Register for real-time alerts, custom portfolio, and market movers
DTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.55 | -0.12 | -1.56% | 7.64 | 7.65 | 7.53 | 434,925 |
| May 16 2024 | 7.67 | -0.06 | -0.78% | 7.75 | 7.80 | 7.65 | 377,743 |
| May 15 2024 | 7.73 | 0.11 | 1.44% | 7.68 | 7.82 | 7.63 | 470,700 |
| May 14 2024 | 7.62 | 0.01 | 0.13% | 7.59 | 7.68 | 7.57 | 242,666 |
| May 13 2024 | 7.61 | -0.02 | -0.26% | 7.61 | 7.69 | 7.58 | 288,564 |
| May 10 2024 | 7.63 | -0.04 | -0.52% | 7.67 | 7.73 | 7.63 | 260,175 |
| May 09 2024 | 7.67 | -0.10 | -1.29% | 7.75 | 7.815 | 7.64 | 282,943 |
| May 08 2024 | 7.77 | -0.10 | -1.27% | 7.91 | 7.93 | 7.76 | 356,087 |
| May 07 2024 | 7.87 | 0.15 | 1.94% | 7.73 | 7.89 | 7.71 | 398,941 |
| May 06 2024 | 7.72 | 0.11 | 1.45% | 7.65 | 7.80 | 7.61 | 331,458 |
| May 03 2024 | 7.61 | 0.00 | 0.00% | 7.61 | 7.68 | 7.56 | 215,713 |
| May 02 2024 | 7.61 | 0.02 | 0.26% | 7.60 | 7.68 | 7.59 | 262,676 |
| May 01 2024 | 7.59 | -0.06 | -0.78% | 7.60 | 7.70 | 7.55 | 424,893 |
| Apr 30 2024 | 7.65 | -0.17 | -2.17% | 7.78 | 7.79 | 7.63 | 306,642 |
| Apr 29 2024 | 7.82 | 0.15 | 1.96% | 7.71 | 7.87 | 7.61 | 470,222 |
| Apr 26 2024 | 7.67 | -0.06 | -0.78% | 7.74 | 7.79 | 7.65 | 431,460 |
| Apr 24 2024 | 7.73 | -0.12 | -1.53% | 7.87 | 7.98 | 7.70 | 688,807 |
| Apr 23 2024 | 7.85 | -0.12 | -1.51% | 7.98 | 8.00 | 7.82 | 339,558 |
| Apr 22 2024 | 7.97 | 0.05 | 0.63% | 7.91 | 8.01 | 7.90 | 213,198 |
| Apr 19 2024 | 7.92 | -0.08 | -1.00% | 7.94 | 7.96 | 7.85 | 293,549 |
| Apr 18 2024 | 8.00 | 0.06 | 0.76% | 7.86 | 8.04 | 7.86 | 254,112 |
| Apr 17 2024 | 7.94 | 0.09 | 1.15% | 7.83 | 8.04 | 7.83 | 330,621 |
| Apr 16 2024 | 7.85 | -0.22 | -2.73% | 8.01 | 8.04 | 7.795 | 693,980 |
| Apr 15 2024 | 8.07 | -0.11 | -1.34% | 8.11 | 8.15 | 8.03 | 293,667 |
| Apr 12 2024 | 8.18 | 0.04 | 0.49% | 8.12 | 8.23 | 8.11 | 240,264 |
| Apr 11 2024 | 8.14 | -0.14 | -1.69% | 8.18 | 8.22 | 8.11 | 160,261 |
| Apr 10 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.35 | 8.24 | 222,405 |
| Apr 09 2024 | 8.28 | 0.14 | 1.72% | 8.20 | 8.29 | 8.10 | 222,213 |
| Apr 08 2024 | 8.14 | 0.00 | 0.00% | 8.14 | 8.14 | 8.14 | 0.00 |
| Apr 05 2024 | 8.14 | -0.14 | -1.69% | 8.25 | 8.38 | 8.09 | 289,054 |
| Apr 04 2024 | 8.28 | 0.03 | 0.36% | 8.29 | 8.39 | 8.25 | 153,405 |
| Apr 03 2024 | 8.25 | -0.02 | -0.24% | 8.15 | 8.29 | 8.14 | 386,961 |
| Apr 02 2024 | 8.27 | 0.00 | 0.00% | 8.28 | 8.33 | 8.20 | 320,564 |
| Mar 28 2024 | 8.27 | 0.00 | 0.00% | 8.29 | 8.31 | 8.13 | 437,518 |
| Mar 27 2024 | 8.27 | -0.21 | -2.48% | 8.47 | 8.54 | 8.26 | 571,762 |
| Mar 26 2024 | 8.48 | -0.09 | -1.05% | 8.56 | 8.64 | 8.45 | 356,106 |
| Mar 25 2024 | 8.57 | -0.07 | -0.81% | 8.67 | 8.73 | 8.54 | 353,582 |
| Mar 22 2024 | 8.64 | -0.06 | -0.69% | 8.65 | 8.73 | 8.53 | 364,560 |
| Mar 21 2024 | 8.70 | 0.19 | 2.23% | 8.57 | 8.79 | 8.45 | 728,030 |
| Mar 20 2024 | 8.51 | 0.02 | 0.24% | 8.49 | 8.71 | 8.44 | 648,732 |
| Mar 19 2024 | 8.49 | -0.03 | -0.35% | 8.54 | 8.66 | 8.43 | 546,786 |
| Mar 18 2024 | 8.52 | -0.09 | -1.05% | 8.33 | 8.61 | 8.33 | 369,728 |
| Mar 15 2024 | 8.61 | 0.20 | 2.38% | 8.33 | 8.63 | 8.33 | 819,226 |
| Mar 14 2024 | 8.41 | -0.12 | -1.41% | 8.45 | 8.51 | 8.33 | 668,153 |
| Mar 13 2024 | 8.53 | -0.38 | -4.26% | 8.75 | 8.85 | 8.48 | 713,386 |
| Mar 12 2024 | 8.91 | 0.15 | 1.71% | 8.70 | 8.95 | 8.66 | 411,258 |
| Mar 11 2024 | 8.76 | -0.02 | -0.23% | 8.68 | 8.87 | 8.67 | 279,244 |
| Mar 08 2024 | 8.78 | 0.08 | 0.92% | 8.81 | 8.91 | 8.76 | 283,688 |
| Mar 07 2024 | 8.70 | 0.10 | 1.16% | 8.63 | 8.75 | 8.56 | 676,573 |
| Mar 06 2024 | 8.60 | -0.01 | -0.12% | 8.45 | 8.66 | 8.35 | 606,770 |
| Mar 05 2024 | 8.61 | 0.26 | 3.11% | 8.31 | 8.70 | 8.29 | 858,131 |
| Mar 04 2024 | 8.35 | 0.08 | 0.97% | 8.34 | 8.43 | 8.27 | 492,042 |
| Mar 01 2024 | 8.27 | -0.12 | -1.43% | 8.36 | 8.41 | 8.18 | 766,389 |
| Feb 29 2024 | 8.39 | 0.29 | 3.58% | 8.05 | 8.40 | 8.02 | 954,748 |
| Feb 28 2024 | 8.10 | 0.18 | 2.27% | 8.01 | 8.15 | 7.96 | 993,969 |
| Feb 27 2024 | 7.92 | 0.04 | 0.51% | 7.92 | 8.02 | 7.85 | 429,838 |
| Feb 26 2024 | 7.88 | -0.12 | -1.50% | 7.97 | 8.08 | 7.84 | 851,864 |
| Feb 23 2024 | 8.00 | 0.33 | 4.30% | 7.67 | 8.00 | 7.66 | 867,658 |
| Feb 22 2024 | 7.67 | 0.01 | 0.13% | 7.60 | 7.75 | 7.54 | 898,182 |
| Feb 21 2024 | 7.66 | -0.21 | -2.67% | 7.84 | 7.97 | 7.65 | 1,326,196 |
| Feb 20 2024 | 7.87 | 0.10 | 1.29% | 7.85 | 8.09 | 7.76 | 1,055,696 |
