Register to chat with like-minded investors on our interactive forums.
DATS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.35 | -0.01 | -0.57% | 1.34 | 1.35 | 1.29 | 46,361 |
| May 17 2024 | 1.3578 | 0.07 | 5.26% | 1.37 | 1.3793 | 1.24 | 171,059 |
| May 16 2024 | 1.29 | -0.36 | -21.82% | 1.64 | 1.6651 | 1.24 | 687,047 |
| May 15 2024 | 1.65 | -0.13 | -7.04% | 1.84 | 1.9399 | 1.55 | 340,965 |
| May 14 2024 | 1.775 | -0.16 | -8.03% | 1.94 | 2.09 | 1.76 | 484,343 |
| May 13 2024 | 1.93 | 0.24 | 14.20% | 1.81 | 2.04 | 1.69 | 839,758 |
| May 10 2024 | 1.69 | -0.08 | -4.52% | 1.80 | 1.80 | 1.63 | 153,693 |
| May 09 2024 | 1.77 | 0.10 | 5.99% | 1.68 | 1.83 | 1.60 | 531,008 |
| May 08 2024 | 1.67 | 0.16 | 10.60% | 1.48 | 1.68 | 1.43 | 251,436 |
| May 07 2024 | 1.51 | 0.11 | 7.86% | 1.38 | 1.57 | 1.325 | 945,695 |
| May 06 2024 | 1.40 | 0.19 | 15.81% | 1.24 | 1.68 | 1.239 | 1,426,981 |
| May 03 2024 | 1.2089 | 0.02 | 1.59% | 1.22 | 1.234 | 1.15 | 25,182 |
| May 02 2024 | 1.19 | -0.06 | -4.80% | 1.28 | 1.28 | 1.1735 | 31,726 |
| May 01 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.2698 | 1.22 | 6,251 |
| Apr 30 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.3187 | 1.21 | 131,518 |
| Apr 29 2024 | 1.25 | 0.01 | 0.81% | 1.27 | 1.28 | 1.2248 | 39,483 |
| Apr 26 2024 | 1.24 | 0.01 | 0.81% | 1.21 | 1.285 | 1.20 | 10,243 |
| Apr 25 2024 | 1.23 | -0.05 | -3.91% | 1.25 | 1.28 | 1.215 | 12,392 |
| Apr 24 2024 | 1.28 | 0.08 | 6.67% | 1.24 | 1.38 | 1.15 | 105,107 |
| Apr 23 2024 | 1.20 | 0.02 | 1.69% | 1.16 | 1.24 | 1.1413 | 25,096 |
| Apr 22 2024 | 1.18 | 0.04 | 3.51% | 1.16 | 1.18 | 1.13 | 10,511 |
| Apr 19 2024 | 1.14 | -0.09 | -7.32% | 1.21 | 1.22 | 1.13 | 54,368 |
| Apr 18 2024 | 1.23 | 0.01 | 0.82% | 1.24 | 1.24 | 1.19 | 16,060 |
| Apr 17 2024 | 1.22 | 0.05 | 4.27% | 1.17 | 1.3047 | 1.15 | 86,773 |
| Apr 16 2024 | 1.17 | 0.00 | 0.00% | 1.15 | 1.22 | 1.1252 | 45,740 |
| Apr 15 2024 | 1.17 | 0.01 | 0.85% | 1.14 | 1.2149 | 1.112 | 27,530 |
| Apr 12 2024 | 1.1601 | -0.05 | -4.12% | 1.23 | 1.23 | 1.15 | 53,067 |
| Apr 11 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.35 | 1.19 | 85,326 |
| Apr 10 2024 | 1.27 | 0.05 | 4.10% | 1.21 | 1.35 | 1.19 | 90,863 |
| Apr 09 2024 | 1.22 | -0.11 | -8.27% | 1.25 | 1.30 | 1.20 | 151,988 |
| Apr 08 2024 | 1.33 | -0.16 | -10.73% | 1.19 | 1.49 | 1.13 | 3,015,943 |
| Apr 05 2024 | 1.4899 | 0.06 | 4.19% | 1.38 | 1.5499 | 1.3796 | 27,879 |
| Apr 04 2024 | 1.43 | 0.04 | 2.88% | 1.38 | 1.46 | 1.38 | 8,494 |
| Apr 03 2024 | 1.39 | 0.06 | 4.51% | 1.38 | 1.43 | 1.3222 | 10,575 |
| Apr 02 2024 | 1.33 | -0.02 | -1.48% | 1.36 | 1.3799 | 1.28 | 22,938 |
| Apr 01 2024 | 1.35 | -0.09 | -6.25% | 1.42 | 1.44 | 1.35 | 31,659 |
| Mar 28 2024 | 1.44 | 0.02 | 1.41% | 1.41 | 1.455 | 1.38 | 20,579 |
| Mar 27 2024 | 1.42 | 0.02 | 1.43% | 1.43 | 1.43 | 1.32 | 61,294 |
| Mar 26 2024 | 1.40 | -0.06 | -4.11% | 1.42 | 1.51 | 1.36 | 110,710 |
| Mar 25 2024 | 1.46 | 0.01 | 0.69% | 1.43 | 1.58 | 1.38 | 137,206 |
| Mar 22 2024 | 1.45 | 0.04 | 2.84% | 1.40 | 1.53 | 1.3628 | 83,599 |
| Mar 21 2024 | 1.41 | 0.01 | 0.71% | 1.38 | 1.70 | 1.38 | 261,295 |
| Mar 20 2024 | 1.40 | -0.01 | -0.71% | 1.35 | 1.40 | 1.33 | 20,823 |
| Mar 19 2024 | 1.41 | 0.04 | 2.92% | 1.31 | 1.42 | 1.31 | 12,185 |
| Mar 18 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.39 | 1.3301 | 16,610 |
| Mar 15 2024 | 1.34 | -0.06 | -4.29% | 1.36 | 1.425 | 1.32 | 38,179 |
| Mar 14 2024 | 1.40 | 0.06 | 4.48% | 1.37 | 1.4931 | 1.37 | 80,606 |
| Mar 13 2024 | 1.34 | 0.03 | 2.29% | 1.31 | 1.36 | 1.29 | 51,513 |
| Mar 12 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.39 | 1.27 | 50,710 |
| Mar 11 2024 | 1.32 | 0.00 | 0.00% | 1.35 | 1.40 | 1.31 | 31,997 |
| Mar 08 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.4183 | 1.30 | 43,806 |
| Mar 07 2024 | 1.33 | -0.03 | -2.21% | 1.33 | 1.4599 | 1.31 | 58,530 |
| Mar 06 2024 | 1.36 | 0.06 | 4.62% | 1.31 | 1.44 | 1.31 | 38,558 |
| Mar 05 2024 | 1.30 | -0.09 | -6.47% | 1.40 | 1.40 | 1.2701 | 123,270 |
| Mar 04 2024 | 1.39 | -0.15 | -9.74% | 1.54 | 1.56 | 1.35 | 126,576 |
| Mar 01 2024 | 1.54 | 0.08 | 5.48% | 1.68 | 1.68 | 1.37 | 67,452 |
| Feb 29 2024 | 1.46 | -0.14 | -8.75% | 1.62 | 1.63 | 1.43 | 168,347 |
| Feb 28 2024 | 1.60 | 0.05 | 3.23% | 1.48 | 2.0899 | 1.37 | 1,113,898 |
| Feb 27 2024 | 1.55 | 0.23 | 17.42% | 1.33 | 1.63 | 1.33 | 318,684 |
| Feb 26 2024 | 1.32 | 0.04 | 3.13% | 1.39 | 1.39 | 1.25 | 21,589 |
| Feb 23 2024 | 1.28 | -0.02 | -1.16% | 1.28 | 1.28 | 1.26 | 30,581 |
| Feb 22 2024 | 1.295 | 0.00 | 0.39% | 1.25 | 1.3896 | 1.25 | 22,801 |
| Feb 21 2024 | 1.29 | -0.02 | -1.53% | 1.21 | 1.39 | 1.21 | 18,596 |
