Register for streaming realtime charts, analysis tools, and prices.
D509T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.87 | 0.37 | 14.80% | 2.52 | 3.44 | 2.42 | 0 |
| Jun 06 2024 | 2.50 | -0.26 | -9.42% | 2.60 | 2.74 | 2.36 | 0 |
| Jun 05 2024 | 2.76 | -0.77 | -21.81% | 2.99 | 3.28 | 2.50 | 0 |
| Jun 04 2024 | 3.53 | 0.61 | 20.89% | 3.12 | 3.72 | 3.06 | 0 |
| Jun 03 2024 | 2.92 | -0.13 | -4.26% | 2.33 | 2.95 | 2.23 | 0 |
| May 31 2024 | 3.05 | -0.12 | -3.79% | 3.04 | 3.33 | 2.97 | 0 |
| May 30 2024 | 3.17 | -0.38 | -10.70% | 3.79 | 3.82 | 3.16 | 0 |
| May 29 2024 | 3.55 | 1.05 | 42.00% | 2.74 | 3.65 | 2.53 | 0 |
| May 28 2024 | 2.50 | 0.60 | 31.58% | 1.86 | 2.64 | 1.67 | 0 |
| May 27 2024 | 1.90 | -0.43 | -18.45% | 2.33 | 2.35 | 1.90 | 0 |
| May 24 2024 | 2.33 | 0.10 | 4.48% | 2.76 | 2.83 | 2.24 | 0 |
| May 23 2024 | 2.23 | -0.13 | -5.51% | 2.19 | 2.40 | 1.91 | 0 |
| May 22 2024 | 2.36 | 0.44 | 22.92% | 1.76 | 2.44 | 1.76 | 1,020 |
| May 21 2024 | 1.92 | 0.33 | 20.75% | 1.69 | 2.30 | 1.65 | 3,177 |
| May 20 2024 | 1.59 | -0.37 | -18.88% | 1.89 | 1.89 | 1.36 | 6,887 |
| May 17 2024 | 1.96 | 0.21 | 12.00% | 1.97 | 2.27 | 1.75 | 40 |
| May 16 2024 | 1.75 | 0.47 | 36.72% | 1.53 | 1.80 | 1.49 | 3,330 |
| May 15 2024 | 1.28 | -0.31 | -19.50% | 1.21 | 1.60 | 1.13 | 750 |
| May 14 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0 |
| May 13 2024 | 1.59 | -0.05 | -3.05% | 1.48 | 1.76 | 1.47 | 70 |
| May 10 2024 | 1.64 | -0.32 | -16.33% | 1.71 | 1.71 | 1.26 | 0 |
| May 09 2024 | 1.96 | -0.48 | -19.67% | 2.55 | 2.68 | 1.92 | 0 |
| May 08 2024 | 2.44 | -0.65 | -21.04% | 3.03 | 3.05 | 2.21 | 1,760 |
| May 07 2024 | 3.09 | -0.72 | -18.90% | 3.70 | 3.76 | 3.07 | 0 |
| May 06 2024 | 3.81 | -0.45 | -10.56% | 4.15 | 4.21 | 3.51 | 0 |
| May 03 2024 | 4.26 | -0.52 | -10.88% | 4.58 | 4.61 | 3.85 | 0 |
| May 02 2024 | 4.78 | 0.55 | 13.00% | 4.18 | 4.83 | 4.18 | 0 |
| Apr 30 2024 | 4.23 | 0.59 | 16.21% | 3.45 | 4.37 | 3.38 | 0 |
| Apr 29 2024 | 3.64 | 0.26 | 7.69% | 3.04 | 3.64 | 3.02 | 0 |
| Apr 26 2024 | 3.38 | -0.87 | -20.47% | 3.50 | 4.03 | 3.17 | 0 |
| Apr 25 2024 | 4.25 | 0.82 | 23.91% | 3.66 | 4.80 | 3.47 | 0 |
| Apr 24 2024 | 3.43 | 0.15 | 4.57% | 3.17 | 3.57 | 2.92 | 0 |
| Apr 23 2024 | 3.28 | -0.77 | -19.01% | 3.84 | 3.84 | 3.26 | 0 |
| Apr 22 2024 | 4.05 | -0.39 | -8.78% | 3.97 | 4.42 | 3.75 | 0 |
| Apr 19 2024 | 4.44 | 0.00 | 0.00% | 4.97 | 5.16 | 4.29 | 0 |
| Apr 18 2024 | 4.44 | -0.36 | -7.50% | 4.63 | 4.89 | 4.30 | 0 |
| Apr 17 2024 | 4.80 | -0.59 | -10.95% | 5.09 | 5.30 | 4.07 | 0 |
| Apr 16 2024 | 5.39 | 1.11 | 25.93% | 5.26 | 5.56 | 4.90 | 0 |
| Apr 15 2024 | 4.28 | -0.30 | -6.55% | 4.40 | 4.40 | 3.53 | 0 |
| Apr 12 2024 | 4.58 | 0.08 | 1.78% | 3.98 | 4.84 | 3.59 | 0 |
| Apr 11 2024 | 4.50 | 0.21 | 4.90% | 4.29 | 4.97 | 3.81 | 0 |
| Apr 10 2024 | 4.29 | 0.02 | 0.47% | 3.92 | 4.89 | 3.70 | 0 |
| Apr 09 2024 | 4.27 | 0.75 | 21.31% | 3.68 | 4.39 | 3.68 | 0 |
| Apr 08 2024 | 3.52 | -0.67 | -15.99% | 3.93 | 4.10 | 3.33 | 0 |
| Apr 05 2024 | 4.19 | 1.00 | 31.35% | 4.26 | 4.55 | 4.15 | 0 |
| Apr 04 2024 | 3.19 | -0.03 | -0.93% | 3.28 | 3.39 | 2.89 | 0 |
| Apr 03 2024 | 3.22 | -0.31 | -8.78% | 3.63 | 3.63 | 3.16 | 0 |
| Apr 02 2024 | 3.53 | 0.90 | 34.22% | 2.54 | 3.53 | 2.25 | 0 |
| Mar 28 2024 | 2.63 | -0.07 | -2.59% | 2.52 | 2.67 | 2.25 | 0 |
| Mar 27 2024 | 2.70 | -0.21 | -7.22% | 2.99 | 3.01 | 2.49 | 0 |
| Mar 26 2024 | 2.91 | -0.27 | -8.49% | 3.00 | 3.38 | 2.89 | 0 |
| Mar 25 2024 | 3.18 | -0.06 | -1.85% | 3.25 | 3.72 | 3.10 | 0 |
| Mar 22 2024 | 3.24 | 0.26 | 8.72% | 3.24 | 3.43 | 2.95 | 0 |
| Mar 21 2024 | 2.98 | -0.08 | -2.61% | 2.31 | 3.30 | 2.31 | 0 |
| Mar 20 2024 | 3.06 | 0.27 | 9.68% | 3.37 | 3.48 | 3.04 | 0 |
| Mar 19 2024 | 2.79 | -0.56 | -16.72% | 3.39 | 3.40 | 2.76 | 0 |
| Mar 18 2024 | 3.35 | 0.23 | 7.37% | 2.93 | 3.42 | 2.93 | 0 |
| Mar 15 2024 | 3.12 | -0.07 | -2.19% | 3.26 | 3.26 | 2.70 | 0 |
| Mar 14 2024 | 3.19 | -0.12 | -3.63% | 3.43 | 3.45 | 2.65 | 0 |
| Mar 13 2024 | 3.31 | -0.60 | -15.35% | 3.76 | 3.86 | 3.26 | 0 |
| Mar 12 2024 | 3.91 | -0.68 | -14.81% | 4.23 | 4.62 | 3.88 | 0 |
| Mar 11 2024 | 4.59 | 0.08 | 1.77% | 4.82 | 5.01 | 4.57 | 0 |
