Register for streaming realtime charts, analysis tools, and prices.
DNGDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.66 | -0.01 | -0.23% | 3.66 | 3.66 | 3.66 | 10,612 |
| Apr 17 2024 | 3.6685 | 0.18 | 5.11% | 3.63 | 3.67 | 3.63 | 6,800 |
| Apr 16 2024 | 3.49 | 0.07 | 2.05% | 3.49 | 3.49 | 3.49 | 2,114 |
| Apr 15 2024 | 3.42 | -0.21 | -5.89% | 2.76 | 3.5153 | 2.76 | 16,091 |
| Apr 12 2024 | 3.634 | -0.03 | -0.78% | 3.70 | 3.70 | 3.634 | 7,962 |
| Apr 11 2024 | 3.6625 | 0.00 | 0.00% | 3.6625 | 3.6625 | 3.6625 | 0 |
| Apr 10 2024 | 3.6625 | -0.02 | -0.64% | 3.635 | 3.6765 | 3.635 | 8,150 |
| Apr 09 2024 | 3.686 | -0.04 | -1.02% | 3.80 | 3.81 | 3.686 | 3,115 |
| Apr 08 2024 | 3.724 | -0.08 | -2.00% | 3.724 | 3.724 | 3.724 | 12,086 |
| Apr 05 2024 | 3.80 | 0.10 | 2.70% | 3.57 | 3.80 | 3.57 | 12,518 |
| Apr 04 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 910 |
| Apr 03 2024 | 3.70 | 0.16 | 4.52% | 3.64 | 3.70 | 3.63 | 24,540 |
| Apr 02 2024 | 3.54 | 0.04 | 1.14% | 3.58 | 3.715 | 3.54 | 16,153 |
| Apr 01 2024 | 3.50 | 0.07 | 2.04% | 3.418 | 3.50 | 3.418 | 39,910 |
| Mar 28 2024 | 3.43 | 0.13 | 3.94% | 3.33 | 3.45 | 3.33 | 59,233 |
| Mar 27 2024 | 3.30 | 0.28 | 9.38% | 3.04 | 3.30 | 3.04 | 55,090 |
| Mar 26 2024 | 3.017 | 0.02 | 0.50% | 2.986 | 3.017 | 2.986 | 1,470 |
| Mar 25 2024 | 3.002 | 0.00 | 0.07% | 3.02 | 3.02 | 3.002 | 200 |
| Mar 22 2024 | 3.00 | 0.02 | 0.67% | 3.00 | 3.00 | 3.00 | 175 |
| Mar 21 2024 | 2.98 | -0.01 | -0.47% | 3.0092 | 3.03 | 2.98 | 4,908 |
| Mar 20 2024 | 2.994 | 0.00 | 0.00% | 2.994 | 2.994 | 2.994 | 0 |
| Mar 19 2024 | 2.994 | 0.01 | 0.47% | 2.994 | 2.994 | 2.994 | 250 |
| Mar 18 2024 | 2.98 | -0.01 | -0.33% | 3.04 | 3.04 | 2.98 | 3,300 |
| Mar 15 2024 | 2.99 | -0.01 | -0.33% | 2.99 | 2.99 | 2.99 | 1,880 |
| Mar 14 2024 | 3.00 | -0.01 | -0.46% | 3.00 | 3.00 | 3.00 | 2,050 |
| Mar 13 2024 | 3.014 | -0.02 | -0.53% | 3.014 | 3.014 | 3.014 | 370 |
| Mar 12 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
| Mar 11 2024 | 3.03 | -0.03 | -0.98% | 3.03 | 3.03 | 3.03 | 1,000 |
| Mar 08 2024 | 3.06 | 0.08 | 2.68% | 3.06 | 3.06 | 3.06 | 400 |
| Mar 07 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0 |
| Mar 06 2024 | 2.98 | -0.01 | -0.33% | 3.00 | 3.005 | 2.98 | 4,400 |
| Mar 05 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
| Mar 04 2024 | 2.99 | 0.03 | 1.03% | 2.995 | 2.995 | 2.99 | 1,382 |
| Mar 01 2024 | 2.9595 | 0.00 | 0.00% | 2.9595 | 2.9595 | 2.9595 | 0 |
| Feb 29 2024 | 2.9595 | 0.03 | 1.01% | 3.00 | 3.019 | 2.9595 | 7,700 |
| Feb 28 2024 | 2.93 | -0.03 | -1.01% | 2.94 | 2.94 | 2.93 | 2,025 |
| Feb 27 2024 | 2.96 | -0.04 | -1.17% | 2.96 | 2.96 | 2.96 | 750 |
| Feb 26 2024 | 2.995 | 0.00 | 0.00% | 2.995 | 2.995 | 2.995 | 0 |
| Feb 23 2024 | 2.995 | 0.04 | 1.18% | 2.93 | 2.995 | 2.93 | 750 |
| Feb 22 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0 |
| Feb 21 2024 | 2.96 | -0.03 | -0.84% | 2.96 | 2.96 | 2.96 | 575 |
| Feb 20 2024 | 2.985 | 0.00 | 0.00% | 2.985 | 2.985 | 2.985 | 0 |
| Feb 16 2024 | 2.985 | 0.00 | 0.08% | 2.986 | 2.986 | 2.985 | 500 |
| Feb 15 2024 | 2.9825 | -0.02 | -0.78% | 2.98 | 2.9825 | 2.98 | 1,510 |
| Feb 14 2024 | 3.006 | 0.12 | 4.09% | 3.006 | 3.006 | 3.006 | 1,585 |
| Feb 13 2024 | 2.888 | -0.04 | -1.43% | 2.888 | 2.888 | 2.888 | 1,571 |
| Feb 12 2024 | 2.93 | -0.03 | -1.01% | 3.03 | 3.03 | 2.93 | 1,900 |
| Feb 09 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0 |
| Feb 08 2024 | 2.96 | 0.04 | 1.37% | 2.96 | 2.96 | 2.96 | 3,489 |
| Feb 07 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0 |
| Feb 06 2024 | 2.92 | -0.05 | -1.68% | 3.01 | 3.01 | 2.92 | 27,000 |
| Feb 05 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| Feb 02 2024 | 2.97 | -0.05 | -1.59% | 2.97 | 2.97 | 2.97 | 4,530 |
| Feb 01 2024 | 3.018 | -0.01 | -0.40% | 3.018 | 3.018 | 3.018 | 1,700 |
| Jan 31 2024 | 3.03 | 0.06 | 2.02% | 3.03 | 3.03 | 3.03 | 250 |
| Jan 30 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 3,125 |
| Jan 29 2024 | 2.97 | 0.00 | 0.00% | 3.01 | 3.01 | 2.97 | 5,100 |
| Jan 26 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| Jan 25 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| Jan 24 2024 | 2.97 | 0.06 | 2.06% | 2.9055 | 2.97 | 2.9055 | 2,940 |
| Jan 23 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0 |
| Jan 22 2024 | 2.91 | -0.09 | -3.00% | 2.91 | 2.91 | 2.91 | 900 |
