Register for streaming realtime charts, analysis tools, and prices.
DNKEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 14.32 | 0.19 | 1.34% | 14.334 | 14.39 | 14.32 | 8,823 |
| May 15 2024 | 14.13 | -0.02 | -0.14% | 13.94 | 14.13 | 13.94 | 14,328 |
| May 14 2024 | 14.15 | 0.21 | 1.51% | 14.0801 | 14.15 | 14.00 | 110,932 |
| May 13 2024 | 13.94 | 0.04 | 0.29% | 14.02 | 14.06 | 13.94 | 16,796 |
| May 10 2024 | 13.90 | -0.09 | -0.64% | 13.70 | 14.224 | 13.70 | 8,710 |
| May 09 2024 | 13.99 | 0.14 | 1.01% | 13.945 | 14.15 | 13.82 | 8,642 |
| May 08 2024 | 13.85 | -0.34 | -2.40% | 13.78 | 13.85 | 13.751 | 5,151 |
| May 07 2024 | 14.19 | -0.15 | -1.05% | 14.11 | 14.22 | 14.03 | 13,875 |
| May 06 2024 | 14.34 | 0.40 | 2.87% | 14.24 | 14.50 | 14.24 | 12,085 |
| May 03 2024 | 13.94 | -0.58 | -3.99% | 14.09 | 14.11 | 13.94 | 9,307 |
| May 02 2024 | 14.52 | -0.15 | -1.02% | 14.66 | 14.71 | 14.52 | 6,823 |
| May 01 2024 | 14.67 | 0.06 | 0.41% | 14.54 | 14.85 | 14.43 | 41,162 |
| Apr 30 2024 | 14.61 | -0.23 | -1.55% | 14.52 | 14.673 | 14.4825 | 13,408 |
| Apr 29 2024 | 14.84 | 0.17 | 1.17% | 14.695 | 14.84 | 14.55 | 19,167 |
| Apr 26 2024 | 14.6691 | 0.07 | 0.47% | 14.6701 | 14.69 | 14.47 | 7,811 |
| Apr 25 2024 | 14.60 | -0.27 | -1.82% | 14.58 | 14.6683 | 14.5017 | 8,154 |
| Apr 24 2024 | 14.87 | -0.13 | -0.87% | 14.81 | 14.87 | 14.71 | 5,150 |
| Apr 23 2024 | 15.00 | 0.28 | 1.90% | 14.93 | 15.03 | 14.92 | 4,468 |
| Apr 22 2024 | 14.72 | 0.16 | 1.10% | 14.64 | 14.73 | 14.58 | 15,782 |
| Apr 19 2024 | 14.56 | 0.14 | 0.97% | 14.51 | 14.56 | 14.45 | 42,232 |
| Apr 18 2024 | 14.42 | -0.12 | -0.83% | 14.4485 | 14.60 | 14.42 | 11,190 |
| Apr 17 2024 | 14.54 | 0.19 | 1.32% | 14.504 | 14.54 | 14.35 | 18,895 |
| Apr 16 2024 | 14.35 | -0.35 | -2.38% | 14.403 | 14.403 | 14.25 | 14,859 |
| Apr 15 2024 | 14.70 | 0.23 | 1.59% | 14.6899 | 14.71 | 14.54 | 6,014 |
| Apr 12 2024 | 14.47 | -0.17 | -1.16% | 14.525 | 14.58 | 14.47 | 5,292 |
| Apr 11 2024 | 14.64 | -0.16 | -1.08% | 14.43 | 14.64 | 14.43 | 21,376 |
| Apr 10 2024 | 14.80 | -0.12 | -0.82% | 14.745 | 14.84 | 14.71 | 11,932 |
| Apr 09 2024 | 14.922 | -0.27 | -1.78% | 15.12 | 15.12 | 14.88 | 10,912 |
| Apr 08 2024 | 15.193 | -0.08 | -0.50% | 15.158 | 15.225 | 15.12 | 129,224 |
| Apr 05 2024 | 15.27 | 0.16 | 1.06% | 15.125 | 15.27 | 15.125 | 12,250 |
| Apr 04 2024 | 15.11 | -0.12 | -0.79% | 15.22 | 15.245 | 15.10 | 9,882 |
| Apr 03 2024 | 15.23 | 0.35 | 2.35% | 15.14 | 15.23 | 15.08 | 20,745 |
| Apr 02 2024 | 14.88 | -0.10 | -0.67% | 14.99 | 14.99 | 14.84 | 375,094 |
| Apr 01 2024 | 14.98 | -0.28 | -1.86% | 15.10 | 15.11 | 14.84 | 37,174 |
| Mar 28 2024 | 15.2635 | 0.17 | 1.15% | 15.16 | 15.28 | 14.983 | 7,598 |
| Mar 27 2024 | 15.09 | 0.00 | 0.00% | 14.95 | 15.09 | 14.95 | 3,194 |
| Mar 26 2024 | 15.09 | 0.09 | 0.60% | 15.00 | 15.1589 | 14.96 | 20,005 |
| Mar 25 2024 | 15.00 | 0.11 | 0.74% | 15.00 | 15.00 | 14.9477 | 10,530 |
| Mar 22 2024 | 14.89 | -0.26 | -1.72% | 14.94 | 14.94 | 14.77 | 5,688 |
| Mar 21 2024 | 15.15 | -0.13 | -0.84% | 15.002 | 15.15 | 14.965 | 13,739 |
| Mar 20 2024 | 15.278 | -0.07 | -0.47% | 15.04 | 15.3299 | 14.995 | 7,786 |
| Mar 19 2024 | 15.35 | 0.27 | 1.78% | 15.12 | 15.35 | 15.12 | 7,923 |
| Mar 18 2024 | 15.082 | -0.04 | -0.25% | 14.975 | 15.10 | 14.975 | 9,158 |
| Mar 15 2024 | 15.12 | 0.02 | 0.12% | 15.04 | 15.12 | 15.00 | 13,308 |
| Mar 14 2024 | 15.102 | -0.19 | -1.23% | 15.07 | 15.13 | 15.02 | 20,226 |
| Mar 13 2024 | 15.29 | 0.31 | 2.07% | 15.193 | 15.30 | 15.193 | 8,431 |
| Mar 12 2024 | 14.98 | 0.03 | 0.20% | 14.95 | 14.98 | 14.87 | 39,979 |
| Mar 11 2024 | 14.95 | -0.15 | -0.99% | 14.94 | 14.96 | 14.78 | 18,784 |
| Mar 08 2024 | 15.10 | 0.27 | 1.82% | 15.0899 | 15.10 | 15.025 | 9,981 |
| Mar 07 2024 | 14.83 | 0.01 | 0.07% | 14.89 | 14.89 | 14.77 | 6,544 |
| Mar 06 2024 | 14.82 | 0.10 | 0.68% | 14.85 | 14.8599 | 14.70 | 7,480 |
| Mar 05 2024 | 14.72 | -0.29 | -1.93% | 14.87 | 14.87 | 14.72 | 20,770 |
| Mar 04 2024 | 15.01 | 0.16 | 1.08% | 14.98 | 15.10 | 14.97 | 17,393 |
| Mar 01 2024 | 14.85 | 0.14 | 0.95% | 14.914 | 14.914 | 14.80 | 9,602 |
| Feb 29 2024 | 14.71 | 0.41 | 2.83% | 14.56 | 14.95 | 14.55 | 17,639 |
| Feb 28 2024 | 14.305 | 0.13 | 0.92% | 14.30 | 14.36 | 14.288 | 6,532 |
| Feb 27 2024 | 14.175 | -0.01 | -0.04% | 14.18 | 14.19 | 14.10 | 13,861 |
| Feb 26 2024 | 14.18 | 0.08 | 0.55% | 14.33 | 14.33 | 14.09 | 8,705 |
| Feb 23 2024 | 14.102 | 0.11 | 0.75% | 14.046 | 14.11 | 14.03 | 15,112 |
| Feb 22 2024 | 13.997 | 0.03 | 0.19% | 13.918 | 14.05 | 13.90 | 9,533 |
| Feb 21 2024 | 13.97 | -0.03 | -0.21% | 13.964 | 14.02 | 13.92 | 14,217 |
| Feb 20 2024 | 14.00 | -0.05 | -0.36% | 13.93 | 14.0199 | 13.93 | 8,054 |
