DJ Chile Index USD (CLDOWD)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742590800 | 367.52 | 0.27 | 0.07 | 367.46 | 368.52 | 364.51 | 0 |
| 1742504400 | 367.25 | -4.68 | -1.26 | 372.55 | 372.55 | 366.12 | 0 |
| 1742418000 | 371.93 | -0.07 | -0.02 | 371.87 | 373.25 | 370.9 | 0 |
| 1742331600 | 372 | 0.85 | 0.23 | 371.15 | 374.08 | 371.15 | 0 |
| 1742245200 | 371.15 | 8.03 | 2.21 | 363.12 | 371.89 | 363.12 | 0 |
| 1741986000 | 363.12 | 4.92 | 1.37 | 358.2 | 364.01 | 357.9 | 0 |
| 1741899600 | 358.2 | 3.35 | 0.94 | 354.85 | 359.04 | 352.47 | 0 |
| 1741813200 | 354.85 | 0.14 | 0.04 | 354.71 | 357.85 | 352.6 | 0 |
| 1741726800 | 354.71 | 3.57 | 1.02 | 351.14 | 355.93 | 351.14 | 0 |
| 1741640400 | 351.14 | -6.01 | -1.68 | 357.15 | 358.94 | 350.4 | 0 |
| 1741384800 | 357.15 | 0.1 | 0.03 | 356.96 | 360.26 | 356.68 | 0 |
| 1741298400 | 357.05 | 2.05 | 0.58 | 355 | 358.89 | 354.34 | 0 |
| 1741212000 | 355 | 6.91 | 1.99 | 348.09 | 355 | 348.09 | 0 |
| 1741125600 | 348.09 | 0.33 | 0.09 | 347.72 | 348.85 | 344.23 | 0 |
| 1741039200 | 347.76 | 5.1 | 1.49 | 343.73 | 348.99 | 343.73 | 0 |
| 1740780000 | 342.66 | -6.82 | -1.95 | 349.48 | 349.67 | 341.82 | 0 |
| 1740693600 | 349.48 | -1.81 | -0.52 | 351.29 | 351.29 | 347.41 | 0 |
| 1740607200 | 351.29 | 1.47 | 0.42 | 349.82 | 352.67 | 349.44 | 0 |
| 1740520800 | 349.82 | 0.59 | 0.17 | 349.23 | 351.5 | 348.3 | 0 |
| 1740434400 | 349.23 | -0.21 | -0.06 | 349.44 | 350 | 345.78 | 0 |
| 1740175200 | 349.44 | -0.32 | -0.09 | 349.87 | 352.26 | 348.41 | 0 |
| 1740088800 | 349.76 | 4.79 | 1.39 | 344.9 | 350.58 | 344.9 | 0 |
| 1740002400 | 344.97 | -1.43 | -0.41 | 346.06 | 346.27 | 343.2 | 0 |
| 1739916000 | 346.4 | -5.53 | -1.57 | 347.02 | 347.75 | 344.04 | 0 |
| 1739570400 | 351.93 | 2.47 | 0.71 | 349.46 | 354.33 | 348.84 | 0 |
| 1739484000 | 349.46 | 4.85 | 1.41 | 344.61 | 349.78 | 343.72 | 0 |
| 1739397600 | 344.61 | 3.79 | 1.11 | 340.86 | 345.12 | 340.61 | 0 |
| 1739311200 | 340.82 | -0.54 | -0.16 | 341.36 | 342.63 | 339.08 | 0 |
| 1739224800 | 341.36 | 0.46 | 0.13 | 340.9 | 344.3 | 339.46 | 0 |
| 1738965600 | 340.9 | -0.78 | -0.23 | 341.75 | 344.52 | 339.53 | 0 |
| 1738879200 | 341.68 | 3.98 | 1.18 | 337.7 | 342.32 | 336.35 | 0 |
| 1738792800 | 337.7 | 0.42 | 0.12 | 337.28 | 339.58 | 335.98 | 0 |
| 1738706400 | 337.28 | 7.79 | 2.36 | 329.49 | 339.01 | 329.11 | 0 |
| 1738620000 | 329.49 | -1.44 | -0.44 | 330.56 | 330.58999 | 324.70999 | 0 |
| 1738360800 | 330.93 | -0.15 | -0.05 | 331.08 | 336.07 | 329.54 | 0 |
| 1738274400 | 331.08 | 8.65 | 2.68 | 322.43 | 331.1 | 322.43 | 0 |
| 1738188000 | 322.43 | 3.71 | 1.16 | 318.70999 | 322.83 | 318.64 | 0 |
| 1738101600 | 318.72 | -2.34 | -0.73 | 321.06 | 321.72 | 318.37 | 0 |
| 1738015200 | 321.06 | -4.46 | -1.37 | 325.52 | 325.52 | 319.08 | 0 |
| 1737756000 | 325.52 | 2.41 | 0.75 | 323.11 | 326.3 | 322.89 | 0 |
| 1737669600 | 323.11 | 2.62 | 0.82 | 320.73 | 323.13 | 318.55 | 0 |
| 1737583200 | 320.49 | 2.86 | 0.90 | 317.37 | 322.02 | 317.37 | 0 |
| 1737496800 | 317.63 | 4.95 | 1.58 | 316.6 | 317.92 | 315.1 | 0 |
| 1737151200 | 312.68 | 1.91 | 0.61 | 310.73 | 313.73 | 309.95 | 0 |
| 1737064800 | 310.77 | 0.38 | 0.12 | 310.39 | 311.18 | 308.89999 | 0 |
| 1736978400 | 310.39 | 2.71 | 0.88 | 307.52999 | 312.08999 | 307.42 | 0 |
| 1736892000 | 307.68 | 4.52 | 1.49 | 303.16 | 307.86 | 303.16 | 0 |
| 1736805600 | 303.16 | -1.59 | -0.52 | 304.75 | 304.75 | 302.83 | 0 |
| 1736546400 | 304.75 | -0.71 | -0.23 | 306.05 | 307.63 | 303.05 | 0 |
| 1736373600 | 305.45999 | -1.24 | -0.40 | 306.7 | 307.36 | 303.45999 | 0 |
| 1736287200 | 306.7 | 3.24 | 1.07 | 303.45999 | 307.66 | 303.45999 | 0 |
| 1736200800 | 303.45999 | 5.07 | 1.70 | 297.97 | 303.45999 | 297.83999 | 0 |
| 1735941600 | 298.39 | -2.51 | -0.83 | 300.89999 | 301.70999 | 297.02 | 0 |
| 1735855200 | 300.89999 | -4.71 | -1.54 | 304.79 | 305.76 | 300.73 | 0 |
| 1735682400 | 305.61 | 0 | 0.00 | 305.61 | 305.61 | 305.61 | 0 |
| 1735596000 | 305.61 | 0.06 | 0.02 | 305.55 | 306.39999 | 303.91 | 0 |
| 1735336800 | 305.55 | -0.33 | -0.11 | 305.88 | 306.66 | 305.08 | 0 |
| 1735250400 | 305.88 | 0.61 | 0.20 | 305.27 | 306.91 | 304.76 | 0 |
| 1735077600 | 305.27 | 0.51 | 0.17 | 304.76 | 306.04 | 304.22 | 0 |
| 1734991200 | 304.76 | -2.08 | -0.68 | 306.83999 | 306.83999 | 302.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
