DWGRSAT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 12,020.62 | 12.69 | 0.11% | 12,004.44 | 12,124.33 | 11,914.61 | 0 |
May 02 2024 | 12,007.93 | 99.50 | 0.84% | 11,884.14 | 12,016.32 | 11,868.55 | 0 |
May 01 2024 | 11,908.43 | -73.41 | -0.61% | 11,970.71 | 12,024.05 | 11,906.60 | 0 |
Apr 30 2024 | 11,981.84 | 8.94 | 0.07% | 12,058.22 | 12,097.73 | 11,972.06 | 0 |
Apr 29 2024 | 11,972.90 | 54.63 | 0.46% | 11,905.04 | 12,030.72 | 11,886.84 | 0 |
Apr 26 2024 | 11,918.27 | -1.74 | -0.01% | 11,891.41 | 11,999.70 | 11,874.02 | 0 |
Apr 25 2024 | 11,920.01 | -112.01 | -0.93% | 11,981.87 | 12,029.56 | 11,868.19 | 0 |
Apr 24 2024 | 12,032.02 | -47.32 | -0.39% | 12,039.44 | 12,049.43 | 11,931.36 | 0 |
Apr 23 2024 | 12,079.34 | 49.99 | 0.42% | 12,041.10 | 12,113.67 | 12,034.03 | 0 |
Apr 22 2024 | 12,029.35 | 58.31 | 0.49% | 11,986.37 | 12,046.84 | 11,958.53 | 0 |
Apr 19 2024 | 11,971.04 | 33.15 | 0.28% | 11,918.52 | 11,984.99 | 11,908.47 | 0 |
Apr 18 2024 | 11,937.89 | 47.97 | 0.40% | 11,886.62 | 11,959.92 | 11,871.00 | 0 |
Apr 17 2024 | 11,889.92 | -134.94 | -1.12% | 11,996.61 | 12,004.93 | 11,889.84 | 0 |
Apr 16 2024 | 12,024.86 | -87.63 | -0.72% | 12,098.46 | 12,135.22 | 11,997.77 | 0 |
Apr 15 2024 | 12,112.49 | -137.43 | -1.12% | 12,197.47 | 12,275.18 | 12,065.52 | 0 |
Apr 12 2024 | 12,249.92 | 23.83 | 0.19% | 12,280.82 | 12,340.25 | 12,220.34 | 0 |
Apr 11 2024 | 12,226.09 | -51.20 | -0.42% | 12,229.68 | 12,268.85 | 12,170.97 | 0 |
Apr 10 2024 | 12,277.29 | -176.07 | -1.41% | 12,459.84 | 12,579.70 | 12,231.60 | 0 |
Apr 09 2024 | 12,453.36 | 72.92 | 0.59% | 12,387.31 | 12,458.81 | 12,328.30 | 0 |
Apr 08 2024 | 12,380.44 | 138.75 | 1.13% | 12,263.62 | 12,380.94 | 12,241.47 | 0 |
Apr 05 2024 | 12,241.69 | 43.65 | 0.36% | 12,192.14 | 12,254.46 | 12,164.01 | 0 |
Apr 04 2024 | 12,198.04 | -75.64 | -0.62% | 12,226.71 | 12,327.79 | 12,168.15 | 0 |
Apr 03 2024 | 12,273.68 | -106.05 | -0.86% | 12,352.76 | 12,371.01 | 12,253.35 | 0 |
Apr 02 2024 | 12,379.73 | -208.92 | -1.66% | 12,561.92 | 12,565.22 | 12,356.01 | 0 |
Apr 01 2024 | 12,588.65 | -127.34 | -1.00% | 12,689.99 | 12,722.18 | 12,578.62 | 0 |
Mar 28 2024 | 12,715.99 | 126.52 | 1.00% | 12,637.64 | 12,735.96 | 12,634.38 | 0 |
Mar 27 2024 | 12,589.47 | 259.79 | 2.11% | 12,367.16 | 12,594.58 | 12,364.50 | 0 |
Mar 26 2024 | 12,329.68 | -35.19 | -0.28% | 12,354.16 | 12,397.37 | 12,322.26 | 0 |
Mar 25 2024 | 12,364.87 | -122.99 | -0.98% | 12,463.87 | 12,469.99 | 12,362.86 | 0 |
Mar 22 2024 | 12,487.86 | -10.73 | -0.09% | 12,605.91 | 12,622.35 | 12,474.10 | 0 |
Mar 21 2024 | 12,498.59 | 129.12 | 1.04% | 12,317.83 | 12,539.25 | 12,314.21 | 0 |
Mar 20 2024 | 12,369.47 | -24.42 | -0.20% | 12,391.55 | 12,424.07 | 12,317.67 | 0 |
Mar 19 2024 | 12,393.89 | 78.35 | 0.64% | 12,408.04 | 12,445.58 | 12,331.94 | 0 |
Mar 18 2024 | 12,315.54 | 16.23 | 0.13% | 12,298.14 | 12,365.99 | 12,280.60 | 0 |
Mar 15 2024 | 12,299.31 | 26.78 | 0.22% | 12,319.56 | 12,347.67 | 12,240.03 | 0 |
Mar 14 2024 | 12,272.53 | -71.17 | -0.58% | 12,379.94 | 12,397.17 | 12,212.96 | 0 |
Mar 13 2024 | 12,343.70 | -82.76 | -0.67% | 12,410.07 | 12,438.51 | 12,325.03 | 0 |
Mar 12 2024 | 12,426.46 | -19.66 | -0.16% | 12,445.56 | 12,490.98 | 12,377.70 | 0 |
Mar 11 2024 | 12,446.12 | -31.62 | -0.25% | 12,493.71 | 12,537.04 | 12,430.69 | 0 |
Mar 08 2024 | 12,477.74 | 136.30 | 1.10% | 12,336.38 | 12,493.25 | 12,313.47 | 0 |
Mar 07 2024 | 12,341.44 | -69.33 | -0.56% | 12,362.23 | 12,408.80 | 12,286.20 | 0 |
Mar 06 2024 | 12,410.77 | -31.27 | -0.25% | 12,458.10 | 12,482.84 | 12,362.85 | 0 |
Mar 05 2024 | 12,442.04 | -117.85 | -0.94% | 12,592.15 | 12,599.98 | 12,409.16 | 0 |
Mar 04 2024 | 12,559.89 | 123.91 | 1.00% | 12,459.78 | 12,563.96 | 12,361.54 | 0 |
Mar 01 2024 | 12,435.98 | 53.96 | 0.44% | 12,379.69 | 12,439.50 | 12,269.14 | 0 |
Feb 29 2024 | 12,382.02 | 48.65 | 0.39% | 12,320.23 | 12,422.41 | 12,313.29 | 0 |
Feb 28 2024 | 12,333.37 | 109.96 | 0.90% | 12,280.83 | 12,402.95 | 12,210.26 | 0 |
Feb 27 2024 | 12,223.41 | 7.80 | 0.06% | 12,190.62 | 12,297.69 | 12,182.82 | 0 |
Feb 26 2024 | 12,215.61 | -52.96 | -0.43% | 12,297.92 | 12,348.70 | 12,210.07 | 0 |
Feb 23 2024 | 12,268.57 | -57.35 | -0.47% | 12,297.62 | 12,327.45 | 12,251.20 | 0 |
Feb 22 2024 | 12,325.92 | 6.76 | 0.05% | 12,261.57 | 12,381.05 | 12,259.74 | 0 |
Feb 21 2024 | 12,319.16 | 63.90 | 0.52% | 12,232.20 | 12,348.57 | 12,230.79 | 0 |
Feb 20 2024 | 12,255.26 | -68.20 | -0.55% | 12,299.50 | 12,302.96 | 12,150.47 | 0 |
Feb 16 2024 | 12,323.46 | -81.50 | -0.66% | 12,423.95 | 12,456.10 | 12,293.18 | 0 |
Feb 15 2024 | 12,404.96 | 199.72 | 1.64% | 12,209.31 | 12,416.98 | 12,181.22 | 0 |
Feb 14 2024 | 12,205.24 | -28.82 | -0.24% | 12,174.33 | 12,266.31 | 12,153.39 | 0 |
Feb 13 2024 | 12,234.06 | -73.85 | -0.60% | 12,329.72 | 12,390.02 | 12,094.72 | 0 |
Feb 12 2024 | 12,307.91 | -4.49 | -0.04% | 12,341.66 | 12,391.12 | 12,291.25 | 0 |
Feb 09 2024 | 12,312.40 | -74.43 | -0.60% | 12,363.47 | 12,366.89 | 12,232.27 | 0 |
Feb 08 2024 | 12,386.83 | 129.22 | 1.05% | 12,273.30 | 12,419.31 | 12,270.56 | 0 |
Feb 07 2024 | 12,257.61 | -15.60 | -0.13% | 12,276.48 | 12,317.25 | 12,200.44 | 0 |
Feb 06 2024 | 12,273.21 | 54.38 | 0.45% | 12,173.56 | 12,313.96 | 12,164.51 | 0 |
Feb 05 2024 | 12,218.83 | -135.83 | -1.10% | 12,366.51 | 12,393.65 | 12,206.79 | 0 |