Register for streaming realtime charts, analysis tools, and prices.
DOTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 6.32 | -0.150 | -2.33% | 6.43 | 6.78 | 6.07 | 74,573.00 |
| Apr 14 2024 | 6.47 | 0.390 | 6.38% | 6.12 | 6.55 | 5.88 | 115,412.00 |
| Apr 13 2024 | 6.09 | -0.750 | -10.97% | 6.87 | 6.95 | 5.52 | 130,789.00 |
| Apr 12 2024 | 6.84 | -0.980 | -12.50% | 7.84 | 7.93 | 6.15 | 122,274.00 |
| Apr 11 2024 | 7.81 | 0.020 | 0.22% | 7.77 | 7.92 | 7.57 | 24,912.00 |
| Apr 10 2024 | 7.79 | -0.200 | -2.50% | 7.97 | 8.02 | 7.50 | 27,512.00 |
| Apr 09 2024 | 7.99 | -0.300 | -3.64% | 8.29 | 8.37 | 7.96 | 28,389.00 |
| Apr 08 2024 | 8.30 | 0.250 | 3.09% | 8.02 | 8.37 | 7.92 | 22,069.00 |
| Apr 07 2024 | 8.05 | 0.200 | 2.52% | 7.83 | 8.08 | 7.82 | 11,915.00 |
| Apr 06 2024 | 7.85 | 0.080 | 1.03% | 7.72 | 7.91 | 7.68 | 7,936.00 |
| Apr 05 2024 | 7.77 | -0.060 | -0.77% | 7.84 | 7.84 | 7.47 | 26,228.00 |
| Apr 04 2024 | 7.83 | 0.030 | 0.37% | 7.80 | 8.04 | 7.64 | 22,158.00 |
| Apr 03 2024 | 7.80 | -0.180 | -2.29% | 8.02 | 8.16 | 7.66 | 29,064.00 |
| Apr 02 2024 | 7.98 | -0.540 | -6.30% | 8.51 | 8.51 | 7.78 | 44,836.00 |
| Apr 01 2024 | 8.52 | -0.430 | -4.78% | 8.95 | 9.04 | 8.33 | 32,780.00 |
| Mar 31 2024 | 8.95 | 0.200 | 2.23% | 8.76 | 8.95 | 8.76 | 8,694.00 |
| Mar 30 2024 | 8.75 | -0.150 | -1.71% | 8.92 | 9.00 | 8.72 | 9,443.00 |
| Mar 29 2024 | 8.91 | 0.080 | 0.94% | 8.81 | 9.09 | 8.69 | 31,494.00 |
| Mar 28 2024 | 8.82 | 0.060 | 0.74% | 8.76 | 8.96 | 8.59 | 23,128.00 |
| Mar 27 2024 | 8.76 | -0.220 | -2.40% | 8.95 | 9.08 | 8.62 | 30,114.00 |
| Mar 26 2024 | 8.97 | 0.00 | 0.02% | 8.96 | 9.27 | 8.81 | 36,989.00 |
| Mar 25 2024 | 8.97 | 0.300 | 3.47% | 8.64 | 9.13 | 8.61 | 32,396.00 |
| Mar 24 2024 | 8.67 | 0.350 | 4.21% | 8.34 | 8.74 | 8.31 | 17,088.00 |
| Mar 23 2024 | 8.32 | 0.050 | 0.56% | 8.25 | 8.54 | 8.21 | 19,183.00 |
| Mar 22 2024 | 8.27 | -0.170 | -2.01% | 8.43 | 8.65 | 8.06 | 39,132.00 |
| Mar 21 2024 | 8.44 | -0.250 | -2.90% | 8.66 | 8.78 | 8.36 | 51,426.00 |
| Mar 20 2024 | 8.70 | 0.620 | 7.62% | 8.13 | 8.80 | 7.84 | 60,934.00 |
| Mar 19 2024 | 8.08 | -1.05 | -11.54% | 9.13 | 9.20 | 7.92 | 63,707.00 |
| Mar 18 2024 | 9.13 | -0.090 | -0.97% | 9.22 | 9.61 | 8.88 | 41,448.00 |
| Mar 17 2024 | 9.22 | 0.290 | 3.29% | 8.98 | 9.54 | 8.48 | 44,531.00 |
| Mar 16 2024 | 8.93 | -1.04 | -10.43% | 9.89 | 10.02 | 8.78 | 50,831.00 |
| Mar 15 2024 | 9.97 | -0.410 | -3.95% | 10.67 | 10.74 | 9.22 | 69,266.00 |
| Mar 14 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0.00 |
| Mar 13 2024 | 10.38 | 0.560 | 5.70% | 9.80 | 10.38 | 9.73 | 46,315.00 |
| Mar 12 2024 | 9.82 | -0.180 | -1.81% | 9.99 | 10.10 | 9.34 | 40,245.00 |
| Mar 11 2024 | 10.00 | 0.590 | 6.26% | 9.42 | 10.29 | 9.13 | 47,384.00 |
| Mar 10 2024 | 9.41 | -0.210 | -2.21% | 9.61 | 9.69 | 9.12 | 25,968.00 |
| Mar 09 2024 | 9.62 | -0.130 | -1.34% | 9.70 | 10.06 | 9.51 | 37,982.00 |
| Mar 08 2024 | 9.75 | 0.230 | 2.40% | 9.58 | 9.84 | 9.15 | 42,703.00 |
| Mar 07 2024 | 9.53 | -0.120 | -1.29% | 9.68 | 10.30 | 9.38 | 66,401.00 |
| Mar 06 2024 | 9.65 | 1.07 | 12.43% | 8.61 | 9.71 | 8.24 | 58,859.00 |
| Mar 05 2024 | 8.58 | -0.490 | -5.38% | 9.05 | 10.00 | 7.48 | 79,613.00 |
| Mar 04 2024 | 9.07 | 0.050 | 0.52% | 8.98 | 9.52 | 8.87 | 75,591.00 |
| Mar 03 2024 | 9.02 | 0.310 | 3.55% | 8.72 | 9.14 | 8.12 | 45,574.00 |
| Mar 02 2024 | 8.71 | 0.700 | 8.75% | 8.01 | 8.74 | 7.95 | 49,608.00 |
| Mar 01 2024 | 8.01 | 0.430 | 5.73% | 7.65 | 8.01 | 7.60 | 22,848.00 |
| Feb 29 2024 | 7.58 | -0.120 | -1.55% | 7.70 | 8.19 | 7.40 | 48,210.00 |
| Feb 28 2024 | 7.70 | -0.010 | -0.09% | 7.71 | 8.05 | 7.28 | 64,268.00 |
| Feb 27 2024 | 7.71 | 0.240 | 3.20% | 7.47 | 7.79 | 7.37 | 68,897.00 |
| Feb 26 2024 | 7.47 | 0.140 | 1.92% | 7.31 | 7.50 | 6.99 | 37,998.00 |
| Feb 25 2024 | 7.33 | 0.110 | 1.48% | 7.22 | 7.34 | 7.10 | 18,981.00 |
| Feb 24 2024 | 7.22 | 0.230 | 3.25% | 7.05 | 7.29 | 6.88 | 22,187.00 |
| Feb 23 2024 | 6.99 | 0.070 | 1.03% | 6.92 | 7.08 | 6.72 | 31,032.00 |
| Feb 22 2024 | 6.92 | 0.010 | 0.12% | 6.89 | 7.11 | 6.73 | 30,286.00 |
| Feb 21 2024 | 6.91 | -0.250 | -3.46% | 7.14 | 7.15 | 6.70 | 35,524.00 |
| Feb 20 2024 | 7.16 | -0.300 | -3.97% | 7.50 | 7.53 | 6.89 | 66,696.00 |
| Feb 19 2024 | 7.46 | 0.160 | 2.21% | 7.29 | 7.56 | 7.11 | 51,337.00 |
| Feb 18 2024 | 7.30 | 0.140 | 1.97% | 7.16 | 7.35 | 7.15 | 34,220.00 |
| Feb 17 2024 | 7.15 | 0.060 | 0.80% | 7.10 | 7.16 | 6.82 | 18,041.00 |
| Feb 16 2024 | 7.10 | -0.140 | -1.88% | 7.23 | 7.31 | 7.02 | 42,980.00 |
| Feb 15 2024 | 7.23 | 0.080 | 1.12% | 7.15 | 7.41 | 7.03 | 56,708.00 |
| Feb 14 2024 | 7.15 | 0.280 | 4.03% | 6.84 | 7.21 | 6.80 | 48,691.00 |
| Feb 13 2024 | 6.88 | 0.060 | 0.94% | 6.82 | 7.00 | 6.64 | 63,121.00 |
| Feb 12 2024 | 6.81 | 0.260 | 3.94% | 6.55 | 6.84 | 6.48 | 40,374.00 |
| Feb 11 2024 | 6.55 | -0.110 | -1.68% | 6.65 | 6.79 | 6.53 | 19,769.00 |
| Feb 10 2024 | 6.67 | 0.00 | 0.06% | 6.70 | 6.74 | 6.55 | 20,810.00 |
| Feb 09 2024 | 6.66 | 0.140 | 2.12% | 6.51 | 6.80 | 6.47 | 36,010.00 |
| Feb 08 2024 | 6.52 | 0.080 | 1.29% | 6.46 | 6.60 | 6.40 | 26,380.00 |
| Feb 07 2024 | 6.44 | 0.110 | 1.66% | 6.31 | 6.46 | 6.20 | 25,095.00 |
| Feb 06 2024 | 6.34 | 0.080 | 1.20% | 6.25 | 6.48 | 6.19 | 17,773.00 |
| Feb 05 2024 | 6.26 | 0.070 | 1.07% | 6.21 | 6.48 | 6.13 | 41,997.00 |
| Feb 04 2024 | 6.20 | -0.130 | -2.10% | 6.31 | 6.33 | 6.17 | 11,209.00 |
| Feb 03 2024 | 6.33 | -0.090 | -1.36% | 6.43 | 6.49 | 6.32 | 13,646.00 |
| Feb 02 2024 | 6.42 | 0.170 | 2.64% | 6.25 | 6.51 | 6.23 | 29,396.00 |
| Feb 01 2024 | 6.25 | 0.090 | 1.40% | 6.18 | 6.28 | 6.05 | 36,641.00 |
| Jan 31 2024 | 6.16 | -0.150 | -2.39% | 6.33 | 6.37 | 6.09 | 37,638.00 |
| Jan 30 2024 | 6.32 | -0.180 | -2.82% | 6.48 | 6.54 | 6.30 | 47,416.00 |
| Jan 29 2024 | 6.50 | 0.160 | 2.51% | 6.30 | 6.74 | 6.22 | 49,917.00 |
| Jan 28 2024 | 6.34 | 0.180 | 2.94% | 6.17 | 6.34 | 6.06 | 28,470.00 |
| Jan 27 2024 | 6.16 | 0.00 | -0.02% | 6.16 | 6.23 | 6.04 | 26,341.00 |
| Jan 26 2024 | 6.16 | 0.220 | 3.74% | 5.92 | 6.20 | 5.88 | 44,444.00 |
| Jan 25 2024 | 5.94 | -0.010 | -0.08% | 5.94 | 6.03 | 5.86 | 35,643.00 |
| Jan 24 2024 | 5.94 | 0.090 | 1.45% | 5.87 | 6.01 | 5.77 | 33,817.00 |
| Jan 23 2024 | 5.86 | 0.030 | 0.45% | 5.85 | 5.93 | 5.51 | 59,586.00 |
| Jan 22 2024 | 5.83 | -0.430 | -6.82% | 6.28 | 6.28 | 5.79 | 57,200.00 |
| Jan 21 2024 | 6.26 | -0.090 | -1.40% | 6.32 | 6.41 | 6.26 | 18,151.00 |
| Jan 20 2024 | 6.35 | -0.110 | -1.67% | 6.31 | 6.37 | 6.23 | 24,270.00 |
| Jan 19 2024 | 6.46 | -0.010 | -0.08% | 6.46 | 6.48 | 6.41 | 1,591.00 |
| Jan 18 2024 | 6.46 | -0.280 | -4.17% | 6.76 | 6.79 | 6.28 | 40,008.00 |
| Jan 17 2024 | 6.74 | -0.150 | -2.19% | 6.91 | 6.98 | 6.67 | 32,053.00 |
