Register for real-time alerts, custom portfolio, and market movers
D959S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.005 | -0.92 | -18.68% | 4.51 | 4.615 | 3.145 | 0 |
| Jun 06 2024 | 4.925 | 0.40 | 8.84% | 5.36 | 6.125 | 4.715 | 0 |
| Jun 05 2024 | 4.525 | 1.21 | 36.50% | 3.97 | 4.865 | 3.835 | 0 |
| Jun 04 2024 | 3.315 | -1.49 | -31.01% | 4.29 | 4.315 | 3.145 | 0 |
| Jun 03 2024 | 4.805 | 0.74 | 18.20% | 5.43 | 5.495 | 4.615 | 0 |
| May 31 2024 | 4.065 | -0.12 | -2.87% | 4.025 | 4.325 | 3.595 | 0 |
| May 30 2024 | 4.185 | 0.10 | 2.45% | 3.645 | 4.345 | 3.635 | 0 |
| May 29 2024 | 4.085 | -1.63 | -28.52% | 5.055 | 5.345 | 3.985 | 0 |
| May 28 2024 | 5.715 | -0.78 | -12.01% | 6.925 | 7.155 | 5.355 | 0 |
| May 27 2024 | 6.495 | 0.67 | 11.50% | 5.895 | 6.495 | 5.865 | 0 |
| May 24 2024 | 5.825 | -0.18 | -3.00% | 4.615 | 5.935 | 4.565 | 0 |
| May 23 2024 | 6.005 | 0.07 | 1.18% | 6.345 | 6.445 | 5.535 | 0 |
| May 22 2024 | 5.935 | -0.37 | -5.87% | 5.745 | 6.205 | 5.645 | 0 |
| May 21 2024 | 6.305 | -0.51 | -7.48% | 6.455 | 6.565 | 5.735 | 0 |
| May 20 2024 | 6.815 | 0.52 | 8.26% | 6.575 | 7.075 | 6.525 | 0 |
| May 17 2024 | 6.295 | -0.47 | -6.95% | 6.355 | 6.485 | 5.785 | 0 |
| May 16 2024 | 6.765 | -1.27 | -15.81% | 7.965 | 7.965 | 6.575 | 0 |
| May 15 2024 | 8.035 | 0.83 | 11.52% | 7.405 | 8.215 | 7.195 | 0 |
| May 14 2024 | 7.205 | 0.00 | 0.00% | 7.205 | 7.205 | 7.205 | 0 |
| May 13 2024 | 7.205 | -0.26 | -3.48% | 7.495 | 7.495 | 6.985 | 0 |
| May 10 2024 | 7.465 | 0.69 | 10.18% | 7.305 | 8.125 | 7.305 | 0 |
| May 09 2024 | 6.775 | 1.33 | 24.43% | 5.745 | 6.885 | 5.495 | 0 |
| May 08 2024 | 5.445 | 0.32 | 6.24% | 5.475 | 5.845 | 5.055 | 0 |
| May 07 2024 | 5.125 | 1.58 | 44.57% | 3.975 | 5.195 | 3.775 | 0 |
| May 06 2024 | 3.545 | 0.76 | 27.29% | 2.855 | 3.655 | 2.745 | 0 |
| May 03 2024 | 2.785 | 0.32 | 12.98% | 2.705 | 3.13 | 2.515 | 0 |
| May 02 2024 | 2.465 | -0.25 | -9.21% | 2.665 | 2.795 | 2.415 | 0 |
| Apr 30 2024 | 2.715 | -1.01 | -27.11% | 3.605 | 3.635 | 2.645 | 0 |
| Apr 29 2024 | 3.725 | -0.40 | -9.70% | 4.285 | 4.405 | 3.705 | 0 |
| Apr 26 2024 | 4.125 | 1.10 | 36.36% | 3.425 | 4.355 | 3.305 | 0 |
| Apr 25 2024 | 3.025 | -0.91 | -23.13% | 3.625 | 3.625 | 2.615 | 0 |
| Apr 24 2024 | 3.935 | -0.33 | -7.74% | 4.455 | 4.725 | 3.815 | 0 |
| Apr 23 2024 | 4.265 | 1.25 | 41.46% | 3.685 | 4.315 | 3.365 | 0 |
| Apr 22 2024 | 3.015 | 0.27 | 9.84% | 3.155 | 3.155 | 2.755 | 0 |
| Apr 19 2024 | 2.745 | -0.46 | -14.35% | 2.625 | 2.855 | 2.445 | 0 |
| Apr 18 2024 | 3.205 | 0.10 | 3.22% | 3.135 | 3.275 | 2.765 | 0 |
| Apr 17 2024 | 3.105 | -0.06 | -1.90% | 3.205 | 3.605 | 3.055 | 0 |
| Apr 16 2024 | 3.165 | -1.28 | -28.80% | 3.345 | 3.635 | 3.075 | 0 |
| Apr 15 2024 | 4.445 | 0.46 | 11.40% | 4.345 | 5.205 | 4.255 | 0 |
| Apr 12 2024 | 3.99 | 0.06 | 1.40% | 4.705 | 4.925 | 3.82 | 0 |
| Apr 11 2024 | 3.935 | -0.74 | -15.83% | 4.625 | 4.665 | 3.635 | 0 |
| Apr 10 2024 | 4.675 | 0.00 | 0.00% | 5.315 | 5.485 | 4.055 | 0 |
| Apr 09 2024 | 4.675 | -1.45 | -23.67% | 5.605 | 5.605 | 4.645 | 0 |
| Apr 08 2024 | 6.125 | 0.84 | 15.89% | 5.515 | 6.175 | 5.515 | 0 |
| Apr 05 2024 | 5.285 | -1.36 | -20.47% | 5.435 | 5.555 | 4.985 | 0 |
| Apr 04 2024 | 6.645 | 0.09 | 1.37% | 6.345 | 6.805 | 6.345 | 0 |
| Apr 03 2024 | 6.555 | 0.48 | 7.90% | 6.275 | 6.585 | 6.155 | 0 |
| Apr 02 2024 | 6.075 | -1.58 | -20.64% | 7.915 | 7.995 | 6.075 | 0 |
| Mar 28 2024 | 7.655 | 0.14 | 1.86% | 7.435 | 7.725 | 7.415 | 0 |
| Mar 27 2024 | 7.515 | 0.64 | 9.31% | 6.875 | 7.625 | 6.855 | 0 |
| Mar 26 2024 | 6.875 | 0.87 | 14.49% | 5.945 | 6.975 | 5.925 | 0 |
| Mar 25 2024 | 6.005 | 0.39 | 6.95% | 5.705 | 6.085 | 5.45 | 0 |
| Mar 22 2024 | 5.615 | 0.25 | 4.66% | 5.305 | 5.695 | 5.305 | 0 |
| Mar 21 2024 | 5.365 | 0.74 | 16.00% | 5.425 | 5.435 | 4.775 | 0 |
| Mar 20 2024 | 4.625 | 0.11 | 2.44% | 4.495 | 4.785 | 4.375 | 0 |
| Mar 19 2024 | 4.515 | 0.18 | 4.15% | 4.26 | 4.595 | 4.205 | 0 |
| Mar 18 2024 | 4.335 | -0.12 | -2.69% | 4.565 | 4.825 | 4.235 | 0 |
| Mar 15 2024 | 4.455 | -0.05 | -1.11% | 4.485 | 4.895 | 4.385 | 0 |
| Mar 14 2024 | 4.505 | -0.18 | -3.84% | 4.815 | 4.975 | 4.375 | 0 |
| Mar 13 2024 | 4.685 | -0.05 | -1.06% | 4.885 | 4.885 | 4.545 | 0 |
| Mar 12 2024 | 4.735 | 0.98 | 26.10% | 3.955 | 4.765 | 3.725 | 0 |
| Mar 11 2024 | 3.755 | -0.26 | -6.48% | 3.485 | 3.755 | 3.425 | 0 |
