Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1DBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.61 | -0.24 | -1.51% | 15.71 | 15.71 | 15.45 | 9,246 |
| May 16 2024 | 15.85 | -0.22 | -1.38% | 16.08 | 16.08 | 15.78 | 9,010 |
| May 15 2024 | 16.072 | 0.08 | 0.49% | 15.944 | 16.212 | 15.944 | 17,611 |
| May 14 2024 | 15.994 | 0.16 | 1.02% | 15.882 | 15.994 | 15.866 | 7,002 |
| May 13 2024 | 15.832 | -0.03 | -0.21% | 15.954 | 15.962 | 15.828 | 1,085 |
| May 10 2024 | 15.866 | -0.15 | -0.95% | 15.944 | 15.964 | 15.864 | 12,651 |
| May 09 2024 | 16.018 | 0.05 | 0.29% | 16.036 | 16.076 | 15.99 | 4,877 |
| May 08 2024 | 15.972 | -0.02 | -0.11% | 16.104 | 16.104 | 15.904 | 28,565 |
| May 07 2024 | 15.99 | 0.36 | 2.29% | 15.828 | 16.13 | 15.774 | 17,081 |
| May 06 2024 | 15.632 | 0.42 | 2.77% | 15.358 | 15.634 | 15.358 | 6,182 |
| May 03 2024 | 15.21 | 0.13 | 0.89% | 15.15 | 15.372 | 15.046 | 43,739 |
| May 02 2024 | 15.076 | 0.04 | 0.29% | 15.17 | 15.272 | 14.934 | 45,503 |
| Apr 30 2024 | 15.032 | -0.12 | -0.78% | 15.13 | 15.136 | 14.938 | 35,945 |
| Apr 29 2024 | 15.15 | -1.38 | -8.35% | 15.516 | 15.978 | 14.976 | 70,797 |
| Apr 26 2024 | 16.53 | -0.16 | -0.93% | 16.848 | 17.012 | 16.50 | 59,364 |
| Apr 25 2024 | 16.686 | 1.38 | 9.02% | 15.136 | 16.70 | 15.022 | 64,103 |
| Apr 24 2024 | 15.306 | -0.06 | -0.42% | 15.40 | 15.458 | 15.306 | 8,127 |
| Apr 23 2024 | 15.37 | 0.23 | 1.53% | 15.174 | 15.37 | 15.174 | 2,876 |
| Apr 22 2024 | 15.138 | 0.19 | 1.27% | 15.004 | 15.15 | 14.912 | 6,756 |
| Apr 19 2024 | 14.948 | 0.20 | 1.37% | 14.824 | 14.99 | 14.808 | 6,860 |
| Apr 18 2024 | 14.746 | 0.19 | 1.32% | 14.72 | 14.746 | 14.544 | 1,306 |
| Apr 17 2024 | 14.554 | 0.12 | 0.86% | 14.60 | 14.644 | 14.528 | 2,045 |
| Apr 16 2024 | 14.43 | -0.27 | -1.81% | 14.58 | 14.58 | 14.39 | 8,564 |
| Apr 15 2024 | 14.696 | -0.02 | -0.15% | 14.878 | 14.972 | 14.692 | 16,689 |
| Apr 12 2024 | 14.718 | 0.14 | 0.93% | 14.786 | 14.926 | 14.718 | 14,636 |
| Apr 11 2024 | 14.582 | -0.38 | -2.53% | 14.956 | 15.01 | 14.496 | 4,718 |
| Apr 10 2024 | 14.96 | 0.37 | 2.52% | 14.738 | 15.03 | 14.672 | 7,060 |
| Apr 09 2024 | 14.592 | -0.30 | -2.00% | 14.786 | 14.832 | 14.592 | 2,211 |
| Apr 08 2024 | 14.89 | 0.15 | 0.99% | 14.856 | 14.89 | 14.766 | 4,423 |
| Apr 05 2024 | 14.744 | -0.22 | -1.44% | 14.608 | 14.748 | 14.60 | 13,233 |
| Apr 04 2024 | 14.96 | 0.12 | 0.78% | 14.948 | 15.04 | 14.914 | 18,798 |
| Apr 03 2024 | 14.844 | 0.29 | 1.99% | 14.562 | 14.882 | 14.558 | 10,079 |
| Apr 02 2024 | 14.554 | -0.04 | -0.25% | 14.50 | 14.884 | 14.49 | 17,975 |
| Mar 28 2024 | 14.59 | -0.01 | -0.07% | 14.682 | 14.714 | 14.556 | 21,728 |
| Mar 27 2024 | 14.60 | 0.36 | 2.50% | 14.718 | 14.75 | 14.572 | 41,785 |
| Mar 26 2024 | 14.244 | 0.09 | 0.64% | 14.236 | 14.282 | 13.97 | 14,433 |
| Mar 25 2024 | 14.154 | 0.02 | 0.13% | 14.13 | 14.218 | 14.13 | 16,691 |
| Mar 22 2024 | 14.136 | 0.15 | 1.09% | 14.00 | 14.19 | 14.00 | 8,229 |
| Mar 21 2024 | 13.984 | 0.34 | 2.52% | 14.036 | 14.036 | 13.838 | 10,817 |
| Mar 20 2024 | 13.64 | -0.09 | -0.64% | 13.682 | 13.742 | 13.606 | 1,675 |
| Mar 19 2024 | 13.728 | 0.25 | 1.82% | 13.516 | 13.83 | 13.516 | 15,722 |
| Mar 18 2024 | 13.482 | -0.17 | -1.27% | 13.494 | 13.628 | 13.40 | 20,127 |
| Mar 15 2024 | 13.656 | 0.15 | 1.13% | 13.55 | 13.776 | 13.55 | 23,123 |
| Mar 14 2024 | 13.504 | -0.11 | -0.78% | 13.578 | 13.69 | 13.484 | 16,742 |
| Mar 13 2024 | 13.61 | 0.02 | 0.16% | 13.558 | 13.72 | 13.554 | 15,654 |
| Mar 12 2024 | 13.588 | 0.59 | 4.54% | 13.192 | 13.658 | 13.072 | 31,903 |
| Mar 11 2024 | 12.998 | 0.19 | 1.48% | 12.73 | 12.998 | 12.73 | 14,225 |
| Mar 08 2024 | 12.808 | 0.11 | 0.85% | 12.734 | 12.854 | 12.734 | 10,611 |
| Mar 07 2024 | 12.70 | 0.12 | 0.99% | 12.64 | 12.70 | 12.572 | 3,511 |
| Mar 06 2024 | 12.576 | -0.08 | -0.62% | 12.604 | 12.646 | 12.576 | 15,502 |
| Mar 05 2024 | 12.654 | 0.13 | 1.07% | 12.456 | 12.654 | 12.456 | 11,150 |
| Mar 04 2024 | 12.52 | -0.02 | -0.19% | 12.42 | 12.61 | 12.42 | 1,404 |
| Mar 01 2024 | 12.544 | 0.18 | 1.49% | 12.332 | 12.578 | 12.332 | 11,733 |
| Feb 29 2024 | 12.36 | -0.04 | -0.31% | 12.40 | 12.40 | 12.36 | 1,200 |
| Feb 28 2024 | 12.398 | -0.01 | -0.05% | 12.386 | 12.398 | 12.36 | 1,922 |
| Feb 27 2024 | 12.404 | 0.10 | 0.85% | 12.262 | 12.404 | 12.25 | 1,086 |
| Feb 26 2024 | 12.30 | -0.08 | -0.61% | 12.336 | 12.36 | 12.30 | 3,301 |
| Feb 23 2024 | 12.376 | 0.12 | 0.98% | 12.39 | 12.39 | 12.312 | 2,084 |
| Feb 22 2024 | 12.256 | 0.27 | 2.27% | 12.224 | 12.324 | 12.088 | 6,149 |
| Feb 21 2024 | 11.984 | 0.06 | 0.50% | 11.976 | 12.048 | 11.948 | 4,984 |
| Feb 20 2024 | 11.924 | -0.07 | -0.55% | 11.90 | 11.924 | 11.81 | 1,007 |
