DAIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 3.53 | 0.04 | 1.15% | 3.45 | 3.54 | 3.42 | 12,412 |
Mar 26 2024 | 3.49 | 0.01 | 0.29% | 3.43 | 3.53 | 3.40 | 14,627 |
Mar 25 2024 | 3.48 | -0.01 | -0.29% | 3.50 | 3.5262 | 3.41 | 3,710 |
Mar 22 2024 | 3.49 | -0.01 | -0.29% | 3.47 | 3.5899 | 3.4108 | 31,076 |
Mar 21 2024 | 3.50 | -0.03 | -0.85% | 3.59 | 3.6762 | 3.40 | 21,404 |
Mar 20 2024 | 3.53 | 0.07 | 2.02% | 3.41 | 3.55 | 3.41 | 15,656 |
Mar 19 2024 | 3.46 | -0.11 | -3.08% | 3.51 | 3.6899 | 3.37 | 28,111 |
Mar 18 2024 | 3.57 | 0.05 | 1.42% | 3.48 | 3.695 | 3.3963 | 17,828 |
Mar 15 2024 | 3.52 | 0.03 | 0.86% | 3.48 | 3.58 | 3.38 | 11,515 |
Mar 14 2024 | 3.49 | 0.06 | 1.75% | 3.46 | 3.5014 | 3.35 | 13,475 |
Mar 13 2024 | 3.43 | -0.07 | -2.00% | 3.45 | 3.5297 | 3.3703 | 28,878 |
Mar 12 2024 | 3.50 | -0.07 | -1.96% | 3.463 | 3.53 | 3.46 | 9,988 |
Mar 11 2024 | 3.57 | 0.06 | 1.71% | 3.54 | 3.57 | 3.40 | 4,844 |
Mar 08 2024 | 3.51 | 0.01 | 0.29% | 3.62 | 3.62 | 3.39 | 8,306 |
Mar 07 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.5725 | 3.45 | 4,537 |
Mar 06 2024 | 3.48 | 0.05 | 1.46% | 3.42 | 3.5699 | 3.42 | 9,816 |
Mar 05 2024 | 3.43 | -0.11 | -3.11% | 3.49 | 3.7085 | 3.37 | 12,041 |
Mar 04 2024 | 3.54 | -0.04 | -1.12% | 3.53 | 3.6506 | 3.4801 | 10,337 |
Mar 01 2024 | 3.58 | -0.02 | -0.56% | 3.61 | 3.64 | 3.49 | 22,413 |
Feb 29 2024 | 3.60 | 0.10 | 2.86% | 3.48 | 3.70 | 3.48 | 15,980 |
Feb 28 2024 | 3.50 | -0.14 | -3.85% | 3.66 | 3.66 | 3.4519 | 48,637 |
Feb 27 2024 | 3.64 | 0.08 | 2.25% | 3.60 | 3.65 | 3.46 | 24,494 |
Feb 26 2024 | 3.56 | -0.07 | -1.93% | 3.73 | 3.73 | 3.47 | 9,869 |
Feb 23 2024 | 3.63 | 0.28 | 8.36% | 3.56 | 3.71 | 3.49 | 67,401 |
Feb 22 2024 | 3.35 | 0.12 | 3.72% | 3.17 | 3.35 | 3.17 | 5,961 |
Feb 21 2024 | 3.23 | -0.14 | -4.15% | 3.42 | 3.42 | 3.10 | 8,365 |
Feb 20 2024 | 3.37 | 0.01 | 0.30% | 3.39 | 3.39 | 3.2501 | 5,278 |
Feb 16 2024 | 3.36 | 0.06 | 1.82% | 3.36 | 3.43 | 3.30 | 3,971 |
Feb 15 2024 | 3.30 | 0.01 | 0.30% | 3.33 | 3.36 | 3.22 | 9,697 |
Feb 14 2024 | 3.29 | 0.14 | 4.45% | 3.15 | 3.29 | 3.085 | 14,169 |
Feb 13 2024 | 3.1499 | -0.01 | -0.32% | 3.09 | 3.1533 | 3.0507 | 5,798 |
Feb 12 2024 | 3.16 | -0.06 | -1.86% | 3.16 | 3.22 | 3.09 | 27,975 |
Feb 09 2024 | 3.22 | 0.08 | 2.55% | 3.25 | 3.26 | 3.10 | 12,540 |
Feb 08 2024 | 3.14 | -0.05 | -1.57% | 3.19 | 3.2409 | 3.14 | 15,125 |
Feb 07 2024 | 3.19 | 0.03 | 0.95% | 3.18 | 3.2599 | 3.15 | 1,742 |
Feb 06 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.26 | 3.14 | 1,692 |
Feb 05 2024 | 3.14 | -0.07 | -2.18% | 3.20 | 3.20 | 3.12 | 3,939 |
Feb 02 2024 | 3.21 | 0.02 | 0.63% | 3.21 | 3.26 | 3.13 | 3,741 |
Feb 01 2024 | 3.19 | -0.07 | -2.15% | 3.20 | 3.37 | 3.0701 | 20,819 |
Jan 31 2024 | 3.26 | 0.05 | 1.56% | 3.27 | 3.43 | 3.21 | 5,549 |
Jan 30 2024 | 3.21 | -0.02 | -0.62% | 3.18 | 3.33 | 3.11 | 26,452 |
Jan 29 2024 | 3.23 | -0.06 | -1.82% | 3.25 | 3.31 | 3.11 | 10,595 |
Jan 26 2024 | 3.29 | 0.34 | 11.53% | 2.91 | 3.3199 | 2.91 | 92,216 |
Jan 25 2024 | 2.95 | 0.06 | 2.08% | 2.85 | 2.95 | 2.85 | 9,617 |
Jan 24 2024 | 2.89 | 0.05 | 1.76% | 2.88 | 2.94 | 2.85 | 7,642 |
Jan 23 2024 | 2.84 | -0.05 | -1.73% | 2.93 | 2.93 | 2.83 | 28,836 |
Jan 22 2024 | 2.89 | 0.00 | 0.00% | 2.86 | 2.94 | 2.86 | 10,453 |
Jan 19 2024 | 2.89 | 0.00 | 0.01% | 2.91 | 2.93 | 2.86 | 46,718 |
Jan 18 2024 | 2.8897 | 0.01 | 0.34% | 2.86 | 2.91 | 2.86 | 18,091 |
Jan 17 2024 | 2.88 | -0.01 | -0.17% | 2.9827 | 2.9827 | 2.8702 | 17,869 |
Jan 16 2024 | 2.885 | -0.05 | -1.70% | 2.96 | 2.97 | 2.87 | 22,140 |
Jan 12 2024 | 2.935 | -0.04 | -1.18% | 2.96 | 3.00 | 2.90 | 29,569 |
Jan 11 2024 | 2.9701 | -0.08 | -2.62% | 3.11 | 3.11 | 2.97 | 14,048 |
Jan 10 2024 | 3.05 | 0.06 | 2.01% | 3.07 | 3.0872 | 2.96 | 27,518 |
Jan 09 2024 | 2.99 | 0.03 | 1.01% | 3.01 | 3.1631 | 2.95 | 9,938 |
Jan 08 2024 | 2.96 | 0.01 | 0.34% | 2.92 | 3.13 | 2.92 | 14,238 |
Jan 05 2024 | 2.95 | -0.14 | -4.53% | 3.05 | 3.14 | 2.90 | 44,705 |
Jan 04 2024 | 3.09 | -0.01 | -0.32% | 3.13 | 3.13 | 3.05 | 15,228 |
Jan 03 2024 | 3.10 | -0.04 | -1.27% | 3.175 | 3.175 | 3.06 | 12,204 |
Jan 02 2024 | 3.14 | 0.20 | 6.80% | 2.92 | 3.24 | 2.92 | 517,227 |
Dec 29 2023 | 2.94 | -0.05 | -1.67% | 2.90 | 3.00 | 2.90 | 22,692 |