DADA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2022 | 6.73 | -0.41 | -5.74% | 7.23 | 7.42 | 6.60 | 1,289,665 |
| May 19 2022 | 7.14 | 0.51 | 7.69% | 6.52 | 7.36 | 6.51 | 1,581,178 |
| May 18 2022 | 6.63 | -0.19 | -2.79% | 6.57 | 7.28 | 6.47 | 2,167,521 |
| May 17 2022 | 6.82 | -0.11 | -1.59% | 7.45 | 8.13 | 6.57 | 3,202,804 |
| May 16 2022 | 6.93 | 0.38 | 5.8% | 7.01 | 7.54 | 6.82 | 2,092,400 |
| May 13 2022 | 6.55 | 0.64 | 10.83% | 6.10 | 6.709 | 6.08 | 3,034,904 |
| May 12 2022 | 5.91 | 0.23 | 4.05% | 5.58 | 6.02 | 5.31 | 1,924,669 |
| May 11 2022 | 5.68 | -0.41 | -6.73% | 6.24 | 6.46 | 5.575 | 2,149,661 |
| May 10 2022 | 6.09 | 0.10 | 1.67% | 6.22 | 6.36 | 5.7501 | 1,947,480 |
| May 09 2022 | 5.99 | -0.95 | -13.69% | 6.70 | 6.75 | 5.94 | 940,296 |
| May 06 2022 | 6.94 | -0.66 | -8.68% | 7.41 | 7.45 | 6.86 | 2,284,706 |
| May 05 2022 | 7.60 | -0.69 | -8.32% | 7.88 | 7.99 | 7.40 | 653,683 |
| May 04 2022 | 8.29 | 0.10 | 1.22% | 7.99 | 8.31 | 7.61 | 615,188 |
| May 03 2022 | 8.19 | 0.19 | 2.37% | 7.92 | 8.4499 | 7.89 | 603,541 |
| May 02 2022 | 8.00 | 0.37 | 4.85% | 7.52 | 8.11 | 7.49 | 881,881 |
| Apr 29 2022 | 7.63 | 0.54 | 7.62% | 7.90 | 8.095 | 7.44 | 2,155,141 |
| Apr 28 2022 | 7.09 | 0.17 | 2.46% | 7.05 | 7.28 | 6.63 | 645,418 |
| Apr 27 2022 | 6.92 | -0.19 | -2.67% | 7.24 | 7.62 | 6.81 | 1,504,897 |
| Apr 26 2022 | 7.11 | -0.58 | -7.54% | 7.60 | 7.74 | 7.07 | 1,033,978 |
| Apr 25 2022 | 7.69 | 0.22 | 2.95% | 7.225 | 7.74 | 7.01 | 837,971 |
| Apr 22 2022 | 7.47 | 0.21 | 2.89% | 7.28 | 8.02 | 7.27 | 1,240,560 |
| Apr 21 2022 | 7.26 | -0.33 | -4.35% | 7.80 | 7.95 | 7.14 | 747,395 |
| Apr 20 2022 | 7.59 | -0.56 | -6.87% | 8.15 | 8.15 | 7.58 | 581,443 |
| Apr 19 2022 | 8.15 | -0.02 | -0.24% | 8.01 | 8.23 | 7.74 | 725,375 |
| Apr 18 2022 | 8.17 | -1.01 | -11.0% | 8.86 | 8.95 | 8.05 | 1,029,821 |
| Apr 15 2022 | 9.18 | 0.00 | 0.0% | 9.18 | 9.18 | 9.18 | 0 |
| Apr 14 2022 | 9.18 | 0.08 | 0.88% | 9.16 | 9.49 | 9.09 | 931,176 |
| Apr 13 2022 | 9.10 | 0.19 | 2.13% | 9.00 | 9.35 | 8.64 | 760,653 |
| Apr 12 2022 | 8.91 | 0.26 | 3.01% | 8.73 | 9.44 | 8.73 | 1,280,212 |
| Apr 11 2022 | 8.65 | -0.21 | -2.37% | 8.55 | 8.99 | 8.25 | 949,281 |
| Apr 08 2022 | 8.86 | 0.05 | 0.57% | 8.74 | 9.05 | 8.57 | 803,689 |
| Apr 07 2022 | 8.81 | -0.57 | -6.08% | 9.14 | 9.29 | 8.56 | 1,459,371 |
| Apr 06 2022 | 9.38 | -0.23 | -2.39% | 9.42 | 9.44 | 8.90 | 1,741,334 |
| Apr 05 2022 | 9.61 | -0.62 | -6.06% | 10.11 | 10.16 | 9.53 | 1,464,660 |
| Apr 04 2022 | 10.23 | 0.25 | 2.51% | 10.76 | 10.76 | 9.95 | 4,026,098 |
| Apr 01 2022 | 9.98 | 0.85 | 9.31% | 10.04 | 10.50 | 9.82 | 3,039,191 |
| Mar 31 2022 | 9.13 | -0.45 | -4.7% | 9.50 | 9.71 | 9.11 | 2,041,738 |
| Mar 30 2022 | 9.58 | -0.42 | -4.2% | 9.92 | 10.24 | 9.51 | 763,978 |
| Mar 29 2022 | 10.00 | 0.43 | 4.49% | 9.882 | 10.57 | 9.882 | 3,393,886 |
| Mar 28 2022 | 9.57 | 0.37 | 4.02% | 9.28 | 9.93 | 9.22 | 2,270,770 |
| Mar 25 2022 | 9.20 | -1.04 | -10.16% | 9.75 | 9.88 | 9.105 | 2,376,410 |
| Mar 24 2022 | 10.24 | 0.09 | 0.89% | 10.00 | 10.35 | 9.71 | 3,458,340 |
| Mar 23 2022 | 10.15 | 0.16 | 1.6% | 9.76 | 10.79 | 9.60 | 1,692,130 |
| Mar 22 2022 | 9.99 | 1.23 | 14.04% | 9.29 | 10.36 | 9.29 | 2,261,960 |
| Mar 21 2022 | 8.76 | -0.77 | -8.08% | 9.26 | 9.70 | 8.71 | 1,591,800 |
| Mar 18 2022 | 9.53 | 0.88 | 10.17% | 8.81 | 10.285 | 8.74 | 3,701,097 |
| Mar 17 2022 | 8.65 | -0.22 | -2.48% | 8.23 | 8.90 | 8.21 | 2,637,300 |
| Mar 16 2022 | 8.87 | 2.98 | 50.59% | 7.72 | 9.20 | 7.48 | 7,789,990 |
| Mar 15 2022 | 5.89 | 0.74 | 14.37% | 5.10 | 5.99 | 5.00 | 4,011,318 |
| Mar 14 2022 | 5.15 | -1.90 | -26.95% | 6.565 | 6.565 | 5.00 | 3,330,970 |
| Mar 11 2022 | 7.05 | -0.05 | -0.7% | 7.98 | 7.98 | 6.87 | 3,512,825 |
| Mar 10 2022 | 7.10 | -1.00 | -12.35% | 7.40 | 7.47 | 6.70 | 1,562,158 |
| Mar 09 2022 | 8.10 | 1.66 | 25.78% | 6.82 | 8.19 | 6.80 | 3,397,539 |
| Mar 08 2022 | 6.44 | -0.30 | -4.45% | 6.58 | 6.90 | 6.31 | 2,038,604 |
| Mar 07 2022 | 6.74 | -0.17 | -2.46% | 6.86 | 7.08 | 6.72 | 1,608,959 |
| Mar 04 2022 | 6.91 | -0.26 | -3.63% | 7.22 | 7.56 | 6.84 | 1,251,792 |
| Mar 03 2022 | 7.17 | -1.05 | -12.77% | 8.24 | 8.38 | 7.01 | 1,161,753 |
| Mar 02 2022 | 8.22 | 0.21 | 2.62% | 8.11 | 8.28 | 7.83 | 1,261,668 |
| Mar 01 2022 | 8.01 | -0.30 | -3.61% | 8.35 | 8.52 | 7.88 | 1,436,454 |
| Feb 28 2022 | 8.31 | -1.32 | -13.71% | 9.6265 | 9.6265 | 8.18 | 2,211,009 |
| Feb 25 2022 | 9.63 | 0.36 | 3.88% | 10.19 | 10.19 | 9.03 | 1,008,463 |
| Feb 24 2022 | 9.27 | 0.30 | 3.34% | 8.26 | 9.30 | 8.12 | 705,398 |
| Feb 23 2022 | 8.97 | -0.15 | -1.64% | 9.28 | 9.67 | 8.91 | 2,381,539 |
| Feb 22 2022 | 9.12 | -0.76 | -7.69% | 9.34 | 9.94 | 9.05 | 679,932 |