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
2025-09-29 877.27 881.99 874.51 881.77 35.6M
2025-09-26 876.63 881.38 874.70 876.66 53.9M
2025-09-25 888.34 891.79 876.58 877.74 31.3M
2025-09-24 884.02 889.15 881.51 885.72 48.8M
2025-09-23 880.13 887.49 874.91 886.59 50.9M
2025-09-22 881.60 884.87 878.53 879.94 57.2M
2025-09-19 886.51 889.03 880.75 886.38 92.1M
2025-09-18 888.57 893.46 884.63 885.08 47.4M
2025-09-17 884.71 895.65 884.71 892.98 59.1M
2025-09-16 884.27 888.10 882.13 883.93 63.9M
2025-09-15 894.02 894.89 882.57 883.16 65.6M
2025-09-12 901.39 901.68 893.18 896.47 48.1M
2025-09-11 898.40 906.14 897.65 901.88 46.8M
2025-09-10 896.30 900.26 890.92 897.50 49.3M
2025-09-09 892.01 902.04 892.01 899.75 48.7M
2025-09-08 906.58 906.58 888.60 893.57 82.2M
2025-09-05 911.55 918.04 907.76 909.37 62.4M
2025-09-04 923.34 928.23 914.01 915.24 67.1M
2025-09-03 924.29 926.33 908.59 923.33 91.2M
2025-09-02 940.76 943.67 922.88 926.10 82.8M
2025-08-29 915.26 924.69 915.26 922.59 58.9M
2025-08-28 920.19 920.39 913.01 914.06 55.2M
2025-08-27 915.55 919.63 911.36 919.20 69.4M
2025-08-26 922.80 924.91 914.30 915.65 106.0M
2025-08-25 936.85 937.14 922.62 924.80 73.4M
2025-08-22 954.32 957.32 943.89 945.65 34.0M
2025-08-21 951.75 953.95 946.65 949.34 31.6M
2025-08-20 958.76 970.63 946.77 953.45 47.8M
2025-08-19 939.86 952.59 939.86 952.25 41.4M
2025-08-18 945.93 946.84 937.50 939.08 44.8M
2025-08-15 940.48 950.19 938.87 945.55 38.2M
2025-08-14 944.73 944.73 937.15 938.49 32.6M
2025-08-13 942.09 947.55 939.23 946.09 36.0M
2025-08-12 937.29 942.05 935.93 941.63 42.6M
2025-08-11 934.79 938.36 927.66 936.41 45.5M
2025-08-08 931.99 939.32 931.99 934.77 44.1M
2025-08-07 912.38 929.14 910.65 926.48 62.2M
2025-08-06 904.26 913.23 898.87 909.35 50.5M
2025-08-05 904.20 910.03 901.75 902.65 43.5M
2025-08-04 899.85 907.27 898.29 904.36 39.2M
2025-08-01 898.95 904.00 894.34 901.59 52.3M
2025-07-31 905.74 905.74 889.41 890.83 56.1M
2025-07-30 919.62 921.42 910.19 912.89 40.1M
2025-07-29 903.92 920.39 903.44 919.81 43.9M
2025-07-28 912.60 912.60 902.85 903.34 43.4M
2025-07-25 917.35 918.03 910.68 915.60 37.6M
2025-07-24 920.42 922.36 914.67 916.88 50.7M
2025-07-23 923.24 926.10 914.80 918.49 51.1M
2025-07-22 912.19 927.98 906.85 923.60 49.3M
2025-07-21 916.55 922.21 911.15 914.91 46.7M
2025-07-18 928.77 929.16 916.84 917.00 47.9M
2025-07-17 909.68 928.38 909.68 927.40 65.5M
2025-07-16 891.64 895.27 886.94 894.58 42.4M
2025-07-15 897.46 897.57 889.89 891.14 43.2M
2025-07-14 898.08 900.26 893.89 897.89 41.6M
2025-07-11 896.75 901.86 893.62 899.33 39.5M
2025-07-10 894.49 902.23 892.68 901.32 47.2M
2025-07-09 904.82 904.82 889.18 896.58 69.1M
2025-07-08 905.23 908.52 901.45 905.63 46.3M
2025-07-07 915.85 915.85 908.07 910.28 46.9M
2025-07-03 916.38 916.38 909.93 915.14 26.7M
2025-07-02 916.60 919.45 910.20 914.59 40.9M
2025-07-01 904.13 924.74 904.13 916.50 61.1M
2025-06-30 893.79 901.97 892.88 901.15 50.1M
2025-06-27 884.36 896.67 883.67 894.63 77.2M
2025-06-26 883.75 888.91 881.27 883.82 51.1M
2025-06-25 893.27 893.72 881.80 883.98 44.8M
2025-06-24 889.91 898.43 889.31 897.27 52.7M
2025-06-23 885.44 889.06 879.94 888.22 56.0M
2025-06-20 886.00 890.97 882.70 883.08 101.3M
2025-06-18 887.90 890.60 882.85 884.84 44.8M
2025-06-17 896.93 898.31 886.14 886.65 55.8M
2025-06-16 901.49 908.07 894.40 898.71 49.8M
2025-06-13 909.65 910.37 896.59 899.04 44.9M
2025-06-12 903.44 911.35 903.44 911.20 42.9M
2025-06-11 909.14 909.14 900.67 902.84 45.8M
2025-06-10 903.75 912.95 901.02 909.99 47.0M
2025-06-09 898.16 903.19 895.11 902.06 46.1M
2025-06-06 897.10 900.78 894.72 899.06 35.1M
2025-06-05 901.51 901.78 895.02 897.38 44.1M
2025-06-04 903.87 909.16 896.36 902.51 48.1M
2025-06-03 904.96 904.96 893.70 902.55 57.5M
2025-06-02 906.98 906.98 895.68 906.32 41.6M
2025-05-30 907.39 912.71 905.13 909.30 82.1M
2025-05-29 899.10 906.46 892.92 905.23 42.9M
2025-05-28 905.20 908.51 897.71 898.54 34.7M
2025-05-27 901.83 906.20 899.47 905.28 50.0M
2025-05-23 897.65 901.90 888.35 899.73 37.5M
2025-05-22 903.09 904.28 893.01 896.94 40.2M
2025-05-21 906.41 908.81 901.20 903.32 42.7M
2025-05-20 907.40 910.59 904.83 907.06 38.3M
2025-05-19 909.43 910.26 905.25 908.22 44.0M
2025-05-16 907.65 911.25 901.38 909.59 49.4M
2025-05-15 881.06 905.31 881.06 904.65 48.1M
2025-05-14 880.13 882.34 874.58 879.07 51.7M
2025-05-13 890.01 891.00 880.32 881.67 47.0M
2025-05-12 892.87 893.16 882.82 890.57 55.5M
2025-05-09 896.94 901.62 893.07 893.29 40.7M
2025-05-08 906.94 911.87 899.16 899.82 42.7M
2025-05-07 902.29 912.78 901.46 909.04 44.1M
2025-05-06 903.79 903.79 897.11 901.51 57.0M
2025-05-05 908.54 908.54 898.63 905.12 87.2M
2025-05-02 905.89 910.46 903.31 907.87 68.7M
2025-05-01 913.11 913.11 903.92 904.40 44.0M
2025-04-30 923.79 924.48 906.72 920.27 50.5M
2025-04-29 901.77 916.76 894.29 914.54 45.8M
2025-04-28 911.47 916.50 903.47 908.66 45.2M
2025-04-25 919.09 920.96 900.07 909.84 46.4M
2025-04-24 936.72 936.72 915.78 918.37 56.3M
2025-04-23 944.58 950.30 930.54 940.85 58.2M
2025-04-22 937.89 953.90 937.89 948.09 47.7M
2025-04-21 941.54 941.84 924.17 934.72 43.6M
2025-04-17 926.50 945.16 925.17 940.09 52.9M
2025-04-16 935.93 942.19 921.33 924.21 42.3M
2025-04-15 946.91 946.91 931.40 932.96 36.5M
2025-04-14 933.38 948.82 928.57 946.17 39.9M
2025-04-11 929.69 937.87 919.89 932.81 50.1M
2025-04-10 926.47 935.14 910.70 926.35 63.1M
2025-04-09 895.69 929.42 885.12 924.86 83.5M
2025-04-08 910.94 921.76 888.37 895.97 77.9M
2025-04-07 897.80 920.39 888.09 904.94 87.0M
2025-04-04 965.09 967.22 922.08 923.01 77.4M
2025-04-03 942.71 972.52 942.71 961.52 72.0M
2025-04-02 949.02 951.96 938.91 943.81 47.2M
2025-04-01 945.77 949.48 939.59 947.41 49.6M
2025-03-31 937.36 951.24 937.36 943.95 69.1M
2025-03-28 940.26 944.65 921.06 932.20 54.1M
2025-03-27 932.37 940.20 931.24 937.48 38.5M
2025-03-26 915.47 933.01 915.30 929.06 50.1M
2025-03-25 916.40 916.63 911.34 914.21 43.0M
2025-03-24 912.38 917.87 908.69 916.94 56.8M
2025-03-21 920.72 920.72 908.00 911.36 95.3M
2025-03-20 920.01 922.47 915.99 920.71 46.3M
2025-03-19 914.78 921.16 911.69 920.46 50.1M
2025-03-18 932.31 932.31 922.11 922.81 49.4M
2025-03-17 919.02 933.50 919.02 932.43 46.1M
2025-03-14 908.73 919.42 908.50 917.73 41.5M
2025-03-13 920.77 925.81 915.12 918.14 42.5M
2025-03-12 920.56 926.68 915.84 919.73 50.6M
2025-03-11 950.06 950.06 933.00 937.56 68.4M
2025-03-10 952.40 971.97 945.64 947.29 78.6M
2025-03-07 931.44 954.85 931.44 944.78 59.2M
2025-03-06 934.73 940.84 927.57 939.75 53.8M
2025-03-05 935.88 943.04 930.72 935.13 53.8M
2025-03-04 957.50 966.04 934.48 936.32 74.6M
2025-03-03 930.10 956.48 925.20 955.84 71.3M
2025-02-28 940.19 948.85 934.17 941.51 91.0M
2025-02-27 926.30 938.00 923.85 933.06 107.1M
2025-02-26 945.91 945.91 930.79 931.45 52.3M
2025-02-25 942.80 957.79 942.80 949.79 78.4M
2025-02-24 937.09 950.98 935.95 938.40 69.8M
2025-02-21 926.49 946.93 922.29 943.02 120.2M
2025-02-20 910.31 920.00 907.04 919.84 66.5M
2025-02-19 900.41 912.84 900.41 912.37 64.9M
2025-02-18 889.70 899.79 887.46 899.75 49.9M
2025-02-14 900.99 908.76 893.04 893.50 48.4M
2025-02-13 895.55 901.74 894.12 901.44 55.2M
2025-02-12 880.57 893.32 880.57 892.52 51.7M
2025-02-11 884.49 889.48 876.09 888.97 53.3M
2025-02-10 859.37 865.73 855.66 865.04 50.5M
2025-02-07 858.57 860.41 855.03 859.79 40.5M
2025-02-06 860.56 864.59 852.03 857.86 44.2M
2025-02-05 851.35 858.32 848.83 857.41 45.7M
2025-02-04 864.49 868.29 848.43 850.68 54.5M
2025-02-03 872.89 877.40 863.85 873.55 46.7M
2025-01-31 879.29 882.25 875.22 876.30 33.6M
2025-01-30 880.66 888.24 876.11 883.83 33.3M
2025-01-29 868.32 877.18 868.23 871.44 38.5M
2025-01-28 887.33 888.11 865.83 866.44 42.2M
2025-01-27 870.47 891.63 870.47 887.47 55.6M
2025-01-24 858.23 860.81 854.05 860.14 48.4M
2025-01-23 859.07 859.65 851.31 856.21 44.4M
2025-01-22 863.95 866.71 858.50 858.94 53.5M
2025-01-21 866.64 873.28 862.10 865.08 55.3M
2025-01-17 861.80 867.56 861.80 866.66 48.7M
2025-01-16 848.86 859.98 845.70 859.17 38.7M
2025-01-15 856.05 860.85 849.53 850.73 43.9M
2025-01-14 848.29 854.14 845.01 853.94 38.1M
2025-01-13 841.17 852.23 836.09 849.42 48.6M
2025-01-10 852.86 852.86 835.84 840.38 57.5M
2025-01-08 849.78 858.16 846.89 857.60 39.4M
2025-01-07 854.11 862.02 847.47 848.71 45.2M
2025-01-06 866.70 866.70 850.61 851.74 46.8M
2025-01-03 868.63 872.42 865.13 866.77 31.9M
2025-01-02 876.24 882.92 866.20 868.07 32.5M