Register for streaming realtime charts, analysis tools, and prices.
D465S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 21 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 20 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 17 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 16 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 15 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 14 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 13 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 10 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 09 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 08 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 07 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 06 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 03 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| May 02 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| Apr 30 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| Apr 29 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| Apr 26 2024 | 1.259 | 0.00 | 0.00% | 1.259 | 1.259 | 1.259 | 0 |
| Apr 25 2024 | 1.259 | -0.01 | -0.71% | 1.266 | 1.268 | 1.258 | 0 |
| Apr 24 2024 | 1.268 | 0.00 | -0.16% | 1.276 | 1.276 | 1.263 | 0 |
| Apr 23 2024 | 1.27 | 0.02 | 1.52% | 1.253 | 1.27 | 1.248 | 0 |
| Apr 22 2024 | 1.251 | 0.01 | 0.72% | 1.241 | 1.259 | 1.241 | 0 |
| Apr 19 2024 | 1.242 | -0.01 | -0.56% | 1.234 | 1.245 | 1.225 | 0 |
| Apr 18 2024 | 1.249 | 0.02 | 1.88% | 1.226 | 1.249 | 1.226 | 0 |
| Apr 17 2024 | 1.226 | 0.01 | 0.99% | 1.209 | 1.229 | 1.206 | 0 |
| Apr 16 2024 | 1.214 | -0.03 | -2.18% | 1.224 | 1.232 | 1.21 | 0 |
| Apr 15 2024 | 1.241 | 0.00 | -0.32% | 1.246 | 1.256 | 1.238 | 0 |
| Apr 12 2024 | 1.245 | -0.01 | -0.48% | 1.261 | 1.263 | 1.242 | 0 |
| Apr 11 2024 | 1.251 | -0.01 | -1.03% | 1.266 | 1.266 | 1.243 | 0 |
| Apr 10 2024 | 1.264 | -0.01 | -0.47% | 1.271 | 1.273 | 1.251 | 0 |
| Apr 09 2024 | 1.27 | -0.01 | -1.01% | 1.278 | 1.283 | 1.267 | 0 |
| Apr 08 2024 | 1.283 | 0.01 | 0.79% | 1.277 | 1.283 | 1.274 | 0 |
| Apr 05 2024 | 1.273 | 0.00 | -0.31% | 1.264 | 1.274 | 1.252 | 0 |
| Apr 04 2024 | 1.277 | 0.00 | -0.08% | 1.276 | 1.281 | 1.27 | 0 |
| Apr 03 2024 | 1.278 | 0.02 | 1.43% | 1.261 | 1.283 | 1.261 | 0 |
| Apr 02 2024 | 1.26 | -0.03 | -2.33% | 1.291 | 1.293 | 1.26 | 0 |
| Mar 28 2024 | 1.29 | -0.01 | -0.39% | 1.295 | 1.297 | 1.287 | 0 |
| Mar 27 2024 | 1.295 | 0.00 | -0.08% | 1.296 | 1.302 | 1.294 | 0 |
| Mar 26 2024 | 1.296 | 0.00 | 0.23% | 1.296 | 1.303 | 1.29 | 0 |
| Mar 25 2024 | 1.293 | 0.01 | 0.54% | 1.286 | 1.296 | 1.284 | 0 |
| Mar 22 2024 | 1.286 | 0.00 | -0.08% | 1.281 | 1.287 | 1.277 | 0 |
| Mar 21 2024 | 1.287 | 0.01 | 0.63% | 1.295 | 1.295 | 1.278 | 0 |
| Mar 20 2024 | 1.279 | 0.00 | 0.16% | 1.271 | 1.281 | 1.271 | 0 |
| Mar 19 2024 | 1.277 | 0.01 | 0.55% | 1.265 | 1.277 | 1.262 | 0 |
| Mar 18 2024 | 1.27 | 0.00 | 0.00% | 1.269 | 1.281 | 1.261 | 0 |
| Mar 15 2024 | 1.27 | 0.03 | 2.17% | 1.239 | 1.282 | 1.237 | 0 |
| Mar 14 2024 | 1.243 | 0.00 | 0.00% | 1.241 | 1.248 | 1.237 | 0 |
| Mar 13 2024 | 1.243 | -0.01 | -0.72% | 1.256 | 1.261 | 1.243 | 0 |
| Mar 12 2024 | 1.252 | 0.03 | 2.12% | 1.23 | 1.252 | 1.226 | 0 |
| Mar 11 2024 | 1.226 | 0.00 | -0.16% | 1.222 | 1.229 | 1.219 | 0 |
| Mar 08 2024 | 1.228 | 0.00 | -0.08% | 1.23 | 1.231 | 1.22 | 0 |
| Mar 07 2024 | 1.229 | 0.01 | 0.57% | 1.218 | 1.234 | 1.215 | 0 |
| Mar 06 2024 | 1.222 | 0.01 | 0.58% | 1.213 | 1.225 | 1.213 | 0 |
| Mar 05 2024 | 1.215 | 0.01 | 0.50% | 1.203 | 1.218 | 1.201 | 0 |
| Mar 04 2024 | 1.209 | 0.00 | 0.33% | 1.206 | 1.209 | 1.196 | 0 |
| Mar 01 2024 | 1.205 | 0.01 | 0.92% | 1.204 | 1.211 | 1.195 | 0 |
| Feb 29 2024 | 1.194 | -0.01 | -0.75% | 1.203 | 1.215 | 1.194 | 0 |
| Feb 28 2024 | 1.203 | -0.01 | -0.99% | 1.21 | 1.211 | 1.199 | 0 |
| Feb 27 2024 | 1.215 | -0.01 | -0.98% | 1.224 | 1.225 | 1.204 | 0 |
| Feb 26 2024 | 1.227 | -0.01 | -1.13% | 1.235 | 1.24 | 1.226 | 0 |
| Feb 23 2024 | 1.241 | 0.03 | 2.56% | 1.207 | 1.258 | 1.207 | 0 |
