Register for streaming realtime charts, analysis tools, and prices.
D846S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.835 | 0.05 | 1.80% | 2.82 | 2.875 | 2.765 | 0 |
| May 30 2024 | 2.785 | 0.01 | 0.36% | 2.74 | 2.905 | 2.685 | 0 |
| May 29 2024 | 2.775 | -0.03 | -1.07% | 2.80 | 2.855 | 2.725 | 0 |
| May 28 2024 | 2.805 | -0.23 | -7.58% | 3.045 | 3.055 | 2.605 | 0 |
| May 27 2024 | 3.035 | 0.17 | 5.93% | 2.86 | 3.04 | 2.855 | 0 |
| May 24 2024 | 2.865 | -0.20 | -6.53% | 2.99 | 2.99 | 2.835 | 0 |
| May 23 2024 | 3.065 | 0.16 | 5.51% | 2.94 | 3.12 | 2.89 | 0 |
| May 22 2024 | 2.905 | -0.16 | -5.22% | 3.08 | 3.09 | 2.905 | 0 |
| May 21 2024 | 3.065 | -0.03 | -0.97% | 3.05 | 3.11 | 2.905 | 0 |
| May 20 2024 | 3.095 | 0.10 | 3.34% | 3.02 | 3.13 | 3.01 | 0 |
| May 17 2024 | 2.995 | 0.08 | 2.74% | 2.86 | 2.995 | 2.825 | 0 |
| May 16 2024 | 2.915 | -0.38 | -11.53% | 3.46 | 3.46 | 2.555 | 0 |
| May 15 2024 | 3.295 | 0.24 | 7.86% | 3.13 | 3.295 | 3.125 | 0 |
| May 14 2024 | 3.055 | 0.00 | 0.00% | 3.055 | 3.055 | 3.055 | 0 |
| May 13 2024 | 3.055 | -0.06 | -1.93% | 3.155 | 3.185 | 3.025 | 0 |
| May 10 2024 | 3.115 | 0.03 | 0.97% | 3.07 | 3.145 | 3.065 | 0 |
| May 09 2024 | 3.085 | 0.11 | 3.70% | 3.02 | 3.085 | 2.98 | 0 |
| May 08 2024 | 2.975 | -0.10 | -3.25% | 3.07 | 3.145 | 2.885 | 0 |
| May 07 2024 | 3.075 | 0.15 | 5.13% | 2.94 | 3.095 | 2.865 | 0 |
| May 06 2024 | 2.925 | 0.02 | 0.69% | 2.915 | 2.945 | 2.855 | 0 |
| May 03 2024 | 2.905 | 0.01 | 0.35% | 2.915 | 2.985 | 2.845 | 0 |
| May 02 2024 | 2.895 | 0.01 | 0.35% | 2.885 | 3.035 | 2.785 | 0 |
| Apr 30 2024 | 2.885 | 0.10 | 3.59% | 2.775 | 2.885 | 2.765 | 0 |
| Apr 29 2024 | 2.785 | 0.09 | 3.34% | 2.745 | 2.845 | 2.72 | 0 |
| Apr 26 2024 | 2.695 | -0.09 | -3.23% | 2.895 | 2.925 | 2.695 | 0 |
| Apr 25 2024 | 2.785 | -0.37 | -11.73% | 3.145 | 3.155 | 2.785 | 0 |
| Apr 24 2024 | 3.155 | 0.05 | 1.61% | 3.135 | 3.175 | 3.085 | 0 |
| Apr 23 2024 | 3.105 | 0.05 | 1.64% | 3.095 | 3.145 | 3.035 | 0 |
| Apr 22 2024 | 3.055 | 0.17 | 5.89% | 2.915 | 3.075 | 2.915 | 0 |
| Apr 19 2024 | 2.885 | -0.05 | -1.70% | 2.81 | 2.885 | 2.635 | 0 |
| Apr 18 2024 | 2.935 | 0.20 | 7.31% | 2.805 | 2.935 | 2.785 | 0 |
| Apr 17 2024 | 2.735 | 0.19 | 7.47% | 2.52 | 2.815 | 2.46 | 0 |
| Apr 16 2024 | 2.545 | -0.16 | -5.74% | 2.535 | 2.615 | 2.515 | 0 |
| Apr 15 2024 | 2.70 | -0.03 | -1.10% | 2.78 | 2.83 | 2.695 | 0 |
| Apr 12 2024 | 2.73 | -0.02 | -0.73% | 2.84 | 2.935 | 2.715 | 0 |
| Apr 11 2024 | 2.75 | -0.01 | -0.36% | 2.76 | 2.805 | 2.635 | 0 |
| Apr 10 2024 | 2.76 | -0.10 | -3.50% | 2.89 | 2.95 | 2.685 | 0 |
| Apr 09 2024 | 2.86 | -0.07 | -2.22% | 2.905 | 2.94 | 2.835 | 0 |
| Apr 08 2024 | 2.925 | 0.08 | 2.81% | 2.855 | 2.945 | 2.835 | 0 |
| Apr 05 2024 | 2.845 | -0.05 | -1.73% | 2.745 | 2.845 | 2.675 | 0 |
| Apr 04 2024 | 2.895 | 0.05 | 1.76% | 2.805 | 2.905 | 2.795 | 0 |
| Apr 03 2024 | 2.845 | 0.03 | 1.07% | 2.775 | 2.925 | 2.775 | 0 |
| Apr 02 2024 | 2.815 | -0.08 | -2.76% | 2.885 | 2.905 | 2.775 | 0 |
| Mar 28 2024 | 2.895 | 0.04 | 1.40% | 2.875 | 2.895 | 2.825 | 0 |
| Mar 27 2024 | 2.855 | 0.05 | 1.78% | 2.795 | 2.915 | 2.795 | 0 |
| Mar 26 2024 | 2.805 | 0.05 | 1.81% | 2.74 | 2.845 | 2.735 | 0 |
| Mar 25 2024 | 2.755 | 0.04 | 1.47% | 2.68 | 2.775 | 2.68 | 0 |
| Mar 22 2024 | 2.715 | -0.08 | -2.86% | 2.77 | 2.825 | 2.705 | 0 |
| Mar 21 2024 | 2.795 | 0.12 | 4.49% | 2.79 | 2.805 | 2.685 | 0 |
| Mar 20 2024 | 2.675 | -0.10 | -3.60% | 2.73 | 2.785 | 2.595 | 0 |
| Mar 19 2024 | 2.775 | 0.02 | 0.73% | 2.74 | 2.795 | 2.695 | 0 |
| Mar 18 2024 | 2.755 | -0.11 | -3.84% | 2.915 | 2.915 | 2.675 | 0 |
| Mar 15 2024 | 2.865 | 0.15 | 5.52% | 2.795 | 2.925 | 2.795 | 0 |
| Mar 14 2024 | 2.715 | -0.04 | -1.45% | 2.79 | 2.80 | 2.645 | 0 |
| Mar 13 2024 | 2.755 | 0.02 | 0.73% | 2.74 | 2.815 | 2.72 | 0 |
| Mar 12 2024 | 2.735 | 0.14 | 5.39% | 2.66 | 2.765 | 2.605 | 0 |
| Mar 11 2024 | 2.595 | -0.05 | -1.89% | 2.62 | 2.665 | 2.545 | 0 |
| Mar 08 2024 | 2.645 | 0.02 | 0.76% | 2.62 | 2.705 | 2.555 | 0 |
| Mar 07 2024 | 2.625 | -0.03 | -1.13% | 2.60 | 2.705 | 2.575 | 0 |
| Mar 06 2024 | 2.655 | 0.08 | 3.11% | 2.54 | 2.715 | 2.53 | 0 |
| Mar 05 2024 | 2.575 | 0.17 | 7.07% | 2.395 | 2.585 | 2.375 | 0 |
