Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D872S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.64 | 0.12 | 7.89% | 1.665 | 1.685 | 1.475 | 0 |
| May 23 2024 | 1.52 | 0.14 | 10.14% | 1.365 | 1.565 | 1.285 | 0 |
| May 22 2024 | 1.38 | -0.33 | -19.30% | 1.685 | 1.745 | 1.315 | 0 |
| May 21 2024 | 1.71 | 0.10 | 6.21% | 1.675 | 1.845 | 1.635 | 700 |
| May 20 2024 | 1.61 | -0.01 | -0.62% | 1.56 | 1.625 | 1.475 | 0 |
| May 17 2024 | 1.62 | 0.24 | 17.39% | 1.38 | 1.695 | 1.38 | 0 |
| May 16 2024 | 1.38 | 0.18 | 15.00% | 1.155 | 1.415 | 1.135 | 0 |
| May 15 2024 | 1.20 | -0.02 | -1.64% | 1.135 | 1.455 | 1.135 | 0 |
| May 14 2024 | 1.22 | -0.05 | -3.94% | 1.325 | 1.365 | 1.165 | 0 |
| May 13 2024 | 1.27 | -0.12 | -8.63% | 1.34 | 1.355 | 1.215 | 0 |
| May 10 2024 | 1.39 | 0.00 | 0.00% | 1.345 | 1.455 | 1.245 | 0 |
| May 09 2024 | 1.39 | -0.30 | -17.75% | 1.705 | 1.715 | 1.355 | 700 |
| May 08 2024 | 1.69 | -0.16 | -8.65% | 1.815 | 1.825 | 1.575 | 0 |
| May 07 2024 | 1.85 | -0.11 | -5.37% | 1.935 | 2.105 | 1.81 | 4,289 |
| May 06 2024 | 1.955 | -0.08 | -3.69% | 2.02 | 2.04 | 1.805 | 0 |
| May 03 2024 | 2.03 | -0.21 | -9.38% | 2.25 | 2.315 | 1.875 | 0 |
| May 02 2024 | 2.24 | 0.16 | 7.69% | 2.10 | 2.375 | 2.10 | 0 |
| Apr 30 2024 | 2.08 | -0.09 | -4.15% | 2.13 | 2.15 | 1.885 | 0 |
| Apr 29 2024 | 2.17 | -0.09 | -3.98% | 2.155 | 2.195 | 2.035 | 0 |
| Apr 26 2024 | 2.26 | -0.35 | -13.41% | 2.445 | 2.535 | 2.235 | 0 |
| Apr 25 2024 | 2.61 | 0.24 | 10.13% | 2.40 | 2.795 | 2.075 | 0 |
| Apr 24 2024 | 2.37 | 0.01 | 0.42% | 2.355 | 2.395 | 2.095 | 0 |
| Apr 23 2024 | 2.36 | 0.01 | 0.43% | 2.195 | 2.375 | 2.165 | 0 |
| Apr 22 2024 | 2.35 | 0.24 | 11.37% | 2.005 | 2.445 | 1.975 | 0 |
| Apr 19 2024 | 2.11 | -1.11 | -34.47% | 2.315 | 2.375 | 2.055 | 0 |
| Apr 18 2024 | 3.22 | -0.22 | -6.40% | 3.405 | 3.445 | 3.185 | 0 |
| Apr 17 2024 | 3.44 | -0.26 | -6.90% | 3.555 | 3.555 | 3.215 | 0 |
| Apr 16 2024 | 3.695 | 0.07 | 1.79% | 3.725 | 3.845 | 3.575 | 0 |
| Apr 15 2024 | 3.63 | -0.01 | -0.27% | 3.615 | 3.675 | 3.485 | 0 |
| Apr 12 2024 | 3.64 | 0.14 | 4.00% | 3.355 | 3.735 | 3.145 | 0 |
| Apr 11 2024 | 3.50 | -0.13 | -3.58% | 3.635 | 3.645 | 3.315 | 0 |
| Apr 10 2024 | 3.63 | -0.07 | -1.89% | 3.565 | 3.815 | 3.475 | 0 |
| Apr 09 2024 | 3.70 | -0.10 | -2.50% | 3.87 | 3.875 | 3.615 | 0 |
| Apr 08 2024 | 3.795 | 0.02 | 0.40% | 3.69 | 3.965 | 3.65 | 0 |
| Apr 05 2024 | 3.78 | 0.36 | 10.36% | 3.695 | 3.815 | 3.535 | 0 |
| Apr 04 2024 | 3.425 | 0.05 | 1.48% | 3.38 | 3.635 | 3.27 | 0 |
| Apr 03 2024 | 3.375 | 0.50 | 17.39% | 2.95 | 3.385 | 2.82 | 0 |
| Apr 02 2024 | 2.875 | 0.38 | 15.23% | 2.425 | 2.875 | 2.335 | 0 |
| Mar 28 2024 | 2.495 | 0.00 | 0.20% | 2.44 | 2.50 | 2.335 | 0 |
| Mar 27 2024 | 2.49 | -0.25 | -8.96% | 2.765 | 2.78 | 2.395 | 0 |
| Mar 26 2024 | 2.735 | 0.09 | 3.21% | 2.60 | 2.775 | 2.485 | 0 |
| Mar 25 2024 | 2.65 | -0.15 | -5.36% | 2.885 | 2.985 | 2.605 | 0 |
| Mar 22 2024 | 2.80 | 0.15 | 5.66% | 2.705 | 2.925 | 2.685 | 0 |
| Mar 21 2024 | 2.65 | 0.07 | 2.71% | 2.425 | 2.835 | 2.365 | 0 |
| Mar 20 2024 | 2.58 | 0.17 | 7.05% | 2.545 | 2.635 | 2.405 | 0 |
| Mar 19 2024 | 2.41 | 0.09 | 3.88% | 2.38 | 2.515 | 2.315 | 0 |
| Mar 18 2024 | 2.32 | 0.19 | 8.67% | 2.085 | 2.375 | 2.065 | 0 |
| Mar 15 2024 | 2.135 | 0.26 | 14.17% | 1.985 | 2.135 | 1.735 | 0 |
| Mar 14 2024 | 1.87 | 0.23 | 13.68% | 1.645 | 1.895 | 1.565 | 0 |
| Mar 13 2024 | 1.645 | -0.24 | -12.50% | 1.835 | 1.88 | 1.635 | 0 |
| Mar 12 2024 | 1.88 | -0.11 | -5.53% | 1.835 | 2.165 | 1.825 | 0 |
| Mar 11 2024 | 1.99 | -0.02 | -1.00% | 2.145 | 2.165 | 1.915 | 0 |
| Mar 08 2024 | 2.01 | -0.20 | -8.84% | 2.205 | 2.225 | 1.905 | 0 |
| Mar 07 2024 | 2.205 | -0.34 | -13.19% | 2.52 | 2.625 | 2.175 | 0 |
| Mar 06 2024 | 2.54 | 0.02 | 0.99% | 2.48 | 2.925 | 2.48 | 0 |
| Mar 05 2024 | 2.515 | 0.25 | 11.04% | 2.33 | 2.545 | 2.175 | 0 |
| Mar 04 2024 | 2.265 | -0.11 | -4.63% | 2.295 | 2.415 | 2.195 | 0 |
| Mar 01 2024 | 2.375 | -0.02 | -0.84% | 2.235 | 2.535 | 2.205 | 0 |
| Feb 29 2024 | 2.395 | 0.56 | 30.52% | 2.045 | 2.395 | 2.045 | 0 |
| Feb 28 2024 | 1.835 | 0.00 | 0.00% | 1.835 | 1.835 | 1.835 | 0 |
| Feb 27 2024 | 1.835 | -0.04 | -2.13% | 1.755 | 1.985 | 1.755 | 0 |
| Feb 26 2024 | 1.875 | 0.04 | 2.18% | 1.935 | 1.935 | 1.755 | 0 |
