Register for streaming realtime charts, analysis tools, and prices.
D858S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.535 | -0.08 | -4.95% | 1.61 | 1.64 | 1.48 | 0 |
| Jun 06 2024 | 1.615 | 0.03 | 1.89% | 1.59 | 1.615 | 1.56 | 0 |
| Jun 05 2024 | 1.585 | 0.06 | 3.93% | 1.56 | 1.59 | 1.51 | 0 |
| Jun 04 2024 | 1.525 | -0.10 | -6.15% | 1.62 | 1.62 | 1.525 | 0 |
| Jun 03 2024 | 1.625 | -0.03 | -1.81% | 1.74 | 1.75 | 1.61 | 0 |
| May 31 2024 | 1.655 | 0.01 | 0.61% | 1.66 | 1.66 | 1.57 | 0 |
| May 30 2024 | 1.645 | 0.05 | 3.13% | 1.61 | 1.645 | 1.54 | 0 |
| May 29 2024 | 1.595 | -0.09 | -5.34% | 1.67 | 1.68 | 1.55 | 0 |
| May 28 2024 | 1.685 | -0.08 | -4.53% | 1.815 | 1.815 | 1.64 | 0 |
| May 27 2024 | 1.765 | -0.02 | -1.12% | 1.78 | 1.79 | 1.75 | 0 |
| May 24 2024 | 1.785 | 0.04 | 2.29% | 1.76 | 1.785 | 1.68 | 0 |
| May 23 2024 | 1.745 | 0.24 | 15.95% | 1.53 | 1.745 | 1.52 | 0 |
| May 22 2024 | 1.505 | 0.03 | 2.03% | 1.52 | 1.54 | 1.49 | 0 |
| May 21 2024 | 1.475 | -0.04 | -2.64% | 1.49 | 1.52 | 1.45 | 0 |
| May 20 2024 | 1.515 | 0.04 | 2.71% | 1.49 | 1.52 | 1.47 | 0 |
| May 17 2024 | 1.475 | -0.06 | -3.91% | 1.52 | 1.54 | 1.43 | 0 |
| May 16 2024 | 1.535 | 0.01 | 0.66% | 1.53 | 1.54 | 1.50 | 0 |
| May 15 2024 | 1.525 | 0.14 | 10.11% | 1.46 | 1.55 | 1.46 | 0 |
| May 14 2024 | 1.385 | 0.00 | 0.00% | 1.385 | 1.385 | 1.385 | 0 |
| May 13 2024 | 1.385 | -0.06 | -4.15% | 1.47 | 1.49 | 1.38 | 0 |
| May 10 2024 | 1.445 | 0.09 | 6.64% | 1.36 | 1.47 | 1.35 | 0 |
| May 09 2024 | 1.355 | 0.10 | 7.97% | 1.25 | 1.355 | 1.25 | 0 |
| May 08 2024 | 1.255 | 0.00 | 0.00% | 1.26 | 1.31 | 1.23 | 0 |
| May 07 2024 | 1.255 | 0.02 | 1.62% | 1.24 | 1.26 | 1.22 | 0 |
| May 06 2024 | 1.235 | 0.14 | 12.27% | 1.105 | 1.235 | 1.10 | 0 |
| May 03 2024 | 1.10 | -0.07 | -5.98% | 1.19 | 1.19 | 1.04 | 0 |
| May 02 2024 | 1.17 | 0.01 | 0.86% | 1.155 | 1.18 | 1.07 | 0 |
| Apr 30 2024 | 1.16 | 0.01 | 0.87% | 1.155 | 1.19 | 1.14 | 0 |
| Apr 29 2024 | 1.15 | 0.09 | 8.49% | 1.085 | 1.15 | 1.075 | 0 |
| Apr 26 2024 | 1.06 | 0.09 | 9.28% | 1.025 | 1.07 | 0.99 | 0 |
| Apr 25 2024 | 0.97 | -0.06 | -5.83% | 1.02 | 1.02 | 0.915 | 0 |
| Apr 24 2024 | 1.03 | 0.02 | 1.48% | 1.085 | 1.085 | 1.02 | 0 |
| Apr 23 2024 | 1.015 | 0.02 | 2.01% | 0.995 | 1.035 | 0.985 | 0 |
| Apr 22 2024 | 0.995 | -0.02 | -1.97% | 1.04 | 1.055 | 0.995 | 0 |
| Apr 19 2024 | 1.015 | -0.01 | -0.98% | 0.99 | 1.065 | 0.965 | 0 |
| Apr 18 2024 | 1.025 | 0.06 | 6.22% | 0.97 | 1.045 | 0.965 | 0 |
| Apr 17 2024 | 0.965 | -0.05 | -4.93% | 1.04 | 1.045 | 0.955 | 0 |
| Apr 16 2024 | 1.015 | -0.07 | -6.02% | 1.075 | 1.095 | 1.005 | 0 |
| Apr 15 2024 | 1.08 | 0.08 | 8.00% | 1.00 | 1.145 | 1.00 | 0 |
| Apr 12 2024 | 1.00 | 0.02 | 2.04% | 1.00 | 1.045 | 0.99 | 0 |
| Apr 11 2024 | 0.98 | -0.05 | -4.85% | 1.01 | 1.055 | 0.98 | 0 |
| Apr 10 2024 | 1.03 | -0.01 | -0.96% | 1.065 | 1.075 | 0.965 | 0 |
| Apr 09 2024 | 1.04 | -0.06 | -5.45% | 1.095 | 1.165 | 1.035 | 0 |
| Apr 08 2024 | 1.10 | 0.13 | 13.40% | 0.98 | 1.105 | 0.97 | 0 |
| Apr 05 2024 | 0.97 | -0.02 | -2.02% | 0.94 | 0.985 | 0.93 | 0 |
| Apr 04 2024 | 0.99 | -0.01 | -1.00% | 0.99 | 1.005 | 0.975 | 0 |
| Apr 03 2024 | 1.00 | 0.03 | 3.09% | 0.96 | 1.005 | 0.935 | 0 |
| Apr 02 2024 | 0.97 | -0.06 | -5.83% | 1.01 | 1.03 | 0.955 | 0 |
| Mar 28 2024 | 1.03 | -0.02 | -1.90% | 1.055 | 1.055 | 0.995 | 0 |
| Mar 27 2024 | 1.05 | -0.02 | -1.87% | 1.065 | 1.075 | 1.035 | 0 |
| Mar 26 2024 | 1.07 | -0.06 | -4.89% | 1.15 | 1.15 | 1.065 | 0 |
| Mar 25 2024 | 1.125 | 0.01 | 0.90% | 1.12 | 1.135 | 1.105 | 0 |
| Mar 22 2024 | 1.115 | -0.03 | -2.62% | 1.13 | 1.135 | 1.095 | 0 |
| Mar 21 2024 | 1.145 | 0.06 | 5.53% | 1.13 | 1.165 | 1.095 | 0 |
| Mar 20 2024 | 1.085 | 0.13 | 13.61% | 0.94 | 1.095 | 0.94 | 0 |
| Mar 19 2024 | 0.955 | 0.05 | 5.52% | 0.91 | 0.955 | 0.895 | 0 |
| Mar 18 2024 | 0.905 | -0.04 | -4.23% | 0.95 | 0.955 | 0.895 | 0 |
| Mar 15 2024 | 0.945 | 0.05 | 5.59% | 0.91 | 0.965 | 0.90 | 0 |
| Mar 14 2024 | 0.895 | -0.08 | -8.21% | 0.97 | 0.985 | 0.895 | 0 |
| Mar 13 2024 | 0.975 | 0.04 | 4.28% | 0.96 | 0.975 | 0.905 | 0 |
| Mar 12 2024 | 0.935 | 0.03 | 3.31% | 0.91 | 0.945 | 0.885 | 0 |
| Mar 11 2024 | 0.905 | -0.11 | -10.84% | 1.00 | 1.00 | 0.875 | 0 |
