DJ Telecom

DJUSTL
🏛️ usa →
176.16
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 169.19 169.19 168.41 168.41 2,928.3K
09:31 168.50 168.91 168.50 168.86 446.4K
09:32 168.75 169.10 168.75 169.02 209.8K
09:33 169.12 169.49 169.12 169.44 239.9K
09:34 169.41 169.45 169.04 169.20 201.4K
09:35 169.21 169.53 169.15 169.53 139.7K
09:36 169.72 169.93 169.56 169.86 548.0K
09:37 170.01 170.01 169.66 169.92 224.4K
09:38 169.85 169.87 169.68 169.76 122.3K
09:39 169.89 170.03 169.87 169.95 264.8K
09:40 170.06 170.14 169.86 169.86 439.2K
09:41 169.94 169.95 169.82 169.89 210.8K
09:42 169.96 169.96 169.74 169.74 439.9K
09:43 169.79 169.89 169.79 169.83 158.0K
09:44 169.82 169.83 169.63 169.63 213.1K
09:45 169.57 169.57 169.41 169.47 175.9K
09:46 169.52 169.52 169.32 169.43 169.8K
09:47 169.46 169.64 169.46 169.49 142.9K
09:48 169.50 169.53 169.44 169.49 169.1K
09:49 169.43 169.49 169.39 169.44 534.6K
09:50 169.46 169.56 169.35 169.50 189.8K
09:51 169.50 169.53 169.27 169.28 151.2K
09:52 169.18 169.30 169.13 169.13 230.6K
09:53 169.15 169.23 169.13 169.19 321.6K
09:54 169.20 169.22 169.11 169.20 233.0K
09:55 169.22 169.33 169.22 169.33 128.5K
09:56 169.31 169.34 169.29 169.31 127.3K
09:57 169.34 169.37 169.23 169.32 115.7K
09:58 169.31 169.40 169.31 169.40 105.1K
09:59 169.47 169.55 169.41 169.53 144.5K
10:00 169.54 169.54 169.26 169.35 166.5K
10:01 169.34 169.34 169.28 169.32 104.1K
10:02 169.31 169.54 169.31 169.47 107.2K
10:03 169.46 169.54 169.46 169.54 133.5K
10:04 169.55 169.62 169.54 169.57 112.8K
10:05 169.60 169.60 169.47 169.47 158.1K
10:06 169.45 169.47 169.38 169.38 134.1K
10:07 169.39 169.46 169.35 169.46 103.2K
10:08 169.45 169.50 169.41 169.41 174.6K
10:09 169.48 169.65 169.48 169.65 144.2K
10:10 169.57 169.62 169.53 169.62 133.2K
10:11 169.65 169.76 169.65 169.69 161.4K
10:12 169.70 169.81 169.70 169.76 129.5K
10:13 169.72 169.90 169.69 169.69 167.6K
10:14 169.69 169.73 169.67 169.73 78.0K
10:15 169.73 169.73 169.53 169.53 213.6K
10:16 169.54 169.62 169.50 169.55 90.5K
10:17 169.65 169.78 169.65 169.72 164.0K
10:18 169.71 169.74 169.45 169.45 152.9K
10:19 169.46 169.53 169.43 169.43 121.9K
10:20 169.42 169.43 169.31 169.35 107.5K
10:21 169.35 169.35 169.18 169.18 126.3K
10:22 169.13 169.18 169.13 169.15 130.6K
10:23 169.17 169.24 169.10 169.17 332.6K
10:24 169.15 169.18 168.95 168.96 477.9K
10:25 168.98 169.07 168.98 168.99 121.5K
10:26 169.04 169.04 168.94 169.00 170.3K
10:27 169.06 169.21 169.06 169.12 197.7K
10:28 169.11 169.17 169.08 169.08 145.6K
10:29 169.07 169.18 168.98 169.14 217.2K
10:30 169.08 169.13 169.05 169.05 86.1K
10:31 169.04 169.19 169.04 169.18 106.1K
10:32 169.22 169.22 169.05 169.13 64.0K
10:33 169.14 169.25 169.14 169.24 110.9K
10:34 169.23 169.32 169.15 169.32 132.8K
10:35 169.31 169.44 169.29 169.31 153.7K
10:36 169.30 169.46 169.27 169.44 219.9K
10:37 169.45 169.54 169.44 169.52 112.5K
10:38 169.52 169.64 169.52 169.64 105.0K
10:39 169.64 169.67 169.59 169.64 168.1K
10:40 169.61 169.65 169.58 169.58 65.5K
10:41 169.56 169.61 169.50 169.51 79.3K
10:42 169.50 169.58 169.50 169.58 87.1K
10:43 169.59 169.59 169.48 169.49 117.8K
10:44 169.49 169.60 169.47 169.58 102.1K
10:45 169.58 169.68 169.58 169.65 117.8K
10:46 169.66 169.67 169.63 169.67 108.0K
10:47 169.67 169.74 169.67 169.69 143.8K
10:48 169.68 169.73 169.65 169.73 159.0K
10:49 169.73 169.76 169.71 169.74 95.3K
10:50 169.74 169.79 169.74 169.79 48.0K
10:51 169.75 169.86 169.75 169.82 137.1K
10:52 169.84 169.93 169.84 169.88 320.2K
10:53 169.89 169.99 169.89 169.99 75.5K
10:54 169.95 169.96 169.85 169.85 128.9K
10:55 169.82 169.84 169.78 169.80 72.6K
10:56 169.80 169.84 169.77 169.77 82.1K
10:57 169.77 169.77 169.64 169.64 124.1K
10:58 169.65 169.74 169.63 169.71 100.4K
10:59 169.70 169.70 169.64 169.68 54.9K
11:00 169.68 169.93 169.62 169.93 160.7K
11:01 169.96 170.03 169.94 169.98 150.8K
11:02 169.97 169.97 169.88 169.89 58.6K
11:03 169.89 169.92 169.83 169.85 171.9K
11:04 169.84 169.88 169.76 169.76 81.0K
11:05 169.78 169.87 169.75 169.82 217.3K
11:06 169.80 169.81 169.68 169.71 85.5K
11:07 169.72 169.73 169.67 169.70 103.4K
11:08 169.74 169.78 169.74 169.77 104.4K
11:09 169.79 169.88 169.79 169.88 89.7K
11:10 169.89 169.98 169.87 169.98 189.3K
11:11 169.98 170.00 169.90 169.97 116.6K
11:12 169.97 170.00 169.92 169.92 77.4K
11:13 169.96 170.04 169.95 170.04 101.8K
11:14 170.04 170.04 169.98 170.00 95.4K
11:15 170.01 170.01 169.91 169.93 119.1K
11:16 169.90 169.90 169.76 169.78 93.5K
11:17 169.79 169.87 169.79 169.87 123.6K
11:18 169.88 169.88 169.71 169.71 167.3K
11:19 169.70 169.73 169.70 169.70 60.2K
11:20 169.70 169.76 169.67 169.67 169.1K
11:21 169.68 169.71 169.62 169.62 88.3K
11:22 169.65 169.67 169.62 169.63 84.6K
11:23 169.63 169.65 169.62 169.62 54.9K
11:24 169.60 169.77 169.60 169.70 156.0K
11:25 169.63 169.66 169.57 169.60 131.4K
11:26 169.59 169.59 169.49 169.54 117.4K
11:27 169.57 169.64 169.57 169.59 162.6K
11:28 169.52 169.52 169.45 169.49 120.1K
11:29 169.47 169.50 169.43 169.48 96.5K
11:30 169.49 169.49 169.39 169.39 120.1K
11:31 169.41 169.41 169.32 169.35 108.9K
11:32 169.37 169.44 169.36 169.41 117.9K
11:33 169.40 169.40 169.27 169.29 101.0K
11:34 169.30 169.49 169.29 169.47 162.6K
11:35 169.40 169.42 169.36 169.39 163.1K
11:36 169.39 169.52 169.39 169.52 99.0K
11:37 169.54 169.57 169.51 169.57 133.3K
11:38 169.56 169.58 169.54 169.55 174.0K
11:39 169.55 169.57 169.50 169.56 208.1K
11:40 169.49 169.55 169.45 169.48 164.0K
11:41 169.50 169.52 169.38 169.52 145.2K
11:42 169.52 169.73 169.50 169.73 70.7K
11:43 169.68 169.69 169.58 169.58 124.4K
11:44 169.59 169.67 169.57 169.67 56.6K
11:45 169.65 169.67 169.57 169.60 129.2K
11:46 169.60 169.61 169.50 169.57 237.9K
11:47 169.58 169.61 169.57 169.61 77.2K
11:48 169.62 169.67 169.57 169.64 103.1K
11:49 169.64 169.73 169.64 169.73 184.2K
11:50 169.77 169.77 169.68 169.73 157.9K
11:51 169.74 169.75 169.59 169.59 252.9K
11:52 169.63 169.67 169.60 169.67 126.5K
11:53 169.68 169.72 169.66 169.69 146.2K
11:54 169.69 169.72 169.68 169.71 94.1K
11:55 169.72 169.79 169.72 169.74 141.0K
11:56 169.75 169.79 169.68 169.79 96.1K
11:57 169.82 169.82 169.75 169.75 63.4K
11:58 169.74 169.74 169.68 169.71 149.7K
11:59 169.71 169.74 169.60 169.64 65.6K
12:00 169.58 169.69 169.58 169.61 114.7K
12:01 169.58 169.58 169.49 169.49 89.6K
12:02 169.47 169.51 169.46 169.48 133.3K
12:03 169.48 169.50 169.45 169.46 102.0K
12:04 169.46 169.47 169.45 169.47 45.7K
12:05 169.48 169.48 169.42 169.45 84.3K
12:06 169.43 169.53 169.42 169.50 82.6K
12:07 169.51 169.55 169.50 169.53 90.2K
12:08 169.48 169.52 169.47 169.52 66.7K
12:09 169.59 169.66 169.59 169.66 89.3K
12:10 169.64 169.66 169.61 169.61 92.1K
12:11 169.63 169.66 169.60 169.61 108.7K
12:12 169.54 169.60 169.49 169.53 73.6K
12:13 169.55 169.55 169.50 169.55 121.7K
12:14 169.55 169.56 169.53 169.54 53.3K
12:15 169.53 169.58 169.53 169.57 76.9K
12:16 169.57 169.57 169.49 169.51 62.9K
12:17 169.52 169.54 169.50 169.50 88.7K
12:18 169.52 169.52 169.48 169.50 41.5K
12:19 169.50 169.52 169.42 169.42 80.2K
12:20 169.41 169.42 169.39 169.41 87.8K
12:21 169.39 169.49 169.38 169.47 73.7K
12:22 169.46 169.46 169.39 169.39 80.2K
12:23 169.39 169.46 169.39 169.46 68.2K
12:24 169.47 169.57 169.46 169.57 110.9K
12:25 169.55 169.67 169.55 169.64 100.9K
12:26 169.63 169.76 169.62 169.75 225.6K
12:27 169.74 169.87 169.74 169.86 69.0K
12:28 169.84 169.85 169.74 169.76 294.3K
12:29 169.74 169.84 169.74 169.83 67.2K
12:30 169.86 169.91 169.83 169.91 110.5K
12:31 169.89 169.90 169.88 169.90 56.1K
12:32 169.90 169.98 169.90 169.98 90.8K
12:33 169.96 169.98 169.88 169.90 91.7K
12:34 169.96 169.97 169.84 169.89 123.7K
12:35 169.89 169.92 169.86 169.86 116.4K
12:36 169.86 169.87 169.85 169.86 74.5K
12:37 169.86 169.87 169.80 169.81 60.7K
12:38 169.83 169.83 169.80 169.80 25.3K
12:39 169.81 169.82 169.77 169.77 89.8K
12:40 169.77 169.85 169.77 169.85 138.4K
12:41 169.83 169.91 169.80 169.91 99.7K
12:42 169.89 169.94 169.88 169.94 98.2K
12:43 169.94 170.07 169.92 170.07 320.1K
12:44 170.05 170.10 170.00 170.00 158.4K
12:45 170.00 170.01 169.97 169.98 37.0K
12:46 169.98 169.99 169.90 169.94 167.7K
12:47 169.94 170.00 169.94 170.00 41.8K
12:48 170.01 170.09 169.99 170.09 193.7K
12:49 170.06 170.13 170.06 170.13 121.4K
12:50 170.10 170.12 170.07 170.12 90.7K
12:51 170.09 170.15 170.09 170.14 71.0K
12:52 170.14 170.22 170.12 170.22 180.9K
12:53 170.21 170.23 170.19 170.20 143.2K
12:54 170.20 170.20 170.09 170.12 221.6K
12:55 170.12 170.22 170.10 170.22 56.8K
12:56 170.22 170.22 170.18 170.18 71.9K
12:57 170.14 170.14 170.09 170.09 101.7K
12:58 170.13 170.15 170.09 170.14 139.6K
12:59 170.13 170.13 170.02 170.04 119.4K
13:00 170.04 170.08 170.04 170.07 51.5K
13:01 170.07 170.11 170.06 170.06 131.9K
13:02 170.05 170.06 170.02 170.03 50.9K
13:03 170.01 170.02 169.97 169.98 239.9K
13:04 169.99 169.99 169.96 169.97 38.1K
13:05 170.00 170.01 169.94 169.94 126.2K
13:06 169.95 169.97 169.94 169.94 59.8K
13:07 169.94 169.96 169.80 169.80 107.4K
13:08 169.80 169.89 169.78 169.83 169.5K
13:09 169.76 169.76 169.72 169.73 73.3K
13:10 169.76 169.76 169.65 169.66 111.4K
13:11 169.65 169.67 169.61 169.65 119.7K
13:12 169.67 169.73 169.65 169.70 96.3K
13:13 169.70 169.80 169.70 169.78 107.7K
13:14 169.78 169.84 169.78 169.84 143.3K
13:15 169.84 169.85 169.80 169.84 132.2K
13:16 169.83 169.85 169.74 169.78 195.4K
13:17 169.77 169.78 169.75 169.76 74.7K
13:18 169.76 169.81 169.76 169.81 254.8K
13:19 169.79 169.82 169.78 169.79 119.0K
13:20 169.80 169.83 169.78 169.80 49.1K
13:21 169.81 169.90 169.80 169.90 160.5K
13:22 169.89 169.89 169.78 169.79 136.4K
13:23 169.79 169.80 169.77 169.80 52.8K
13:24 169.81 169.82 169.78 169.82 87.7K
13:25 169.81 169.95 169.81 169.95 136.3K
13:26 169.98 169.98 169.89 169.92 131.5K
13:27 169.92 169.96 169.92 169.96 100.2K
13:28 169.95 169.99 169.93 169.99 172.7K
13:29 170.00 170.04 170.00 170.02 148.3K
13:30 170.01 170.07 170.01 170.07 82.2K
13:31 170.08 170.08 169.99 170.04 119.5K
13:32 170.03 170.04 170.00 170.00 64.7K
13:33 169.98 170.03 169.98 170.03 73.7K
13:34 170.02 170.05 170.02 170.05 106.1K
13:35 170.05 170.07 170.02 170.04 73.3K
13:36 170.05 170.05 169.96 170.01 97.6K
13:37 170.05 170.06 170.02 170.05 70.7K
13:38 170.07 170.07 170.04 170.07 78.6K
13:39 170.05 170.07 170.01 170.01 82.9K
13:40 170.01 170.09 170.01 170.03 226.4K
13:41 170.03 170.03 169.97 170.00 52.3K
13:42 169.98 170.05 169.98 170.03 116.3K
13:43 170.04 170.06 170.02 170.03 49.4K
13:44 170.05 170.10 170.05 170.09 115.5K
13:45 170.07 170.19 170.07 170.15 155.2K
13:46 170.11 170.11 170.06 170.06 130.2K
13:47 170.06 170.06 170.03 170.04 80.5K
13:48 170.03 170.03 169.97 169.99 111.0K
13:49 169.98 170.10 169.98 170.07 132.6K
13:50 170.08 170.14 170.08 170.10 182.3K
13:51 170.12 170.15 170.08 170.08 224.8K
13:52 170.07 170.09 170.07 170.07 123.5K
13:53 170.07 170.08 170.02 170.04 154.6K
13:54 170.04 170.13 170.04 170.13 101.4K
13:55 170.14 170.14 170.12 170.12 77.5K
13:56 170.10 170.13 170.10 170.13 67.1K
13:57 170.13 170.14 170.11 170.14 47.3K
13:58 170.13 170.14 170.11 170.12 110.1K
13:59 170.12 170.13 170.10 170.10 103.6K
14:00 170.09 170.10 170.07 170.10 89.2K
14:01 170.13 170.13 170.10 170.10 140.2K
14:02 170.10 170.14 170.10 170.13 117.8K
14:03 170.13 170.15 170.04 170.06 194.3K
14:04 170.06 170.06 170.03 170.04 118.0K
14:05 170.04 170.20 170.03 170.20 270.5K
14:06 170.19 170.19 170.12 170.12 122.4K
14:07 170.16 170.16 170.12 170.16 97.2K
14:08 170.14 170.18 170.08 170.16 299.1K
14:09 170.16 170.16 170.06 170.07 106.3K
14:10 170.05 170.07 170.00 170.00 95.1K
14:11 170.01 170.03 169.99 169.99 74.8K
14:12 169.97 170.06 169.97 170.03 104.2K
14:13 170.05 170.06 170.01 170.01 149.8K
14:14 170.01 170.02 169.95 169.95 144.9K
14:15 169.95 169.97 169.94 169.94 103.8K
14:16 169.94 169.94 169.80 169.80 155.9K
14:17 169.78 169.84 169.76 169.83 215.7K
14:18 169.84 169.84 169.78 169.81 127.8K
14:19 169.81 169.82 169.80 169.80 58.6K
14:20 169.81 169.82 169.80 169.82 79.8K
14:21 169.83 169.88 169.82 169.88 121.5K
14:22 169.87 169.89 169.82 169.85 197.6K
14:23 169.83 169.85 169.79 169.80 86.2K
14:24 169.78 169.81 169.77 169.81 112.5K
14:25 169.80 169.81 169.74 169.76 120.3K
14:26 169.76 169.88 169.76 169.84 218.2K
14:27 169.86 169.88 169.84 169.84 60.6K
14:28 169.85 169.85 169.79 169.80 96.3K
14:29 169.80 169.82 169.79 169.79 48.3K
14:30 169.80 169.90 169.80 169.89 219.0K
14:31 169.87 169.89 169.85 169.88 54.4K
14:32 169.88 169.90 169.80 169.88 162.3K
14:33 169.89 169.89 169.83 169.83 109.9K
14:34 169.83 169.85 169.80 169.80 44.0K
14:35 169.82 169.88 169.81 169.85 201.7K
14:36 169.88 169.88 169.77 169.77 173.8K
14:37 169.76 169.78 169.70 169.70 103.0K
14:38 169.71 169.72 169.69 169.71 68.2K
14:39 169.69 169.76 169.69 169.72 258.4K
14:40 169.72 169.74 169.72 169.72 59.4K
14:41 169.72 169.72 169.67 169.67 101.5K
14:42 169.68 169.72 169.68 169.71 80.4K
14:43 169.70 169.71 169.47 169.47 329.2K
14:44 169.47 169.53 169.47 169.47 140.0K
14:45 169.47 169.60 169.47 169.59 254.0K
14:46 169.57 169.60 169.49 169.52 217.2K
14:47 169.54 169.59 169.54 169.54 199.4K
14:48 169.54 169.55 169.52 169.53 54.8K
14:49 169.55 169.56 169.52 169.52 170.4K
14:50 169.52 169.53 169.49 169.49 147.4K
14:51 169.43 169.49 169.43 169.49 161.9K
14:52 169.50 169.54 169.50 169.53 82.6K
14:53 169.53 169.65 169.53 169.64 183.7K
14:54 169.63 169.70 169.63 169.70 87.6K
14:55 169.70 169.73 169.68 169.70 77.0K
14:56 169.71 169.73 169.67 169.67 127.3K
14:57 169.68 169.69 169.59 169.62 364.2K
14:58 169.60 169.66 169.59 169.64 210.3K
14:59 169.67 169.67 169.65 169.67 82.9K
15:00 169.67 169.69 169.65 169.68 177.6K
15:01 169.69 169.75 169.66 169.68 289.2K
15:02 169.69 169.75 169.69 169.75 111.6K
15:03 169.77 169.77 169.69 169.71 145.0K
15:04 169.73 169.75 169.71 169.75 80.0K
15:05 169.73 169.77 169.73 169.77 123.5K
15:06 169.75 169.82 169.75 169.77 194.5K
15:07 169.79 169.81 169.77 169.77 49.6K
15:08 169.82 169.85 169.79 169.85 163.5K
15:09 169.86 169.93 169.84 169.91 107.6K
15:10 169.88 169.91 169.82 169.84 183.5K
15:11 169.83 169.84 169.82 169.83 101.2K
15:12 169.82 169.89 169.81 169.85 149.9K
15:13 169.85 169.89 169.85 169.88 91.0K
15:14 169.87 169.91 169.87 169.89 89.0K
15:15 169.89 169.96 169.89 169.96 246.4K
15:16 169.96 169.97 169.94 169.96 124.0K
15:17 169.97 169.97 169.89 169.91 478.1K
15:18 169.89 169.90 169.87 169.89 127.7K
15:19 169.90 169.90 169.86 169.87 119.4K
15:20 169.90 169.91 169.86 169.87 208.7K
15:21 169.85 169.93 169.83 169.89 602.8K
15:22 169.90 169.92 169.88 169.91 187.7K
15:23 169.92 169.92 169.89 169.90 136.6K
15:24 169.88 169.89 169.85 169.85 225.2K
15:25 169.78 169.79 169.77 169.77 274.0K
15:26 169.78 169.87 169.78 169.86 229.6K
15:27 169.83 169.89 169.82 169.85 497.9K
15:28 169.87 169.88 169.84 169.85 147.3K
15:29 169.87 169.88 169.77 169.77 342.3K
15:30 169.77 169.82 169.73 169.82 336.6K
15:31 169.81 169.85 169.80 169.80 276.6K
15:32 169.82 169.83 169.80 169.82 125.7K
15:33 169.82 169.84 169.77 169.77 394.0K
15:34 169.78 169.80 169.76 169.76 170.1K
15:35 169.75 169.79 169.72 169.77 399.5K
15:36 169.78 169.78 169.74 169.78 232.5K
15:37 169.79 169.85 169.78 169.85 149.3K
15:38 169.85 169.86 169.81 169.84 180.3K
15:39 169.84 169.94 169.84 169.94 226.6K
15:40 169.93 169.95 169.89 169.91 208.9K
15:41 169.94 170.01 169.91 169.94 316.8K
15:42 169.92 169.92 169.89 169.89 190.5K
15:43 169.90 169.90 169.84 169.86 240.8K
15:44 169.86 169.99 169.85 169.99 338.0K
15:45 169.97 170.01 169.95 169.99 366.2K
15:46 169.98 169.99 169.86 169.86 251.3K
15:47 169.88 170.04 169.88 170.04 440.6K
15:48 170.02 170.18 170.02 170.14 306.0K
15:49 170.13 170.13 170.09 170.09 211.2K
15:50 170.24 170.32 170.18 170.31 892.6K
15:51 170.34 170.51 170.34 170.49 532.9K
15:52 170.50 170.52 170.47 170.51 486.9K
15:53 170.52 170.53 170.40 170.41 1,146.4K
15:54 170.33 170.33 170.15 170.15 611.4K
15:55 170.11 170.11 169.83 169.86 884.6K
15:56 169.82 169.88 169.82 169.85 696.1K
15:57 169.84 169.84 169.77 169.78 829.4K
15:58 169.77 169.85 169.71 169.85 1,019.8K
15:59 169.94 169.94 169.69 169.69 1,857.0K
16:00 169.75 169.76 169.75 169.76 10,569.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available