DJ Specialty Chemicals

DJUSCX
🏛️ usa →
1,063.58
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 1,139.58 1,141.08 1,131.03 1,133.58 38.9M
2023-12-28 1,143.74 1,147.03 1,140.60 1,142.33 33.8M
2023-12-27 1,142.61 1,147.04 1,139.17 1,144.23 33.0M
2023-12-26 1,135.89 1,148.67 1,134.85 1,144.27 31.8M
2023-12-22 1,126.29 1,139.84 1,126.29 1,134.03 37.7M
2023-12-21 1,116.27 1,125.89 1,114.03 1,125.45 49.2M
2023-12-20 1,126.68 1,127.24 1,108.48 1,108.88 67.7M
2023-12-19 1,120.29 1,130.29 1,120.29 1,128.53 66.4M
2023-12-18 1,116.12 1,120.15 1,112.16 1,115.72 51.1M
2023-12-15 1,119.51 1,124.14 1,110.93 1,115.20 106.1M
2023-12-14 1,102.30 1,134.41 1,102.30 1,119.26 103.2M
2023-12-13 1,069.16 1,099.78 1,069.16 1,099.03 74.0M
2023-12-12 1,076.84 1,077.06 1,064.42 1,069.32 39.3M
2023-12-11 1,069.98 1,079.11 1,068.39 1,077.31 44.1M
2023-12-08 1,071.52 1,080.00 1,067.54 1,072.20 47.0M
2023-12-07 1,057.53 1,073.29 1,057.53 1,070.85 45.1M
2023-12-06 1,050.72 1,066.50 1,050.72 1,054.98 50.5M
2023-12-05 1,060.89 1,060.89 1,046.59 1,049.43 60.2M
2023-12-04 1,073.98 1,078.93 1,063.99 1,065.44 59.9M
2023-12-01 1,057.47 1,077.44 1,055.83 1,076.44 63.7M
2023-11-30 1,052.22 1,058.22 1,045.60 1,057.37 78.0M
2023-11-29 1,049.34 1,060.86 1,048.87 1,051.29 50.4M
2023-11-28 1,047.93 1,054.31 1,042.23 1,048.50 47.8M
2023-11-27 1,050.93 1,050.93 1,041.34 1,047.16 43.6M
2023-11-24 1,046.62 1,059.50 1,046.62 1,054.15 18.2M
2023-11-22 1,044.98 1,048.07 1,038.45 1,047.62 34.4M
2023-11-21 1,048.35 1,050.13 1,044.11 1,044.37 37.8M
2023-11-20 1,047.26 1,052.23 1,039.29 1,049.27 41.8M
2023-11-17 1,048.39 1,052.10 1,043.27 1,048.37 41.6M
2023-11-16 1,045.96 1,051.32 1,038.73 1,045.90 44.1M
2023-11-15 1,037.91 1,059.48 1,037.91 1,046.26 58.3M
2023-11-14 1,006.93 1,043.78 1,006.93 1,038.30 68.2M
2023-11-13 995.48 1,004.86 990.34 1,001.90 63.6M
2023-11-10 990.00 998.70 985.22 996.55 52.3M
2023-11-09 1,012.95 1,014.34 989.19 989.52 72.7M
2023-11-08 1,006.37 1,012.85 1,004.92 1,009.13 56.9M
2023-11-07 1,009.86 1,012.85 1,003.65 1,005.73 53.2M
2023-11-06 1,023.59 1,023.79 1,011.73 1,014.35 54.4M
2023-11-03 1,005.74 1,032.27 1,005.74 1,025.02 63.8M
2023-11-02 979.58 1,001.29 979.58 1,001.12 71.0M
2023-11-01 990.86 992.07 971.05 978.27 64.6M
2023-10-31 983.53 993.50 980.34 991.11 52.7M
2023-10-30 983.23 993.83 976.41 983.36 59.0M
2023-10-27 988.28 989.04 976.51 978.71 45.7M
2023-10-26 981.90 995.85 981.90 986.49 42.1M
2023-10-25 987.49 989.28 977.62 978.59 46.3M
2023-10-24 987.87 997.40 985.47 990.33 44.8M
2023-10-23 986.01 997.93 982.30 985.63 56.6M
2023-10-20 1,015.84 1,022.14 1,006.50 1,006.66 50.5M
2023-10-19 1,029.03 1,036.51 1,015.68 1,017.65 56.1M
2023-10-18 1,051.86 1,051.86 1,030.55 1,031.54 48.7M
2023-10-17 1,038.10 1,061.61 1,035.83 1,058.18 43.9M
2023-10-16 1,039.09 1,049.71 1,035.12 1,043.44 36.9M
2023-10-13 1,042.10 1,045.89 1,027.34 1,032.25 37.2M
2023-10-12 1,060.05 1,060.91 1,030.98 1,039.18 47.4M
2023-10-11 1,050.82 1,059.98 1,040.97 1,051.75 41.3M
2023-10-10 1,040.17 1,059.89 1,040.17 1,051.05 44.7M
2023-10-09 1,035.36 1,041.55 1,024.89 1,037.57 41.0M
2023-10-06 1,028.66 1,046.51 1,021.56 1,038.04 43.5M
2023-10-05 1,038.46 1,043.00 1,024.06 1,031.39 48.8M
2023-10-04 1,031.49 1,041.60 1,026.14 1,041.10 52.9M
2023-10-03 1,032.03 1,042.83 1,025.20 1,028.20 57.8M
2023-10-02 1,056.24 1,056.24 1,030.77 1,036.62 51.1M
2023-09-29 1,063.21 1,071.37 1,056.00 1,058.19 49.7M
2023-09-28 1,042.42 1,063.39 1,042.42 1,059.54 50.1M
2023-09-27 1,046.53 1,052.56 1,036.51 1,041.53 71.1M
2023-09-26 1,057.15 1,061.69 1,040.81 1,042.88 42.0M
2023-09-25 1,051.69 1,062.76 1,051.02 1,061.00 36.9M
2023-09-22 1,061.50 1,068.07 1,055.98 1,056.59 41.5M
2023-09-21 1,069.31 1,069.31 1,058.74 1,058.98 49.3M
2023-09-20 1,088.24 1,098.49 1,076.22 1,077.23 50.9M
2023-09-19 1,081.65 1,088.14 1,077.46 1,084.80 47.1M
2023-09-18 1,091.11 1,091.85 1,080.84 1,082.26 36.7M
2023-09-15 1,097.25 1,103.04 1,090.62 1,091.91 86.1M
2023-09-14 1,089.21 1,100.56 1,085.29 1,097.68 47.0M
2023-09-13 1,093.24 1,096.30 1,084.33 1,086.16 36.6M
2023-09-12 1,091.37 1,097.50 1,087.90 1,092.77 39.7M
2023-09-11 1,100.32 1,106.70 1,092.01 1,093.29 42.7M
2023-09-08 1,093.86 1,098.90 1,089.88 1,093.65 45.0M
2023-09-07 1,105.14 1,108.21 1,088.35 1,093.80 66.5M
2023-09-06 1,115.51 1,118.97 1,101.70 1,108.95 45.2M
2023-09-05 1,132.82 1,134.67 1,115.98 1,116.15 52.8M
2023-09-01 1,130.25 1,139.22 1,130.12 1,133.16 50.1M
2023-08-31 1,130.16 1,133.82 1,125.55 1,125.73 57.4M
2023-08-30 1,124.06 1,130.41 1,121.88 1,128.77 50.7M
2023-08-29 1,105.47 1,124.27 1,104.75 1,124.13 85.8M
2023-08-28 1,097.81 1,110.83 1,097.81 1,104.30 35.7M
2023-08-25 1,092.07 1,102.61 1,086.73 1,095.86 46.0M
2023-08-24 1,091.95 1,099.24 1,087.90 1,090.02 39.3M
2023-08-23 1,096.49 1,097.59 1,089.12 1,093.78 37.8M
2023-08-22 1,102.45 1,105.38 1,091.17 1,094.06 35.1M
2023-08-21 1,101.61 1,105.15 1,093.72 1,100.00 32.8M
2023-08-18 1,092.74 1,102.07 1,088.57 1,099.93 56.8M
2023-08-17 1,093.92 1,107.63 1,093.92 1,095.31 40.6M
2023-08-16 1,099.76 1,105.68 1,092.88 1,093.11 44.1M
2023-08-15 1,114.03 1,114.03 1,099.99 1,102.22 47.6M
2023-08-14 1,116.62 1,120.30 1,109.21 1,120.13 43.6M
2023-08-11 1,122.63 1,127.65 1,118.99 1,121.15 43.4M
2023-08-10 1,135.26 1,139.05 1,122.79 1,124.53 76.2M
2023-08-09 1,145.05 1,145.55 1,131.46 1,132.21 50.2M
2023-08-08 1,153.83 1,153.83 1,131.82 1,143.15 52.2M
2023-08-07 1,161.06 1,166.56 1,156.68 1,163.76 49.8M
2023-08-04 1,159.56 1,180.72 1,159.56 1,161.46 54.9M
2023-08-03 1,165.74 1,170.30 1,157.25 1,157.48 51.7M
2023-08-02 1,179.00 1,179.00 1,164.23 1,167.50 77.3M
2023-08-01 1,185.38 1,189.14 1,178.04 1,185.56 50.2M
2023-07-31 1,186.77 1,191.11 1,180.80 1,188.31 52.5M
2023-07-28 1,187.99 1,194.85 1,180.90 1,187.02 50.8M
2023-07-27 1,196.88 1,201.65 1,180.58 1,182.80 52.2M
2023-07-26 1,190.51 1,199.29 1,189.01 1,193.45 48.2M
2023-07-25 1,184.47 1,197.62 1,184.47 1,191.78 41.2M
2023-07-24 1,183.81 1,190.73 1,178.50 1,180.99 41.2M
2023-07-21 1,185.91 1,187.02 1,171.78 1,183.59 45.5M
2023-07-20 1,190.80 1,194.37 1,180.89 1,185.74 55.9M
2023-07-19 1,186.61 1,194.76 1,186.10 1,190.64 65.2M
2023-07-18 1,169.47 1,189.86 1,168.95 1,185.18 55.5M
2023-07-17 1,165.34 1,171.80 1,159.74 1,168.79 42.3M
2023-07-14 1,177.20 1,177.20 1,160.31 1,165.55 48.6M
2023-07-13 1,174.45 1,178.31 1,169.19 1,176.19 67.6M
2023-07-12 1,167.74 1,177.80 1,167.37 1,173.01 77.2M
2023-07-11 1,150.79 1,162.30 1,149.90 1,161.78 65.4M
2023-07-10 1,154.12 1,161.02 1,139.62 1,146.31 60.7M
2023-07-07 1,138.75 1,169.84 1,138.75 1,160.33 41.6M
2023-07-06 1,141.85 1,141.85 1,120.66 1,139.36 43.2M
2023-07-05 1,164.87 1,164.87 1,144.71 1,145.37 42.7M
2023-07-03 1,154.22 1,170.79 1,154.22 1,166.67 23.8M
2023-06-30 1,147.58 1,160.21 1,145.64 1,156.54 42.7M
2023-06-29 1,127.21 1,146.08 1,123.72 1,145.23 43.5M
2023-06-28 1,133.83 1,134.77 1,123.76 1,127.45 48.5M
2023-06-27 1,126.28 1,136.52 1,115.89 1,134.87 45.7M
2023-06-26 1,114.35 1,129.68 1,114.25 1,126.42 42.1M
2023-06-23 1,125.64 1,125.64 1,108.00 1,113.56 98.0M
2023-06-22 1,137.90 1,137.90 1,120.80 1,127.58 47.8M
2023-06-21 1,132.59 1,144.92 1,126.70 1,140.02 62.2M
2023-06-20 1,143.97 1,143.97 1,125.54 1,133.90 47.8M
2023-06-16 1,144.20 1,147.41 1,136.01 1,144.53 85.6M
2023-06-15 1,130.64 1,148.35 1,128.98 1,144.02 51.3M
2023-06-14 1,144.00 1,150.93 1,126.39 1,131.32 57.2M
2023-06-13 1,126.99 1,144.63 1,126.99 1,143.05 58.0M
2023-06-12 1,120.37 1,128.16 1,115.64 1,124.02 66.7M
2023-06-09 1,129.63 1,129.63 1,114.20 1,120.04 60.8M
2023-06-08 1,139.20 1,140.28 1,122.31 1,130.21 47.2M
2023-06-07 1,124.85 1,142.55 1,124.60 1,139.11 57.8M
2023-06-06 1,106.70 1,126.29 1,104.45 1,124.56 58.9M
2023-06-05 1,113.09 1,121.39 1,106.34 1,109.11 49.7M
2023-06-02 1,068.22 1,114.98 1,068.22 1,113.10 72.2M
2023-06-01 1,053.06 1,066.51 1,049.89 1,063.32 55.5M
2023-05-31 1,074.83 1,074.83 1,050.16 1,052.57 77.3M
2023-05-30 1,077.93 1,080.58 1,062.15 1,075.33 62.5M
2023-05-26 1,077.21 1,084.13 1,071.98 1,077.78 51.6M
2023-05-25 1,084.18 1,084.44 1,069.41 1,074.69 48.2M
2023-05-24 1,102.50 1,102.50 1,084.17 1,086.15 52.2M
2023-05-23 1,108.11 1,115.79 1,099.77 1,102.90 80.9M
2023-05-22 1,113.75 1,120.91 1,109.27 1,111.52 67.3M
2023-05-19 1,116.89 1,123.60 1,108.43 1,113.29 35.7M
2023-05-18 1,104.54 1,116.73 1,095.81 1,115.79 45.5M
2023-05-17 1,094.80 1,108.48 1,091.49 1,103.06 44.4M
2023-05-16 1,109.44 1,109.44 1,095.08 1,095.17 35.4M
2023-05-15 1,095.83 1,113.82 1,095.83 1,112.15 42.4M
2023-05-12 1,099.02 1,105.35 1,085.29 1,094.20 39.8M
2023-05-11 1,102.67 1,102.67 1,091.89 1,098.32 61.9M
2023-05-10 1,110.02 1,120.09 1,093.68 1,104.67 53.1M
2023-05-09 1,109.83 1,110.20 1,097.53 1,106.44 47.4M
2023-05-08 1,124.28 1,130.51 1,113.05 1,115.90 42.4M
2023-05-05 1,102.67 1,124.18 1,102.67 1,119.56 39.4M
2023-05-04 1,121.32 1,124.97 1,097.05 1,099.90 47.4M
2023-05-03 1,141.74 1,149.55 1,121.80 1,122.23 56.7M
2023-05-02 1,144.39 1,144.39 1,106.61 1,136.39 61.2M
2023-05-01 1,151.27 1,156.83 1,145.63 1,147.84 38.3M
2023-04-28 1,134.93 1,152.54 1,133.08 1,150.02 43.3M
2023-04-27 1,120.29 1,135.41 1,119.20 1,135.30 41.2M
2023-04-26 1,129.12 1,131.85 1,114.45 1,118.37 46.2M
2023-04-25 1,153.49 1,153.49 1,129.71 1,129.91 48.1M
2023-04-24 1,152.68 1,157.78 1,151.91 1,157.60 47.0M
2023-04-21 1,158.73 1,159.74 1,143.64 1,146.95 46.6M
2023-04-20 1,164.35 1,164.59 1,152.21 1,157.89 37.0M
2023-04-19 1,172.33 1,172.33 1,163.38 1,168.72 42.0M
2023-04-18 1,179.36 1,184.09 1,168.84 1,173.89 39.2M
2023-04-17 1,166.47 1,176.41 1,165.17 1,176.31 43.3M
2023-04-14 1,173.84 1,185.90 1,160.70 1,165.41 36.0M
2023-04-13 1,161.78 1,176.47 1,158.15 1,173.37 42.2M
2023-04-12 1,166.32 1,171.26 1,158.80 1,160.39 46.1M
2023-04-11 1,149.38 1,165.70 1,149.38 1,160.64 38.0M
2023-04-10 1,137.09 1,151.31 1,135.29 1,147.77 35.4M
2023-04-06 1,143.02 1,143.35 1,128.29 1,136.78 51.5M
2023-04-05 1,143.76 1,149.74 1,136.83 1,149.27 50.4M
2023-04-04 1,169.62 1,170.83 1,147.29 1,152.63 40.0M
2023-04-03 1,164.07 1,178.41 1,164.04 1,171.60 46.1M
2023-03-31 1,148.16 1,162.69 1,148.16 1,162.05 44.5M
2023-03-30 1,148.94 1,157.37 1,143.55 1,146.23 32.9M
2023-03-29 1,129.72 1,145.12 1,129.72 1,144.28 42.0M
2023-03-28 1,118.29 1,127.09 1,117.33 1,122.70 31.6M
2023-03-27 1,109.80 1,125.65 1,109.35 1,118.20 39.1M
2023-03-24 1,093.15 1,107.54 1,076.41 1,105.19 42.1M
2023-03-23 1,103.07 1,119.59 1,086.99 1,096.97 42.5M
2023-03-22 1,127.54 1,130.62 1,100.92 1,101.08 46.7M
2023-03-21 1,117.24 1,131.05 1,117.24 1,128.47 41.8M
2023-03-20 1,094.78 1,111.19 1,094.78 1,107.99 53.0M
2023-03-17 1,112.11 1,112.11 1,086.65 1,089.40 121.9M
2023-03-16 1,102.11 1,115.06 1,087.83 1,113.06 55.4M
2023-03-15 1,125.09 1,125.09 1,089.85 1,104.59 62.0M
2023-03-14 1,134.49 1,151.64 1,125.57 1,139.71 55.8M
2023-03-13 1,130.29 1,140.79 1,113.64 1,124.86 65.2M
2023-03-10 1,161.48 1,161.79 1,131.10 1,138.85 54.0M
2023-03-09 1,199.90 1,206.30 1,161.26 1,163.05 45.0M
2023-03-08 1,193.59 1,203.30 1,188.36 1,199.28 53.4M
2023-03-07 1,215.80 1,215.80 1,185.74 1,193.05 57.2M
2023-03-06 1,237.88 1,237.96 1,214.84 1,217.46 53.8M
2023-03-03 1,230.46 1,240.48 1,223.58 1,239.16 57.1M
2023-03-02 1,207.94 1,231.25 1,196.21 1,229.03 55.0M
2023-03-01 1,207.18 1,218.07 1,206.04 1,209.63 52.0M
2023-02-28 1,209.49 1,218.02 1,204.61 1,208.51 56.0M
2023-02-27 1,203.32 1,218.09 1,203.32 1,209.60 46.8M
2023-02-24 1,189.03 1,200.68 1,175.66 1,197.72 56.8M
2023-02-23 1,197.90 1,209.29 1,183.68 1,200.90 55.2M
2023-02-22 1,177.89 1,199.32 1,177.89 1,195.82 49.7M
2023-02-21 1,206.16 1,206.16 1,174.71 1,175.83 53.1M
2023-02-17 1,229.65 1,229.65 1,205.40 1,212.12 49.4M
2023-02-16 1,226.01 1,245.16 1,211.63 1,229.85 44.7M
2023-02-15 1,215.06 1,229.18 1,210.99 1,228.94 38.8M
2023-02-14 1,208.91 1,224.50 1,206.49 1,220.51 47.2M
2023-02-13 1,211.48 1,212.84 1,203.23 1,211.33 41.0M
2023-02-10 1,197.53 1,213.07 1,195.83 1,211.64 56.2M
2023-02-09 1,239.77 1,244.94 1,193.64 1,199.84 51.1M
2023-02-08 1,235.64 1,241.60 1,228.81 1,229.69 43.4M
2023-02-07 1,224.84 1,242.40 1,219.06 1,238.89 51.4M
2023-02-06 1,238.59 1,238.59 1,220.44 1,224.99 42.1M
2023-02-03 1,258.37 1,258.37 1,237.49 1,239.60 49.3M
2023-02-02 1,254.76 1,263.56 1,240.02 1,261.16 68.2M
2023-02-01 1,243.04 1,264.54 1,235.19 1,253.97 53.4M
2023-01-31 1,215.10 1,243.76 1,214.03 1,243.59 53.6M
2023-01-30 1,227.77 1,231.56 1,211.78 1,213.05 44.6M
2023-01-27 1,222.31 1,233.52 1,218.09 1,228.79 47.4M
2023-01-26 1,217.92 1,225.07 1,211.34 1,224.54 46.9M
2023-01-25 1,214.77 1,216.86 1,197.57 1,216.78 35.9M
2023-01-24 1,215.54 1,222.94 1,195.80 1,220.39 34.3M
2023-01-23 1,209.18 1,224.27 1,203.53 1,219.08 49.3M
2023-01-20 1,184.17 1,210.11 1,183.26 1,209.35 43.1M
2023-01-19 1,192.91 1,192.91 1,172.40 1,181.61 44.6M
2023-01-18 1,213.87 1,224.77 1,194.26 1,194.68 54.3M
2023-01-17 1,218.32 1,224.17 1,209.36 1,211.48 46.9M
2023-01-13 1,206.79 1,218.78 1,199.16 1,216.81 41.9M
2023-01-12 1,208.79 1,218.82 1,198.98 1,213.62 53.8M
2023-01-11 1,192.39 1,207.40 1,192.39 1,207.15 54.0M
2023-01-10 1,181.01 1,188.80 1,170.31 1,187.95 45.2M
2023-01-09 1,174.92 1,195.63 1,170.80 1,182.46 53.2M
2023-01-06 1,144.36 1,173.93 1,144.30 1,171.53 47.0M
2023-01-05 1,152.99 1,152.99 1,131.71 1,138.04 50.1M
2023-01-04 1,146.86 1,162.68 1,144.24 1,160.01 54.2M
2023-01-03 1,141.35 1,149.44 1,126.53 1,138.37 45.2M