Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 31.53 | -1.10 | -3.37% | 31.63 | 32.39 | 30.23 | 6,693,156 |
| May 21 2024 | 32.63 | -2.75 | -7.77% | 35.663 | 35.98 | 32.14 | 2,275,678 |
| May 20 2024 | 35.38 | 7.70 | 27.82% | 31.70 | 35.66 | 30.61 | 4,589,317 |
| May 17 2024 | 27.68 | -1.07 | -3.72% | 28.51 | 28.51 | 27.04 | 1,318,229 |
| May 16 2024 | 28.75 | -0.63 | -2.14% | 27.23 | 29.09 | 27.06 | 1,120,645 |
| May 15 2024 | 29.38 | 1.22 | 4.33% | 28.69 | 29.8799 | 28.38 | 1,011,703 |
| May 14 2024 | 28.16 | 1.54 | 5.79% | 26.91 | 28.43 | 26.47 | 650,219 |
| May 13 2024 | 26.62 | 0.62 | 2.38% | 26.31 | 28.00 | 26.215 | 959,621 |
| May 10 2024 | 26.00 | 0.05 | 0.19% | 25.96 | 26.48 | 25.07 | 538,839 |
| May 09 2024 | 25.95 | 0.26 | 1.01% | 25.80 | 26.43 | 25.70 | 1,008,522 |
| May 08 2024 | 25.69 | 0.04 | 0.16% | 25.41 | 25.70 | 24.93 | 464,282 |
| May 07 2024 | 25.65 | -0.60 | -2.29% | 26.14 | 26.39 | 25.37 | 496,811 |
| May 06 2024 | 26.25 | 0.17 | 0.65% | 26.13 | 26.55 | 25.40 | 646,639 |
| May 03 2024 | 26.08 | 0.08 | 0.31% | 26.00 | 27.31 | 25.87 | 761,929 |
| May 02 2024 | 26.00 | 0.17 | 0.66% | 26.34 | 27.11 | 24.79 | 935,703 |
| May 01 2024 | 25.83 | 0.52 | 2.05% | 25.21 | 27.29 | 25.21 | 1,351,377 |
| Apr 30 2024 | 25.31 | -0.15 | -0.59% | 26.44 | 26.44 | 25.02 | 586,896 |
| Apr 29 2024 | 25.46 | 0.73 | 2.95% | 24.67 | 25.87 | 24.67 | 603,406 |
| Apr 26 2024 | 24.73 | 1.04 | 4.37% | 23.79 | 25.12 | 23.50 | 616,906 |
| Apr 25 2024 | 23.695 | -1.29 | -5.14% | 24.90 | 24.90 | 23.16 | 701,707 |
| Apr 24 2024 | 24.98 | -0.46 | -1.81% | 25.63 | 25.92 | 24.93 | 915,656 |
| Apr 23 2024 | 25.44 | 0.57 | 2.29% | 25.22 | 26.3299 | 24.83 | 807,667 |
| Apr 22 2024 | 24.87 | 1.01 | 4.23% | 24.28 | 25.19 | 23.59 | 713,311 |
| Apr 19 2024 | 23.86 | 0.21 | 0.89% | 23.53 | 24.21 | 23.11 | 973,257 |
| Apr 18 2024 | 23.65 | -1.17 | -4.71% | 24.68 | 25.29 | 23.54 | 976,413 |
| Apr 17 2024 | 24.82 | 0.19 | 0.77% | 25.09 | 25.23 | 24.34 | 801,903 |
| Apr 16 2024 | 24.63 | -0.81 | -3.18% | 25.19 | 25.76 | 24.61 | 928,897 |
| Apr 15 2024 | 25.44 | -0.41 | -1.59% | 26.14 | 26.67 | 25.21 | 662,807 |
| Apr 12 2024 | 25.85 | -1.53 | -5.59% | 27.14 | 27.52 | 25.54 | 652,554 |
| Apr 11 2024 | 27.38 | 0.55 | 2.05% | 27.32 | 27.80 | 26.56 | 737,121 |
| Apr 10 2024 | 26.83 | -0.40 | -1.47% | 26.20 | 27.66 | 26.04 | 946,113 |
| Apr 09 2024 | 27.23 | 0.33 | 1.23% | 26.89 | 27.43 | 26.72 | 668,433 |
| Apr 08 2024 | 26.90 | 0.46 | 1.74% | 26.44 | 27.16 | 25.89 | 757,219 |
| Apr 05 2024 | 26.44 | -0.01 | -0.04% | 26.30 | 27.39 | 25.81 | 1,037,436 |
| Apr 04 2024 | 26.45 | -2.31 | -8.03% | 28.90 | 29.00 | 26.30 | 1,641,970 |
| Apr 03 2024 | 28.76 | 0.92 | 3.30% | 27.65 | 28.95 | 27.63 | 835,376 |
| Apr 02 2024 | 27.84 | -0.16 | -0.57% | 27.08 | 28.05 | 26.34 | 978,063 |
| Apr 01 2024 | 28.00 | -0.39 | -1.37% | 28.31 | 28.79 | 27.11 | 1,185,641 |
| Mar 28 2024 | 28.39 | -0.11 | -0.39% | 28.51 | 29.00 | 27.27 | 1,321,772 |
| Mar 27 2024 | 28.50 | 1.72 | 6.42% | 27.29 | 29.80 | 26.81 | 2,461,565 |
| Mar 26 2024 | 26.78 | 0.72 | 2.76% | 26.28 | 26.86 | 25.70 | 943,461 |
| Mar 25 2024 | 26.06 | -2.18 | -7.72% | 24.70 | 27.20 | 23.56 | 3,306,200 |
| Mar 22 2024 | 28.24 | -0.94 | -3.22% | 29.35 | 29.59 | 28.03 | 539,884 |
| Mar 21 2024 | 29.18 | 1.27 | 4.55% | 28.24 | 29.58 | 27.67 | 1,046,633 |
| Mar 20 2024 | 27.91 | 0.39 | 1.42% | 27.36 | 27.96 | 26.89 | 1,049,556 |
| Mar 19 2024 | 27.52 | 1.24 | 4.72% | 26.08 | 27.81 | 26.08 | 714,909 |
| Mar 18 2024 | 26.28 | -1.71 | -6.11% | 27.57 | 28.265 | 26.16 | 2,324,983 |
| Mar 15 2024 | 27.99 | 1.31 | 4.91% | 26.43 | 28.57 | 26.40 | 4,808,993 |
| Mar 14 2024 | 26.68 | -1.09 | -3.93% | 27.61 | 28.03 | 25.985 | 1,277,822 |
| Mar 13 2024 | 27.77 | 0.67 | 2.47% | 27.17 | 29.08 | 27.17 | 1,437,798 |
| Mar 12 2024 | 27.10 | 1.55 | 6.07% | 25.35 | 27.13 | 25.20 | 1,598,037 |
| Mar 11 2024 | 25.55 | 0.39 | 1.55% | 25.16 | 26.25 | 24.77 | 1,257,496 |
| Mar 08 2024 | 25.16 | -1.28 | -4.84% | 26.65 | 27.5799 | 24.97 | 1,843,809 |
| Mar 07 2024 | 26.44 | -0.34 | -1.27% | 26.37 | 26.89 | 25.14 | 4,924,997 |
| Mar 06 2024 | 26.78 | 0.91 | 3.52% | 26.99 | 27.15 | 25.97 | 1,150,802 |
| Mar 05 2024 | 25.87 | -1.84 | -6.64% | 27.66 | 28.10 | 25.47 | 1,190,167 |
| Mar 04 2024 | 27.71 | -1.42 | -4.87% | 29.84 | 29.84 | 26.79 | 1,475,233 |
| Mar 01 2024 | 29.13 | 2.23 | 8.29% | 27.36 | 30.2687 | 27.26 | 2,231,257 |
| Feb 29 2024 | 26.90 | 1.92 | 7.69% | 25.66 | 27.61 | 25.30 | 2,560,859 |
| Feb 28 2024 | 24.98 | 0.38 | 1.54% | 24.42 | 25.28 | 23.9156 | 1,756,961 |
| Feb 27 2024 | 24.60 | 0.56 | 2.33% | 24.49 | 24.7795 | 23.55 | 1,722,336 |
| Feb 26 2024 | 24.04 | 1.25 | 5.48% | 22.75 | 24.04 | 22.515 | 1,113,809 |
| Feb 23 2024 | 22.79 | 0.38 | 1.70% | 22.45 | 22.92 | 22.15 | 798,647 |
