D864S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 5.70 | 0.08 | 1.42% | 5.67 | 5.72 | 5.64 | 0 |
May 30 2024 | 5.62 | 0.08 | 1.44% | 5.58 | 5.62 | 5.46 | 0 |
May 29 2024 | 5.54 | -0.39 | -6.58% | 5.66 | 5.66 | 5.46 | 0 |
May 28 2024 | 5.93 | 0.04 | 0.68% | 5.88 | 5.93 | 5.83 | 0 |
May 27 2024 | 5.89 | 0.12 | 2.08% | 5.79 | 5.89 | 5.78 | 0 |
May 24 2024 | 5.77 | 0.04 | 0.70% | 5.63 | 5.78 | 5.60 | 0 |
May 23 2024 | 5.73 | -0.04 | -0.69% | 5.77 | 5.80 | 5.65 | 0 |
May 22 2024 | 5.77 | 0.00 | 0.00% | 5.80 | 5.85 | 5.74 | 0 |
May 21 2024 | 5.77 | -0.17 | -2.86% | 5.86 | 5.87 | 5.64 | 0 |
May 20 2024 | 5.94 | 0.06 | 1.02% | 5.93 | 5.95 | 5.89 | 0 |
May 17 2024 | 5.88 | 0.20 | 3.52% | 5.56 | 5.89 | 5.53 | 0 |
May 16 2024 | 5.68 | 0.01 | 0.18% | 5.69 | 5.70 | 5.60 | 0 |
May 15 2024 | 5.67 | -0.04 | -0.70% | 5.70 | 5.75 | 5.63 | 0 |
May 14 2024 | 5.71 | 0.05 | 0.88% | 5.66 | 5.76 | 5.64 | 0 |
May 13 2024 | 5.66 | 0.11 | 1.98% | 5.56 | 5.72 | 5.56 | 0 |
May 10 2024 | 5.55 | 0.09 | 1.65% | 5.49 | 5.56 | 5.47 | 0 |
May 09 2024 | 5.46 | 0.04 | 0.74% | 5.43 | 5.54 | 5.38 | 0 |
May 08 2024 | 5.42 | 0.09 | 1.69% | 5.35 | 5.44 | 5.32 | 0 |
May 07 2024 | 5.33 | 0.25 | 4.92% | 5.13 | 5.34 | 5.10 | 0 |
May 06 2024 | 5.08 | 0.23 | 4.74% | 4.85 | 5.09 | 4.835 | 0 |
May 03 2024 | 4.85 | 0.18 | 3.85% | 5.15 | 5.27 | 4.845 | 0 |
May 02 2024 | 4.67 | 0.02 | 0.43% | 4.67 | 4.825 | 4.64 | 0 |
Apr 30 2024 | 4.65 | 0.00 | 0.00% | 4.61 | 4.715 | 4.60 | 0 |
Apr 29 2024 | 4.65 | -0.05 | -0.96% | 4.71 | 4.745 | 4.645 | 0 |
Apr 26 2024 | 4.695 | 0.13 | 2.85% | 4.67 | 4.785 | 4.635 | 0 |
Apr 25 2024 | 4.565 | 0.03 | 0.66% | 4.51 | 4.655 | 4.505 | 0 |
Apr 24 2024 | 4.535 | 0.09 | 2.02% | 4.54 | 4.685 | 4.475 | 0 |
Apr 23 2024 | 4.445 | 0.12 | 2.77% | 4.37 | 4.495 | 4.355 | 0 |
Apr 22 2024 | 4.325 | 0.23 | 5.62% | 4.15 | 4.375 | 4.15 | 0 |
Apr 19 2024 | 4.095 | 0.10 | 2.50% | 3.81 | 4.135 | 3.81 | 0 |
Apr 18 2024 | 3.995 | 0.19 | 4.99% | 3.79 | 4.005 | 3.79 | 0 |
Apr 17 2024 | 3.805 | 0.14 | 3.82% | 3.69 | 3.895 | 3.59 | 0 |
Apr 16 2024 | 3.665 | -0.29 | -7.33% | 3.76 | 3.77 | 3.595 | 0 |
Apr 15 2024 | 3.955 | 0.08 | 2.06% | 3.90 | 4.085 | 3.90 | 0 |
Apr 12 2024 | 3.875 | -0.02 | -0.51% | 3.96 | 4.035 | 3.855 | 0 |
Apr 11 2024 | 3.895 | -0.27 | -6.48% | 4.17 | 4.205 | 3.775 | 0 |
Apr 10 2024 | 4.165 | 0.02 | 0.48% | 4.205 | 4.285 | 4.085 | 0 |
Apr 09 2024 | 4.145 | -0.14 | -3.15% | 4.27 | 4.285 | 4.145 | 0 |
Apr 08 2024 | 4.28 | 0.09 | 2.15% | 4.20 | 4.345 | 4.18 | 0 |
Apr 05 2024 | 4.19 | -0.12 | -2.78% | 4.11 | 4.195 | 4.00 | 0 |
Apr 04 2024 | 4.31 | 0.16 | 3.86% | 4.18 | 4.365 | 4.18 | 0 |
Apr 03 2024 | 4.15 | 0.11 | 2.72% | 4.01 | 4.24 | 4.00 | 0 |
Apr 02 2024 | 4.04 | 0.06 | 1.51% | 3.91 | 4.105 | 3.90 | 0 |
Mar 28 2024 | 3.98 | 0.24 | 6.42% | 3.77 | 4.015 | 3.76 | 0 |
Mar 27 2024 | 3.74 | 0.00 | 0.00% | 3.665 | 3.785 | 3.625 | 0 |
Mar 26 2024 | 3.74 | 0.17 | 4.76% | 3.58 | 3.745 | 3.57 | 0 |
Mar 25 2024 | 3.57 | -0.01 | -0.28% | 3.565 | 3.605 | 3.495 | 0 |
Mar 22 2024 | 3.58 | -0.01 | -0.28% | 3.565 | 3.685 | 3.545 | 0 |
Mar 21 2024 | 3.59 | 0.18 | 5.28% | 3.545 | 3.625 | 3.475 | 0 |
Mar 20 2024 | 3.41 | -0.04 | -1.16% | 3.385 | 3.425 | 3.355 | 0 |
Mar 19 2024 | 3.45 | 0.15 | 4.55% | 3.295 | 3.485 | 3.265 | 0 |
Mar 18 2024 | 3.30 | 0.12 | 3.77% | 3.185 | 3.305 | 3.175 | 0 |
Mar 15 2024 | 3.18 | -0.04 | -1.24% | 3.205 | 3.225 | 3.105 | 0 |
Mar 14 2024 | 3.22 | 0.07 | 2.22% | 3.135 | 3.265 | 3.115 | 0 |
Mar 13 2024 | 3.15 | 0.01 | 0.32% | 3.135 | 3.225 | 3.125 | 128 |
Mar 12 2024 | 3.14 | 0.08 | 2.61% | 3.145 | 3.20 | 3.085 | 80 |
Mar 11 2024 | 3.06 | 0.10 | 3.38% | 2.955 | 3.06 | 2.905 | 0 |
Mar 08 2024 | 2.96 | -0.04 | -1.33% | 2.985 | 3.075 | 2.935 | 0 |
Mar 07 2024 | 3.00 | 0.28 | 10.29% | 2.685 | 3.035 | 2.665 | 0 |
Mar 06 2024 | 2.72 | -0.05 | -1.63% | 2.805 | 2.825 | 2.72 | 0 |
Mar 05 2024 | 2.765 | -0.02 | -0.72% | 2.755 | 2.795 | 2.655 | 0 |
Mar 04 2024 | 2.785 | -0.02 | -0.71% | 2.855 | 2.865 | 2.705 | 0 |