Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DECT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 30.5659 | -0.05 | -0.16% | 30.6044 | 30.615 | 30.56 | 1,914 |
| May 21 2024 | 30.6135 | 0.06 | 0.19% | 30.53 | 30.62 | 30.53 | 361,724 |
| May 20 2024 | 30.5551 | 0.02 | 0.07% | 30.58 | 30.60 | 30.54 | 3,535 |
| May 17 2024 | 30.5351 | 0.02 | 0.06% | 30.515 | 30.5788 | 30.47 | 2,198 |
| May 16 2024 | 30.516 | -0.01 | -0.04% | 30.5899 | 30.5899 | 30.48 | 2,080 |
| May 15 2024 | 30.5281 | 0.16 | 0.54% | 30.45 | 30.54 | 30.43 | 4,132 |
| May 14 2024 | 30.3644 | 0.09 | 0.29% | 30.33 | 30.39 | 30.28 | 5,548 |
| May 13 2024 | 30.2751 | -0.01 | -0.03% | 30.2938 | 30.31 | 30.26 | 476,588 |
| May 10 2024 | 30.2849 | 0.05 | 0.16% | 30.31 | 30.31 | 30.25 | 5,043 |
| May 09 2024 | 30.2352 | 0.08 | 0.26% | 30.18 | 30.2352 | 30.18 | 3,563 |
| May 08 2024 | 30.1578 | 0.00 | 0.02% | 30.06 | 30.172 | 30.06 | 4,148 |
| May 07 2024 | 30.1531 | 0.04 | 0.14% | 30.1005 | 30.19 | 30.1005 | 4,918 |
| May 06 2024 | 30.1095 | 0.13 | 0.45% | 30.05 | 30.135 | 30.03 | 7,936 |
| May 03 2024 | 29.975 | 0.24 | 0.79% | 29.91 | 29.98 | 29.91 | 3,224 |
| May 02 2024 | 29.7386 | 0.12 | 0.41% | 29.75 | 29.79 | 29.62 | 5,971 |
| May 01 2024 | 29.6181 | -0.07 | -0.23% | 29.625 | 29.8105 | 29.56 | 2,981 |
| Apr 30 2024 | 29.685 | -0.21 | -0.72% | 29.86 | 29.90 | 29.685 | 4,627 |
| Apr 29 2024 | 29.8988 | 0.05 | 0.17% | 29.91 | 29.91 | 29.8301 | 5,262 |
| Apr 26 2024 | 29.8484 | 0.18 | 0.61% | 29.784 | 29.90 | 29.784 | 4,587 |
| Apr 25 2024 | 29.6687 | -0.09 | -0.29% | 29.51 | 29.71 | 29.51 | 5,954 |
| Apr 24 2024 | 29.7552 | 0.03 | 0.10% | 29.67 | 29.78 | 29.67 | 9,986 |
| Apr 23 2024 | 29.7246 | 0.21 | 0.70% | 29.63 | 29.74 | 29.63 | 2,751 |
| Apr 22 2024 | 29.5176 | 0.17 | 0.59% | 29.45 | 29.58 | 29.36 | 7,340 |
| Apr 19 2024 | 29.3435 | -0.12 | -0.42% | 29.46 | 29.46 | 29.31 | 4,670 |
| Apr 18 2024 | 29.4681 | -0.07 | -0.24% | 29.54 | 29.60 | 29.45 | 9,400 |
| Apr 17 2024 | 29.5391 | -0.06 | -0.22% | 29.70 | 29.70 | 29.48 | 12,782 |
| Apr 16 2024 | 29.6034 | -0.01 | -0.04% | 29.55 | 29.67 | 29.55 | 7,523 |
| Apr 15 2024 | 29.615 | -0.17 | -0.59% | 29.87 | 29.87 | 29.59 | 5,211 |
| Apr 12 2024 | 29.7899 | -0.23 | -0.76% | 29.85 | 29.865 | 29.72 | 4,564 |
| Apr 11 2024 | 30.0189 | 0.11 | 0.36% | 29.895 | 30.02 | 29.84 | 7,270 |
| Apr 10 2024 | 29.9119 | -0.11 | -0.37% | 29.892 | 29.92 | 29.81 | 6,655 |
| Apr 09 2024 | 30.0218 | 0.00 | -0.01% | 30.08 | 30.08 | 29.9525 | 3,585 |
| Apr 08 2024 | 30.0251 | 0.04 | 0.13% | 30.04 | 30.04 | 30.00 | 3,105 |
| Apr 05 2024 | 29.9864 | 0.13 | 0.44% | 29.92 | 30.04 | 29.92 | 7,897 |
| Apr 04 2024 | 29.8551 | -0.15 | -0.49% | 30.09 | 30.13 | 29.84 | 6,692 |
| Apr 03 2024 | 30.003 | 0.00 | 0.01% | 29.93 | 30.0411 | 29.93 | 6,582 |
| Apr 02 2024 | 29.9999 | -0.09 | -0.31% | 29.9999 | 30.0099 | 29.94 | 3,984 |
| Apr 01 2024 | 30.092 | -0.04 | -0.14% | 30.08 | 30.092 | 30.04 | 2,668 |
| Mar 28 2024 | 30.1347 | 0.04 | 0.15% | 30.10 | 30.1347 | 30.10 | 8,341 |
| Mar 27 2024 | 30.0903 | 0.09 | 0.31% | 30.04 | 30.0903 | 30.00 | 5,779 |
| Mar 26 2024 | 29.9965 | 0.00 | 0.01% | 30.06 | 30.06 | 29.98 | 9,832 |
| Mar 25 2024 | 29.9927 | -0.07 | -0.24% | 30.04 | 30.05 | 29.99 | 5,685 |
| Mar 22 2024 | 30.0643 | 0.01 | 0.03% | 30.055 | 30.08 | 30.02 | 5,757 |
| Mar 21 2024 | 30.0554 | 0.08 | 0.28% | 30.075 | 30.11 | 30.02 | 13,405 |
| Mar 20 2024 | 29.9725 | 0.09 | 0.29% | 29.89 | 30.01 | 29.88 | 9,688 |
| Mar 19 2024 | 29.8846 | 0.08 | 0.28% | 29.76 | 29.89 | 29.76 | 7,245 |
| Mar 18 2024 | 29.8001 | 0.08 | 0.26% | 29.79 | 29.8705 | 29.79 | 51,588 |
| Mar 15 2024 | 29.7217 | -0.07 | -0.23% | 29.7599 | 29.7599 | 29.68 | 14,605 |
| Mar 14 2024 | 29.7903 | -0.06 | -0.19% | 29.89 | 29.89 | 29.70 | 35,409 |
| Mar 13 2024 | 29.8485 | 0.01 | 0.02% | 29.84 | 29.87 | 29.82 | 6,864 |
| Mar 12 2024 | 29.8427 | 0.16 | 0.53% | 29.72 | 29.866 | 29.72 | 11,065 |
| Mar 11 2024 | 29.686 | -0.05 | -0.16% | 29.67 | 29.7281 | 29.63 | 6,029 |
| Mar 08 2024 | 29.735 | -0.09 | -0.30% | 29.88 | 29.90 | 29.73 | 5,818 |
| Mar 07 2024 | 29.8253 | 0.16 | 0.54% | 29.72 | 29.83 | 29.72 | 7,332 |
| Mar 06 2024 | 29.665 | 0.07 | 0.25% | 29.76 | 29.76 | 29.60 | 22,446 |
| Mar 05 2024 | 29.5907 | -0.17 | -0.57% | 29.60 | 29.65 | 29.53 | 7,813 |
| Mar 04 2024 | 29.76 | -0.03 | -0.08% | 29.73 | 29.785 | 29.71 | 8,006 |
| Mar 01 2024 | 29.7852 | 0.12 | 0.41% | 29.77 | 29.80 | 29.68 | 7,148 |
| Feb 29 2024 | 29.6626 | 0.10 | 0.33% | 29.59 | 29.6626 | 29.58 | 9,249 |
| Feb 28 2024 | 29.5652 | -0.03 | -0.09% | 29.59 | 29.62 | 29.5431 | 8,924 |
| Feb 27 2024 | 29.592 | 0.01 | 0.04% | 29.5672 | 29.60 | 29.53 | 5,939 |
| Feb 26 2024 | 29.5801 | -0.02 | -0.07% | 29.60 | 29.64 | 29.55 | 6,091 |
| Feb 23 2024 | 29.6019 | 0.03 | 0.11% | 29.68 | 29.68 | 29.60 | 4,338 |
