Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DI1X24 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 10.51 | -0.02 | -0.19% | 10.49 | 10.515 | 10.49 | 35,290 |
| Jun 19 2024 | 10.53 | 0.00 | 0.00% | 10.58 | 10.58 | 10.53 | 12,429 |
| Jun 18 2024 | 10.53 | -0.04 | -0.33% | 10.55 | 10.55 | 10.52 | 8,829 |
| Jun 17 2024 | 10.565 | 0.05 | 0.48% | 10.54 | 10.565 | 10.53 | 6,634 |
| Jun 14 2024 | 10.515 | 0.01 | 0.05% | 10.515 | 10.525 | 10.515 | 34,618 |
| Jun 13 2024 | 10.51 | -0.08 | -0.76% | 10.56 | 10.56 | 10.51 | 6,569 |
| Jun 12 2024 | 10.59 | 0.07 | 0.67% | 10.55 | 10.59 | 10.54 | 27,682 |
| Jun 11 2024 | 10.52 | -0.02 | -0.14% | 10.51 | 10.54 | 10.50 | 4,725 |
| Jun 10 2024 | 10.535 | 0.05 | 0.52% | 10.52 | 10.555 | 10.50 | 14,938 |
| Jun 07 2024 | 10.48 | 0.08 | 0.77% | 10.435 | 10.515 | 10.435 | 17,436 |
| Jun 06 2024 | 10.40 | -0.02 | -0.19% | 10.40 | 10.40 | 10.40 | 175 |
| Jun 05 2024 | 10.42 | 0.05 | 0.48% | 10.375 | 10.43 | 10.375 | 1,259 |
| Jun 04 2024 | 10.37 | 0.01 | 0.14% | 10.37 | 10.375 | 10.365 | 1,049 |
| Jun 03 2024 | 10.355 | -0.02 | -0.14% | 10.385 | 10.39 | 10.355 | 9,192 |
| May 31 2024 | 10.37 | -0.03 | -0.29% | 10.395 | 10.395 | 10.37 | 1,233 |
| May 29 2024 | 10.40 | 0.03 | 0.29% | 10.385 | 10.41 | 10.38 | 2,258 |
| May 28 2024 | 10.37 | 0.01 | 0.14% | 10.35 | 10.37 | 10.345 | 2,936 |
| May 27 2024 | 10.355 | -0.04 | -0.34% | 10.38 | 10.38 | 10.35 | 1,711 |
| May 24 2024 | 10.39 | 0.03 | 0.24% | 10.37 | 10.39 | 10.36 | 3,081 |
| May 23 2024 | 10.365 | -0.02 | -0.19% | 10.38 | 10.38 | 10.365 | 1,493 |
| May 22 2024 | 10.385 | 0.04 | 0.39% | 10.365 | 10.39 | 10.365 | 3,559 |
| May 21 2024 | 10.345 | -0.02 | -0.14% | 10.35 | 10.35 | 10.345 | 8,006 |
| May 20 2024 | 10.36 | 0.01 | 0.10% | 10.36 | 10.37 | 10.36 | 5,225 |
| May 17 2024 | 10.35 | -0.01 | -0.10% | 10.355 | 10.38 | 10.35 | 277 |
| May 16 2024 | 10.36 | 0.00 | 0.05% | 10.335 | 10.36 | 10.33 | 2,414 |
| May 15 2024 | 10.355 | 0.01 | 0.10% | 10.34 | 10.355 | 10.34 | 51 |
| May 14 2024 | 10.345 | 0.03 | 0.24% | 10.33 | 10.345 | 10.325 | 8,037 |
| May 13 2024 | 10.32 | -0.01 | -0.05% | 10.31 | 10.32 | 10.305 | 3,442 |
| May 10 2024 | 10.325 | 0.05 | 0.49% | 10.29 | 10.325 | 10.285 | 3,975 |
| May 09 2024 | 10.275 | 0.04 | 0.39% | 10.275 | 10.295 | 10.265 | 4,774 |
| May 08 2024 | 10.235 | 0.00 | 0.05% | 10.245 | 10.245 | 10.225 | 6,669 |
| May 07 2024 | 10.23 | -0.02 | -0.20% | 10.21 | 10.23 | 10.21 | 695 |
| May 06 2024 | 10.25 | 0.08 | 0.79% | 10.22 | 10.25 | 10.22 | 1,055 |
| May 03 2024 | 10.17 | -0.05 | -0.49% | 10.23 | 10.23 | 10.17 | 865 |
| May 02 2024 | 10.22 | -0.12 | -1.11% | 10.26 | 10.26 | 10.22 | 7,383 |
| Apr 30 2024 | 10.335 | 0.15 | 1.47% | 10.19 | 10.335 | 10.19 | 4,167 |
| Apr 29 2024 | 10.185 | -0.05 | -0.49% | 10.205 | 10.205 | 10.175 | 3,174 |
| Apr 26 2024 | 10.235 | -0.09 | -0.82% | 10.27 | 10.27 | 10.225 | 1,054 |
| Apr 25 2024 | 10.32 | -0.03 | -0.29% | 10.355 | 10.40 | 10.32 | 7,021 |
| Apr 24 2024 | 10.35 | 0.05 | 0.49% | 10.315 | 10.35 | 10.315 | 1,981 |
| Apr 23 2024 | 10.30 | -0.05 | -0.48% | 10.34 | 10.34 | 10.30 | 2,078 |
| Apr 22 2024 | 10.35 | -0.01 | -0.10% | 10.33 | 10.35 | 10.33 | 687 |
| Apr 19 2024 | 10.36 | -0.07 | -0.67% | 10.41 | 10.41 | 10.36 | 2,450 |
| Apr 18 2024 | 10.43 | 0.00 | 0.00% | 10.41 | 10.435 | 10.41 | 86 |
| Apr 17 2024 | 10.43 | 0.15 | 1.51% | 10.285 | 10.43 | 10.285 | 1,860 |
| Apr 16 2024 | 10.275 | 0.13 | 1.28% | 10.27 | 10.285 | 10.25 | 5,112 |
| Apr 15 2024 | 10.145 | 0.07 | 0.69% | 10.10 | 10.145 | 10.10 | 2,818 |
| Apr 12 2024 | 10.075 | -0.03 | -0.30% | 10.12 | 10.12 | 10.075 | 2,695 |
| Apr 11 2024 | 10.105 | 0.03 | 0.30% | 10.10 | 10.13 | 10.09 | 745 |
| Apr 10 2024 | 10.075 | 0.06 | 0.65% | 10.06 | 10.075 | 10.05 | 3,861 |
| Apr 09 2024 | 10.01 | -0.04 | -0.35% | 10.02 | 10.025 | 10.005 | 1,529 |
| Apr 08 2024 | 10.045 | -0.01 | -0.10% | 10.05 | 10.05 | 10.03 | 811 |
| Apr 05 2024 | 10.055 | 0.03 | 0.25% | 10.05 | 10.055 | 10.05 | 450 |
| Apr 04 2024 | 10.03 | 0.01 | 0.10% | 10.015 | 10.03 | 10.015 | 4,010 |
| Apr 03 2024 | 10.02 | -0.01 | -0.05% | 10.03 | 10.03 | 10.02 | 59 |
| Apr 02 2024 | 10.025 | 0.02 | 0.20% | 10.01 | 10.025 | 10.00 | 1,854 |
| Apr 01 2024 | 10.005 | 0.01 | 0.05% | 10.00 | 10.005 | 9.995 | 791 |
| Mar 28 2024 | 10.00 | 0.00 | 0.00% | 10.01 | 10.01 | 10.00 | 96 |
| Mar 27 2024 | 10.00 | -0.03 | -0.25% | 10.01 | 10.01 | 10.00 | 47 |
| Mar 26 2024 | 10.025 | 0.04 | 0.35% | 10.01 | 10.025 | 10.01 | 216 |
| Mar 25 2024 | 9.99 | -0.02 | -0.15% | 9.995 | 9.995 | 9.98 | 1,126 |
