.48 32.8M
2023-09-06 917.90 919.90 915.01 919.60 32.0M
2023-09-05 924.28 924.63 915.01 917.67 32.7M
2023-09-01 938.15 938.58 922.49 924.88 25.7M
2023-08-31 943.57 944.28 935.65 935.72 31.3M
2023-08-30 949.31 953.07 946.25 948.18 21.0M
2023-08-29 945.51 948.76 940.05 948.20 22.4M
2023-08-28 945.16 947.83 941.53 945.35 17.1M
2023-08-25 936.08 943.02 934.80 941.26 24.0M
2023-08-24 938.93 948.50 933.50 933.79 28.9M
2023-08-23 935.41 939.77 934.50 938.67 24.1M
2023-08-22 934.41 936.95 929.03 930.55 24.6M
2023-08-21 941.37 941.47 933.10 936.40 23.7M
2023-08-18 939.35 944.64 936.83 942.35 28.4M
2023-08-17 948.58 949.68 939.39 940.13 30.5M
2023-08-16 948.56 955.32 946.63 947.90 25.0M
2023-08-15 954.43 956.44 946.86 947.75 21.7M
2023-08-14 960.94 962.80 954.72 957.10 21.1M
2023-08-11 956.47 958.92 952.66 958.44 21.5M
2023-08-10 957.24 965.51 954.08 955.32 23.8M
2023-08-09 952.75 962.10 951.06 956.28 29.8M
2023-08-08 963.94 965.68 951.45 954.04 27.0M
2023-08-07 951.88 964.38 951.88 963.37 26.8M
2023-08-04 966.18 967.82 948.99 950.26 31.1M
2023-08-03 970.59 973.52 965.52 966.34 25.8M
2023-08-02 963.90 979.49 963.90 971.16 34.9M
2023-08-01 968.39 974.02 963.60 966.30 31.2M
2023-07-31 976.72 976.99 964.83 968.55 44.0M
2023-07-28 977.77 983.34 976.41 979.61 32.8M
2023-07-27 987.71 989.96 973.40 974.06 41.2M
2023-07-26 977.40 986.69 971.54 984.36 38.3M
2023-07-25 978.44 980.37 974.69 978.09 27.4M
2023-07-24 978.28 981.26 976.65 978.67 26.0M
2023-07-21 976.35 981.07 974.72 976.71 64.5M
2023-07-20 963.40 975.08 962.45 973.54 30.1M
2023-07-19 949.81 962.23 949.81 960.54 27.4M
2023-07-18 953.25 958.93 944.58 947.96 30.4M
2023-07-17 955.73 959.99 951.98 953.77 25.6M
2023-07-14 952.85 962.23 951.79 960.48 27.1M
2023-07-13 947.79 956.10 942.48 954.06 30.8M
2023-07-12 939.43 944.02 937.54 939.76 35.4M
2023-07-11 940.59 941.77 930.40 938.56 35.1M
2023-07-10 940.42 948.86 936.93 939.34 40.7M
2023-07-07 951.97 951.97 938.78 939.06 36.5M
2023-07-06 952.79 956.78 950.18 953.97 41.2M
2023-07-05 950.02 957.27 947.74 956.92 31.9M
2023-07-03 945.90 951.48 942.79 951.31 18.8M
2023-06-30 944.24 949.75 943.89 948.46 39.9M
2023-06-29 942.33 945.55 936.33 943.31 37.0M
2023-06-28 956.07 957.70 945.03 946.09 27.8M
2023-06-27 954.83 959.00 951.09 957.42 25.8M
2023-06-26 959.47 959.47 948.18 954.23 29.3M
2023-06-23 969.66 969.66 958.63 958.90 59.5M
2023-06-22 958.76 968.89 958.76 967.77 31.9M
2023-06-21 958.00 964.11 951.81 958.18 29.4M
2023-06-20 963.68 967.73 956.89 957.08 29.1M
2023-06-16 959.97 969.29 959.97 962.07 58.6M
2023-06-15 952.96 960.11 947.60 958.26 39.1M
2023-06-14 943.86 952.00 943.72 949.47 33.7M
2023-06-13 941.31 945.58 939.52 942.75 30.8M
2023-06-12 943.00 944.71 935.97 940.90 39.5M
2023-06-09 940.52 945.11 937.74 942.58 27.4M
2023-06-08 934.00 942.33 931.73 941.96 33.4M
2023-06-07 936.99 940.69 932.90 935.29 39.1M
2023-06-06 952.77 954.29 936.69 940.98 31.8M
2023-06-05 953.01 961.85 948.97 951.55 25.2M
2023-06-02 943.18 955.76 941.20 954.05 32.3M
2023-06-01 938.57 943.78 936.04 941.28 32.0M
2023-05-31 937.00 947.43 932.84 937.92 108.7M
2023-05-30 938.86 942.53 931.77 935.65 35.6M
2023-05-26 944.98 948.35 940.00 943.87 34.3M
2023-05-25 943.05 948.62 939.45 945.37 33.2M
2023-05-24 959.95 959.95 950.17 951.95 29.0M
2023-05-23 961.96 962.10 954.59 958.59 32.0M
2023-05-22 982.16 983.16 961.14 962.06 32.2M
2023-05-19 986.36 988.35 979.94 983.31 30.3M
2023-05-18 984.18 984.56 978.24 982.86 28.3M
2023-05-17 990.64 991.12 980.04 986.35 28.6M
2023-05-16 997.43 997.43 987.18 989.87 23.3M
2023-05-15 1,004.19 1,004.65 995.08 996.92 20.5M
2023-05-12 998.36 1,002.93 996.88 1,002.39 26.5M
2023-05-11 993.38 999.10 986.36 998.31 25.2M
2023-05-10 991.19 996.94 986.51 993.37 31.1M
2023-05-09 993.79 993.79 986.85 990.56 25.3M
2023-05-08 994.36 994.41 988.66 992.83 24.1M
2023-05-05 990.96 998.95 988.71 996.83 34.3M
2023-05-04 986.87 992.35 986.03 989.14 33.9M
2023-05-03 989.79 993.27 986.11 987.00 34.8M
2023-05-02 987.79 989.01 975.56 988.04 33.7M
2023-05-01 983.73 991.81 981.76 987.99 26.7M
2023-04-28 978.44 983.86 976.80 983.73 41.7M
2023-04-27 974.03 979.36 968.86 978.01 40.0M
2023-04-26 978.71 979.32 974.17 975.90 30.2M
2023-04-25 973.15 983.83 972.90 980.94 33.9M
2023-04-24 974.73 979.13 967.16 970.71 29.5M
2023-04-21 969.86 974.41 967.82 970.16 28.6M
2023-04-20 965.07 971.71 962.63 969.45 24.1M
2023-04-19 966.33 967.58 962.02 965.37 20.6M
2023-04-18 963.66 966.40 958.67 964.97 20.9M
2023-04-17 959.75 964.96 958.86 963.66 21.7M
2023-04-14 958.59 960.31 954.94 957.98 21.2M
2023-04-13 953.81 961.42 951.20 961.31 24.2M
2023-04-12 952.97 959.25 950.63 953.48 23.7M
2023-04-11 955.62 956.26 952.15 953.50 22.2M
2023-04-10 957.31 957.31 945.52 954.96 20.6M
2023-04-06 956.68 961.45 952.19 959.42 27.4M
2023-04-05 952.39 963.05 952.39 957.55 33.9M
2023-04-04 953.38 957.60 947.17 950.11 25.7M
2023-04-03 950.54 955.39 945.71 953.63 30.4M
2023-03-31 947.44 952.08 947.44 951.20 36.4M
2023-03-30 944.00 946.74 940.81 944.36 23.3M
2023-03-29 942.10 944.77 939.93 943.84 24.4M
2023-03-28 938.24 942.50 936.11 937.11 23.6M
2023-03-27 934.60 941.66 934.60 937.88 27.9M
2023-03-24 920.16 934.66 918.57 933.16 27.2M
2023-03-23 918.92 924.14 913.71 916.53 33.7M
2023-03-22 926.97 933.85 919.94 920.07 26.5M
2023-03-21 928.20 929.39 919.82 926.97 32.3M
2023-03-20 917.08 928.19 917.08 928.04 28.3M
2023-03-17 922.46 922.46 912.86 917.08 54.1M
2023-03-16 920.67 923.81 915.62 922.85 32.1M
2023-03-15 908.43 923.14 905.95 922.90 40.2M
2023-03-14 910.13 914.58 902.98 912.34 34.1M
2023-03-13 901.73 926.08 901.73 909.66 41.0M
2023-03-10 905.24 915.22 897.87 901.94 27.1M
2023-03-09 914.06 918.47 902.15 904.77 25.0M
2023-03-08 911.56 915.37 907.27 912.72 22.5M
2023-03-07 917.30 919.87 907.85 911.59 27.8M
2023-03-06 906.07 916.64 904.69 916.24 32.2M
2023-03-03 910.11 910.75 901.44 908.27 28.4M
2023-03-02 894.67 912.33 893.80 910.60 29.3M
2023-03-01 901.49 901.49 887.98 897.56 35.0M
2023-02-28 916.78 916.78 906.57 909.18 46.4M
2023-02-27 920.93 925.17 917.17 918.17 27.0M
2023-02-24 921.29 921.29 911.22 918.43 21.2M
2023-02-23 921.45 925.36 915.92 922.24 24.6M
2023-02-22 919.11 925.66 917.83 920.21 28.0M
2023-02-21 920.93 924.35 914.79 918.71 30.2M
2023-02-17 914.22 924.12 914.22 922.88 30.6M
2023-02-16 916.69 923.26 910.66 915.39 32.9M
2023-02-15 916.16 919.74 912.69 919.55 25.5M
2023-02-14 929.60 929.60 915.01 917.94 36.8M
2023-02-13 918.11 930.26 918.11 929.64 27.5M
2023-02-10 909.84 919.49 906.30 918.11 31.6M
2023-02-09 915.69 922.14 908.04 909.60 30.3M
2023-02-08 908.69 908.69 903.26 906.10 22.9M
2023-02-07 911.68 911.99 899.95 910.10 30.0M
2023-02-06 902.01 913.90 902.01 911.69 26.2M
2023-02-03 907.47 910.17 892.63 902.01 31.8M
2023-02-02 914.61 914.61 901.33 907.61 32.8M
2023-02-01 918.25 923.74 908.73 919.66 24.1M
2023-01-31 909.85 918.42 907.64 918.25 27.1M
2023-01-30 908.20 917.32 906.72 908.19 27.6M
2023-01-27 911.51 911.76 904.54 907.84 27.9M
2023-01-26 917.06 917.06 911.27 912.60 24.2M
2023-01-25 911.44 917.06 902.91 917.06 22.6M
2023-01-24 902.40 912.94 899.94 911.62 24.2M
2023-01-23 904.77 909.26 901.19 903.57 25.6M
2023-01-20 897.35 904.05 892.84 904.05 30.6M
2023-01-19 905.68 911.90 900.35 900.38 34.2M
2023-01-18 932.90 932.90 905.70 907.22 35.6M
2023-01-17 931.57 941.09 930.57 932.50 34.9M
2023-01-13 926.57 928.84 920.03 928.69 27.6M
2023-01-12 937.46 939.53 923.88 926.76 26.2M
2023-01-11 937.93 945.05 927.93 938.55 25.8M
2023-01-10 944.81 945.72 934.14 937.66 21.2M
2023-01-09 954.75 962.08 943.60 944.82 19.7M
2023-01-06 936.60 959.24 936.60 955.19 24.2M
2023-01-05 943.43 943.89 934.64 935.68 23.6M
2023-01-04 948.45 952.64 940.31 946.63 27.0M
2023-01-03 954.23 954.72 935.66 946.92 25.9M