DASHUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 29.42 | -0.530 | -1.77% | 29.96 | 30.17 | 29.33 | 71,456.00 |
Jun 01 2024 | 29.95 | -0.270 | -0.89% | 30.23 | 30.40 | 29.90 | 46,900.00 |
May 31 2024 | 30.22 | 0.330 | 1.10% | 29.96 | 30.40 | 29.67 | 62,596.00 |
May 30 2024 | 29.89 | 0.130 | 0.44% | 29.82 | 30.33 | 29.13 | 78,589.00 |
May 29 2024 | 29.76 | -0.290 | -0.97% | 30.06 | 30.46 | 29.75 | 72,122.00 |
May 28 2024 | 30.05 | -0.640 | -2.09% | 30.78 | 30.91 | 29.86 | 92,166.00 |
May 27 2024 | 30.69 | 0.880 | 2.95% | 29.83 | 31.01 | 29.75 | 69,082.00 |
May 26 2024 | 29.81 | -0.730 | -2.39% | 30.56 | 30.63 | 29.64 | 60,836.00 |
May 25 2024 | 30.54 | 0.090 | 0.30% | 30.60 | 30.96 | 30.12 | 54,498.00 |
May 24 2024 | 30.45 | 0.110 | 0.36% | 30.36 | 32.60 | 28.97 | 305,518.00 |
May 23 2024 | 30.34 | -0.420 | -1.37% | 30.76 | 31.06 | 29.00 | 97,745.00 |
May 22 2024 | 30.76 | -0.400 | -1.28% | 31.13 | 31.21 | 30.32 | 85,230.00 |
May 21 2024 | 31.16 | 0.070 | 0.23% | 30.99 | 31.38 | 30.59 | 84,006.00 |
May 20 2024 | 31.09 | 2.21 | 7.65% | 28.93 | 31.23 | 28.50 | 98,784.00 |
May 19 2024 | 28.88 | -0.880 | -2.96% | 29.80 | 29.95 | 28.79 | 54,387.00 |
May 18 2024 | 29.76 | -0.090 | -0.30% | 29.84 | 30.04 | 29.28 | 63,918.00 |
May 17 2024 | 29.85 | 0.410 | 1.39% | 29.44 | 30.02 | 29.12 | 81,889.00 |
May 16 2024 | 29.44 | 0.370 | 1.27% | 29.02 | 29.83 | 28.60 | 109,886.00 |
May 15 2024 | 29.07 | 1.72 | 6.29% | 27.38 | 29.17 | 27.30 | 78,019.00 |
May 14 2024 | 27.35 | -0.800 | -2.84% | 28.13 | 28.30 | 27.30 | 78,403.00 |
May 13 2024 | 28.15 | 0.380 | 1.37% | 27.80 | 28.52 | 26.99 | 74,831.00 |
May 12 2024 | 27.77 | -0.810 | -2.83% | 28.57 | 28.93 | 27.63 | 56,139.00 |
May 11 2024 | 28.58 | -0.570 | -1.96% | 29.18 | 29.40 | 28.57 | 52,535.00 |
May 10 2024 | 29.15 | -0.790 | -2.64% | 30.02 | 30.36 | 28.77 | 86,181.00 |
May 09 2024 | 29.94 | 0.460 | 1.56% | 29.43 | 30.21 | 28.76 | 76,361.00 |
May 08 2024 | 29.48 | 0.770 | 2.68% | 28.62 | 29.78 | 28.21 | 110,363.00 |
May 07 2024 | 28.71 | -0.380 | -1.31% | 29.10 | 29.39 | 28.48 | 84,085.00 |
May 06 2024 | 29.09 | -0.090 | -0.31% | 29.27 | 30.04 | 28.72 | 106,004.00 |
May 05 2024 | 29.18 | -0.060 | -0.21% | 29.21 | 29.59 | 28.63 | 98,290.00 |
May 04 2024 | 29.24 | -0.510 | -1.71% | 29.74 | 29.97 | 29.20 | 72,894.00 |
May 03 2024 | 29.75 | 0.580 | 1.99% | 29.11 | 30.19 | 28.78 | 87,441.00 |
May 02 2024 | 29.17 | 0.480 | 1.67% | 28.61 | 29.48 | 27.84 | 93,056.00 |
May 01 2024 | 28.69 | 0.570 | 2.03% | 28.07 | 28.69 | 26.44 | 114,639.00 |
Apr 30 2024 | 28.12 | -1.34 | -4.55% | 29.44 | 29.73 | 27.00 | 132,342.00 |
Apr 29 2024 | 29.46 | 0.150 | 0.51% | 29.46 | 29.66 | 24.68 | 202,054.00 |
Apr 28 2024 | 29.31 | -0.380 | -1.28% | 29.61 | 30.24 | 29.21 | 85,984.00 |
Apr 27 2024 | 29.69 | -0.550 | -1.82% | 30.25 | 30.47 | 28.84 | 118,587.00 |
Apr 26 2024 | 30.24 | -0.340 | -1.11% | 30.52 | 31.02 | 29.56 | 77,554.00 |
Apr 25 2024 | 30.58 | 0.550 | 1.83% | 30.10 | 31.02 | 29.45 | 100,724.00 |
Apr 24 2024 | 30.03 | -1.25 | -4.00% | 31.25 | 32.28 | 29.62 | 153,681.00 |
Apr 23 2024 | 31.28 | -0.390 | -1.23% | 31.71 | 32.10 | 31.02 | 118,259.00 |
Apr 22 2024 | 31.67 | 1.02 | 3.33% | 30.90 | 32.08 | 30.59 | 95,874.00 |
Apr 21 2024 | 30.65 | -0.810 | -2.57% | 31.43 | 31.67 | 30.06 | 103,270.00 |
Apr 20 2024 | 31.46 | 1.79 | 6.03% | 29.57 | 31.55 | 29.12 | 95,589.00 |
Apr 19 2024 | 29.67 | 0.630 | 2.17% | 29.04 | 30.43 | 26.96 | 153,687.00 |
Apr 18 2024 | 29.04 | 1.40 | 5.07% | 27.58 | 29.30 | 27.02 | 142,966.00 |
Apr 17 2024 | 27.64 | -0.520 | -1.85% | 28.15 | 28.43 | 26.54 | 162,358.00 |
Apr 16 2024 | 28.16 | -0.290 | -1.02% | 28.30 | 28.85 | 26.75 | 156,662.00 |
Apr 15 2024 | 28.45 | -1.69 | -5.61% | 29.86 | 31.54 | 27.16 | 217,840.00 |
Apr 14 2024 | 30.14 | 1.82 | 6.43% | 28.38 | 30.41 | 27.17 | 355,212.00 |
Apr 13 2024 | 28.32 | -3.67 | -11.47% | 31.89 | 32.37 | 25.05 | 493,653.00 |
Apr 12 2024 | 31.99 | -4.88 | -13.24% | 36.84 | 38.51 | 29.22 | 386,543.00 |
Apr 11 2024 | 36.87 | -0.050 | -0.14% | 36.94 | 37.52 | 36.26 | 97,989.00 |
Apr 10 2024 | 36.92 | -0.200 | -0.54% | 36.87 | 37.43 | 35.16 | 128,897.00 |
Apr 09 2024 | 37.12 | -2.06 | -5.26% | 39.17 | 39.57 | 36.87 | 153,949.00 |
Apr 08 2024 | 39.18 | 1.74 | 4.65% | 37.45 | 40.00 | 36.99 | 143,371.00 |
Apr 07 2024 | 37.44 | 0.290 | 0.78% | 37.11 | 37.98 | 36.82 | 93,822.00 |
Apr 06 2024 | 37.15 | 1.14 | 3.17% | 35.95 | 37.50 | 35.74 | 90,239.00 |
Apr 05 2024 | 36.01 | -0.840 | -2.28% | 36.97 | 37.30 | 35.21 | 117,180.00 |
Apr 04 2024 | 36.85 | 1.05 | 2.93% | 35.54 | 37.75 | 35.11 | 200,561.00 |
Apr 03 2024 | 35.80 | -0.320 | -0.89% | 35.98 | 37.03 | 34.84 | 151,273.00 |
Apr 02 2024 | 36.12 | -1.76 | -4.65% | 37.69 | 37.92 | 34.45 | 218,067.00 |
Apr 01 2024 | 37.88 | -2.22 | -5.54% | 39.95 | 40.52 | 36.74 | 192,408.00 |
Mar 31 2024 | 40.10 | 1.35 | 3.48% | 38.80 | 40.36 | 38.54 | 121,373.00 |
Mar 30 2024 | 38.75 | -1.03 | -2.59% | 39.83 | 40.50 | 38.43 | 132,726.00 |
Mar 29 2024 | 39.78 | 1.47 | 3.84% | 38.30 | 40.57 | 37.82 | 250,369.00 |
Mar 28 2024 | 38.31 | 0.590 | 1.56% | 37.90 | 39.07 | 37.34 | 141,945.00 |
Mar 27 2024 | 37.72 | -1.02 | -2.63% | 38.85 | 39.21 | 36.00 | 193,017.00 |
Mar 26 2024 | 38.74 | 0.880 | 2.32% | 37.98 | 39.54 | 37.50 | 227,092.00 |
Mar 25 2024 | 37.86 | 0.850 | 2.30% | 36.96 | 38.37 | 36.55 | 254,541.00 |
Mar 24 2024 | 37.01 | 1.00 | 2.78% | 35.78 | 37.42 | 35.43 | 124,699.00 |
Mar 23 2024 | 36.01 | 1.13 | 3.24% | 34.98 | 36.39 | 34.31 | 119,972.00 |
Mar 22 2024 | 34.88 | -0.830 | -2.32% | 35.71 | 36.76 | 34.00 | 182,308.00 |
Mar 21 2024 | 35.71 | -0.050 | -0.14% | 35.81 | 36.35 | 34.78 | 148,768.00 |
Mar 20 2024 | 35.76 | 3.16 | 9.69% | 32.70 | 36.24 | 31.58 | 209,459.00 |
Mar 19 2024 | 32.60 | -2.86 | -8.07% | 35.65 | 35.81 | 31.54 | 295,365.00 |
Mar 18 2024 | 35.46 | -1.68 | -4.52% | 37.42 | 37.47 | 34.54 | 151,497.00 |
Mar 17 2024 | 37.14 | 1.09 | 3.02% | 36.08 | 37.72 | 34.13 | 207,259.00 |
Mar 16 2024 | 36.05 | -2.85 | -7.33% | 39.03 | 39.47 | 35.34 | 184,419.00 |
Mar 15 2024 | 38.90 | -1.88 | -4.61% | 40.60 | 41.32 | 35.67 | 377,246.00 |
Mar 14 2024 | 40.78 | -1.86 | -4.36% | 42.58 | 42.93 | 38.61 | 174,132.00 |
Mar 13 2024 | 42.64 | 0.170 | 0.40% | 42.49 | 44.12 | 41.89 | 255,178.00 |
Mar 12 2024 | 42.47 | -0.710 | -1.64% | 43.20 | 43.97 | 39.74 | 290,990.00 |
Mar 11 2024 | 43.18 | 3.07 | 7.65% | 40.27 | 44.20 | 37.86 | 691,899.00 |
Mar 10 2024 | 40.11 | -0.340 | -0.84% | 40.35 | 41.46 | 39.10 | 316,042.00 |
Mar 09 2024 | 40.45 | -0.030 | -0.07% | 40.55 | 41.10 | 39.65 | 208,087.00 |
Mar 08 2024 | 40.48 | 1.27 | 3.24% | 39.24 | 40.92 | 37.31 | 262,342.00 |
Mar 07 2024 | 39.21 | 0.450 | 1.16% | 38.52 | 39.94 | 38.00 | 261,497.00 |
Mar 06 2024 | 38.76 | 3.10 | 8.69% | 35.62 | 38.99 | 34.72 | 340,522.00 |
Mar 05 2024 | 35.66 | -3.63 | -9.24% | 38.98 | 41.25 | 31.22 | 446,112.00 |