Automatic DTDRN Historical Data - ADPR34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.35	2.47116968699	54.63	55.98	54.63	23	55.24913043	DR
4	2.73	5.12676056338	53.25	55.98	53.1	11	55.25146667	DR
12	4.03	7.75745909528	51.95	55.98	50.85	26	53.04327504	DR
26	9.23	19.743315508	46.75	55.98	46.75	66	50.69928799	DR
52	12.62	29.1051660517	43.36	55.98	43.15	115	49.66852374	DR
156	15.84855808	39.4916238285	40.13144192	58.74066235	40.13144192	165	48.28400639	DR
260	30.38690741	118.730893123	25.59309259	58.74066235	24.97833858	233	41.71386362	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719264600	55.98	0.87	1.58	55.98	55.98	55.98	1
1719005340	55.11	0	0.00	55.11	55.11	55.11	0
1718918940	55.11	0	0.00	55.11	55.11	55.11	0
1718832540	55.11	-0.16	-0.29	55.11	55.11	55.11	6
1718746200	55.27	0	0.00	55.27	55.27	55.27	0
1718659800	55.27	0.45	0.82	54.63	55.27	54.63	40
1718400600	54.82	0	0.00	54.82	54.82	54.82	0
1718314200	54.82	0	0.00	54.82	54.82	54.82	0
1718227800	54.82	0	0.00	54.82	54.82	54.82	0
1718141400	54.82	-1.13	-2.02	54.82	54.82	54.82	1
1718055000	55.95	0	0.00	55.95	55.95	55.95	0
1717795800	55.95	2.22	4.13	55	55.95	55	21
1717709400	53.73	0	0.00	53.73	53.73	53.73	0
1717623000	53.73	0	0.00	53.73	53.73	53.73	0
1717536600	53.73	0.63	1.19	53.73	53.73	53.73	1
1717450200	53.1	-0.15	-0.28	53.1	53.1	53.1	4
1717190940	53.25	0	0.00	53.25	53.25	53.25	0
1717018140	53.25	0	0.00	53.25	53.25	53.25	0
1716931740	53.25	-0.4	-0.75	53.25	53.25	53.25	2
1716845400	53.65	0	0.00	53.65	53.65	53.65	0
1716586200	53.65	0	0.00	53.65	53.65	53.65	0
1716499800	53.65	0	0.00	53.65	53.65	53.65	0
1716413400	53.65	0	0.00	53.65	53.65	53.65	0
1716327000	53.65	0.7	1.32	53.65	53.65	53.65	110
1716240600	52.95	0	0.00	52.95	52.95	52.95	0
1715981400	52.95	0	0.00	52.95	52.95	52.95	0
1715895000	52.95	0	0.00	52.95	52.95	52.95	0
1715808600	52.95	-0.6	-1.12	52.95	52.95	52.95	18
1715722200	53.55	0	0.00	53.55	53.55	53.55	0
1715635800	53.55	0.9	1.71	53.55	53.55	53.55	95
1715376540	52.65	0	0.00	52.65	52.65	52.65	0
1715290140	52.65	1.2	2.33	52.65	52.65	52.65	3
1715203800	51.45	-0.05	-0.10	51.45	51.45	51.45	1
1715117400	51.5	0.65	1.28	51.22	51.5	51.22	82
1715031000	50.85	0	0.00	50.85	50.85	50.85	0
1714771800	50.85	-0.4	-0.78	51.2	51.2	50.85	3
1714685400	51.25	-1.35	-2.57	51.25	51.25	51.25	15
1714512600	52.6	0	0.00	52.7	52.7	52.6	2
1714426200	52.6	0	0.00	52.6	52.6	52.6	0
1714167000	52.6	-0.85	-1.59	52.35	52.6	52.35	121
1714080540	53.45	0	0.00	53.45	53.45	53.45	0
1713994140	53.45	0	0.00	53.45	53.45	53.45	0
1713907740	53.45	0	0.00	53.45	53.45	53.45	0
1713821340	53.45	0.09	0.17	53.4	53.45	53.4	4
1713562140	53.36	0	0.00	53.36	53.36	53.36	0
1713475740	53.36	0	0.00	53.36	53.36	53.36	0
1713389340	53.36	0	0.00	53.36	53.36	53.36	0
1713302940	53.36	0.11	0.21	53.36	53.36	53.36	1
1713216600	53.25	0.9	1.72	53.05	53.25	53.05	10
1712957340	52.35	0	0.00	52.35	52.35	52.35	0
1712870940	52.35	1.15	2.25	51.8	52.35	51.8	82
1712784540	51.2	0	0.00	51.2	51.2	51.2	0
1712698140	51.2	0	0.00	51.2	51.2	51.2	0
1712611740	51.2	0	0.00	51.2	51.2	51.2	0
1712352540	51.2	0	0.00	51.2	51.2	51.2	0
1712266140	51.2	-0.5	-0.97	51.2	51.2	51.2	1
1712179740	51.7	-0.25	-0.48	51.7	51.7	51.7	1
1712093340	51.95	0	0.00	51.95	51.95	51.95	0
1712006940	51.95	0	0.00	51.95	51.95	51.95	5
1711661400	51.95	1	1.96	51.95	51.95	51.95	70
1711574940	50.95	0	0.00	50.95	50.95	50.95	0
1711488540	50.95	0	0.00	50.95	50.95	50.95	101
1711402140	50.95	0.35	0.69	50.95	50.95	50.95	135

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Automatic DTDRN (ADPR34)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Automatic DTDRN (ADPR34) Historical

Automatic DTDRN (ADPR34)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History