DSWL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2.24 | 0.01 | 0.45% | 2.25 | 2.25 | 2.23 | 7,218 |
Mar 26 2024 | 2.23 | -0.02 | -0.89% | 2.28 | 2.28 | 2.18 | 1,028 |
Mar 25 2024 | 2.25 | 0.03 | 1.35% | 2.30 | 2.3036 | 2.23 | 7,253 |
Mar 22 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.2312 | 2.22 | 3,610 |
Mar 21 2024 | 2.22 | 0.00 | 0.08% | 2.15 | 2.24 | 2.15 | 6,096 |
Mar 20 2024 | 2.2183 | 0.02 | 0.83% | 2.22 | 2.25 | 2.14 | 10,742 |
Mar 19 2024 | 2.20 | -0.04 | -1.57% | 2.23 | 2.2599 | 2.20 | 10,591 |
Mar 18 2024 | 2.235 | 0.07 | 3.00% | 2.21 | 2.2492 | 2.1701 | 16,760 |
Mar 15 2024 | 2.17 | -0.04 | -1.71% | 2.22 | 2.22 | 2.16 | 3,877 |
Mar 14 2024 | 2.2077 | -0.06 | -2.74% | 2.28 | 2.28 | 2.19 | 2,370 |
Mar 13 2024 | 2.27 | 0.04 | 1.80% | 2.18 | 2.3191 | 2.17 | 12,452 |
Mar 12 2024 | 2.2299 | 0.02 | 1.13% | 2.24 | 2.24 | 2.17 | 4,476 |
Mar 11 2024 | 2.205 | 0.02 | 0.68% | 2.17 | 2.23 | 2.17 | 2,908 |
Mar 08 2024 | 2.19 | 0.02 | 1.15% | 2.23 | 2.24 | 2.16 | 14,799 |
Mar 07 2024 | 2.165 | -0.01 | -0.23% | 2.17 | 2.221 | 2.16 | 10,570 |
Mar 06 2024 | 2.17 | -0.01 | -0.23% | 2.17 | 2.2292 | 2.17 | 1,243 |
Mar 05 2024 | 2.175 | -0.04 | -1.58% | 2.24 | 2.24 | 2.17 | 9,382 |
Mar 04 2024 | 2.21 | 0.04 | 1.84% | 2.24 | 2.24 | 2.18 | 3,055 |
Mar 01 2024 | 2.17 | -0.07 | -3.13% | 2.29 | 2.29 | 2.1501 | 4,894 |
Feb 29 2024 | 2.24 | 0.04 | 1.82% | 2.21 | 2.2631 | 2.21 | 1,473 |
Feb 28 2024 | 2.20 | 0.02 | 0.92% | 2.21 | 2.21 | 2.18 | 584 |
Feb 27 2024 | 2.18 | -0.04 | -1.80% | 2.33 | 2.33 | 2.18 | 5,966 |
Feb 26 2024 | 2.22 | 0.04 | 1.83% | 2.17 | 2.31 | 2.17 | 9,464 |
Feb 23 2024 | 2.18 | -0.03 | -1.36% | 2.25 | 2.25 | 2.16 | 3,117 |
Feb 22 2024 | 2.21 | -0.02 | -0.90% | 2.24 | 2.28 | 2.21 | 7,193 |
Feb 21 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.328 | 2.23 | 5,013 |
Feb 20 2024 | 2.23 | -0.01 | -0.45% | 2.24 | 2.33 | 2.23 | 5,957 |
Feb 16 2024 | 2.24 | -0.03 | -1.32% | 2.26 | 2.32 | 2.22 | 16,065 |
Feb 15 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.33 | 2.22 | 12,904 |
Feb 14 2024 | 2.27 | -0.04 | -1.73% | 2.38 | 2.38 | 2.27 | 10,738 |
Feb 13 2024 | 2.31 | -0.01 | -0.43% | 2.33 | 2.3377 | 2.30 | 11,582 |
Feb 12 2024 | 2.32 | 0.00 | 0.00% | 2.31 | 2.41 | 2.31 | 7,041 |
Feb 09 2024 | 2.32 | -0.04 | -1.69% | 2.36 | 2.42 | 2.32 | 1,286 |
Feb 08 2024 | 2.36 | 0.02 | 0.85% | 2.39 | 2.4002 | 2.33 | 11,478 |
Feb 07 2024 | 2.34 | 0.03 | 1.30% | 2.30 | 2.39 | 2.30 | 3,499 |
Feb 06 2024 | 2.31 | 0.01 | 0.43% | 2.31 | 2.36 | 2.30 | 2,771 |
Feb 05 2024 | 2.30 | -0.01 | -0.44% | 2.35 | 2.36 | 2.30 | 4,853 |
Feb 02 2024 | 2.3101 | -0.02 | -0.85% | 2.34 | 2.36 | 2.3101 | 3,774 |
Feb 01 2024 | 2.33 | -0.04 | -1.69% | 2.38 | 2.4658 | 2.33 | 26,344 |
Jan 31 2024 | 2.37 | -0.15 | -5.77% | 2.56 | 2.56 | 2.35 | 42,544 |
Jan 30 2024 | 2.515 | 0.04 | 1.41% | 2.56 | 2.58 | 2.515 | 7,351 |
Jan 29 2024 | 2.48 | -0.04 | -1.59% | 2.50 | 2.50 | 2.48 | 3,920 |
Jan 26 2024 | 2.52 | 0.00 | 0.00% | 2.51 | 2.52 | 2.50 | 2,321 |
Jan 25 2024 | 2.52 | -0.01 | -0.40% | 2.54 | 2.58 | 2.50 | 10,288 |
Jan 24 2024 | 2.53 | 0.00 | -0.18% | 2.54 | 2.5798 | 2.53 | 2,557 |
Jan 23 2024 | 2.5346 | -0.05 | -1.76% | 2.58 | 2.58 | 2.51 | 2,592 |
Jan 22 2024 | 2.58 | 0.10 | 4.03% | 2.56 | 2.58 | 2.555 | 1,247 |
Jan 19 2024 | 2.48 | -0.09 | -3.50% | 2.54 | 2.54 | 2.48 | 40,922 |
Jan 18 2024 | 2.57 | 0.05 | 1.98% | 2.57 | 2.57 | 2.52 | 2,477 |
Jan 17 2024 | 2.5201 | -0.03 | -1.17% | 2.57 | 2.57 | 2.5201 | 405 |
Jan 16 2024 | 2.55 | -0.01 | -0.39% | 2.56 | 2.56 | 2.52 | 2,412 |
Jan 12 2024 | 2.56 | -0.01 | -0.39% | 2.57 | 2.5881 | 2.56 | 3,881 |
Jan 11 2024 | 2.57 | -0.02 | -0.78% | 2.59 | 2.6246 | 2.57 | 8,557 |
Jan 10 2024 | 2.5901 | -0.04 | -1.48% | 2.56 | 2.6244 | 2.56 | 2,266 |
Jan 09 2024 | 2.629 | 0.03 | 1.11% | 2.59 | 2.629 | 2.5019 | 6,048 |
Jan 08 2024 | 2.6002 | 0.02 | 0.78% | 2.64 | 2.64 | 2.59 | 14,969 |
Jan 05 2024 | 2.58 | -0.03 | -1.15% | 2.65 | 2.65 | 2.58 | 3,038 |
Jan 04 2024 | 2.61 | 0.04 | 1.56% | 2.66 | 2.66 | 2.61 | 4,889 |
Jan 03 2024 | 2.57 | -0.09 | -3.38% | 2.69 | 2.69 | 2.57 | 16,475 |
Jan 02 2024 | 2.66 | 0.01 | 0.45% | 2.65 | 2.69 | 2.65 | 9,919 |
Dec 29 2023 | 2.6481 | 0.03 | 1.07% | 2.66 | 2.66 | 2.55 | 1,576 |