DWGRSAT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 12,171.11 | 71.01 | 0.59% | 12,150.51 | 12,174.04 | 12,075.58 | 0 |
Jun 27 2024 | 12,100.10 | 62.86 | 0.52% | 11,986.12 | 12,102.06 | 11,982.60 | 0 |
Jun 26 2024 | 12,037.24 | -59.14 | -0.49% | 12,030.81 | 12,070.67 | 12,003.22 | 0 |
Jun 25 2024 | 12,096.38 | -89.29 | -0.73% | 12,188.35 | 12,219.87 | 12,064.71 | 0 |
Jun 24 2024 | 12,185.67 | 81.06 | 0.67% | 12,090.78 | 12,252.15 | 12,086.45 | 0 |
Jun 21 2024 | 12,104.61 | 23.58 | 0.20% | 12,084.37 | 12,113.09 | 12,047.12 | 0 |
Jun 20 2024 | 12,081.03 | -44.62 | -0.37% | 12,087.07 | 12,111.23 | 12,054.89 | 0 |
Jun 18 2024 | 12,125.65 | -19.92 | -0.16% | 12,128.98 | 12,169.27 | 12,092.61 | 0 |
Jun 17 2024 | 12,145.57 | -37.95 | -0.31% | 12,195.32 | 12,216.45 | 12,107.96 | 0 |
Jun 14 2024 | 12,183.52 | 26.33 | 0.22% | 12,194.58 | 12,229.72 | 12,133.60 | 0 |
Jun 13 2024 | 12,157.19 | 70.18 | 0.58% | 12,102.91 | 12,196.01 | 12,063.92 | 0 |
Jun 12 2024 | 12,087.01 | 8.29 | 0.07% | 12,071.64 | 12,213.64 | 11,963.45 | 0 |
Jun 11 2024 | 12,078.72 | -81.60 | -0.67% | 12,140.28 | 12,152.76 | 12,074.75 | 0 |
Jun 10 2024 | 12,160.32 | -38.48 | -0.32% | 12,165.60 | 12,202.94 | 12,077.84 | 0 |
Jun 07 2024 | 12,198.80 | 18.29 | 0.15% | 12,156.49 | 12,244.83 | 12,102.51 | 0 |
Jun 06 2024 | 12,180.51 | -16.11 | -0.13% | 12,185.66 | 12,217.04 | 12,121.74 | 0 |
Jun 05 2024 | 12,196.62 | 6.67 | 0.05% | 12,190.28 | 12,220.66 | 12,135.04 | 0 |
Jun 04 2024 | 12,189.95 | 158.79 | 1.32% | 12,077.14 | 12,235.87 | 12,075.58 | 0 |
Jun 03 2024 | 12,031.16 | -53.20 | -0.44% | 12,126.43 | 12,134.39 | 12,029.23 | 0 |
May 31 2024 | 12,084.36 | 137.03 | 1.15% | 11,957.98 | 12,086.60 | 11,905.71 | 0 |
May 30 2024 | 11,947.33 | 119.36 | 1.01% | 11,838.33 | 11,948.93 | 11,799.23 | 0 |
May 29 2024 | 11,827.97 | -69.12 | -0.58% | 11,861.95 | 11,906.59 | 11,770.49 | 0 |
May 28 2024 | 11,897.09 | -74.97 | -0.63% | 11,936.18 | 12,016.53 | 11,893.53 | 0 |
May 24 2024 | 11,972.06 | -45.34 | -0.38% | 12,000.36 | 12,039.71 | 11,964.15 | 0 |
May 23 2024 | 12,017.40 | -207.15 | -1.69% | 12,190.53 | 12,198.83 | 12,014.25 | 0 |
May 22 2024 | 12,224.55 | 5.21 | 0.04% | 12,213.51 | 12,275.55 | 12,199.07 | 0 |
May 21 2024 | 12,219.34 | -23.02 | -0.19% | 12,236.42 | 12,247.67 | 12,181.98 | 0 |
May 20 2024 | 12,242.36 | -5.03 | -0.04% | 12,258.64 | 12,307.40 | 12,239.41 | 0 |
May 17 2024 | 12,247.39 | -31.91 | -0.26% | 12,271.95 | 12,311.11 | 12,228.73 | 0 |
May 16 2024 | 12,279.30 | 23.26 | 0.19% | 12,289.61 | 12,344.11 | 12,276.62 | 0 |
May 15 2024 | 12,256.04 | 32.31 | 0.26% | 12,199.50 | 12,362.87 | 12,171.01 | 0 |
May 14 2024 | 12,223.73 | 32.02 | 0.26% | 12,188.02 | 12,277.78 | 12,164.04 | 0 |
May 13 2024 | 12,191.71 | 26.86 | 0.22% | 12,165.36 | 12,210.87 | 12,120.59 | 0 |
May 10 2024 | 12,164.85 | -1.90 | -0.02% | 12,194.85 | 12,206.42 | 12,131.64 | 0 |
May 09 2024 | 12,166.75 | 106.89 | 0.89% | 12,066.83 | 12,175.09 | 12,008.57 | 0 |
May 08 2024 | 12,059.86 | -80.25 | -0.66% | 12,170.98 | 12,182.56 | 12,052.81 | 0 |
May 07 2024 | 12,140.11 | 124.61 | 1.04% | 12,063.75 | 12,173.18 | 12,031.21 | 0 |
May 06 2024 | 12,015.50 | -5.12 | -0.04% | 11,996.49 | 12,056.93 | 11,973.60 | 0 |
May 03 2024 | 12,020.62 | 12.69 | 0.11% | 12,004.44 | 12,124.33 | 11,914.61 | 0 |
May 02 2024 | 12,007.93 | 99.50 | 0.84% | 11,884.14 | 12,016.32 | 11,868.55 | 0 |
May 01 2024 | 11,908.43 | -73.41 | -0.61% | 11,970.85 | 12,024.05 | 11,906.60 | 0 |
Apr 30 2024 | 11,981.84 | 8.94 | 0.07% | 12,058.22 | 12,097.73 | 11,972.06 | 0 |
Apr 29 2024 | 11,972.90 | 54.63 | 0.46% | 11,906.18 | 12,030.72 | 11,886.84 | 0 |
Apr 26 2024 | 11,918.27 | -1.74 | -0.01% | 11,891.81 | 11,999.70 | 11,874.02 | 0 |
Apr 25 2024 | 11,920.01 | -112.01 | -0.93% | 11,981.87 | 12,029.56 | 11,868.19 | 0 |
Apr 24 2024 | 12,032.02 | -47.32 | -0.39% | 12,039.81 | 12,049.43 | 11,931.36 | 0 |
Apr 23 2024 | 12,079.34 | 49.99 | 0.42% | 12,043.53 | 12,113.67 | 12,034.03 | 0 |
Apr 22 2024 | 12,029.35 | 58.31 | 0.49% | 11,987.83 | 12,046.84 | 11,958.53 | 0 |
Apr 19 2024 | 11,971.04 | 33.15 | 0.28% | 11,920.19 | 11,984.99 | 11,908.47 | 0 |
Apr 18 2024 | 11,937.89 | 47.97 | 0.40% | 11,884.92 | 11,959.92 | 11,871.00 | 0 |
Apr 17 2024 | 11,889.92 | -134.94 | -1.12% | 11,994.74 | 12,004.93 | 11,889.84 | 0 |
Apr 16 2024 | 12,024.86 | -87.63 | -0.72% | 12,101.50 | 12,135.22 | 11,997.77 | 0 |
Apr 15 2024 | 12,112.49 | -137.43 | -1.12% | 12,197.26 | 12,275.18 | 12,065.52 | 0 |
Apr 12 2024 | 12,249.92 | 23.83 | 0.19% | 12,280.66 | 12,340.25 | 12,220.34 | 0 |
Apr 11 2024 | 12,226.09 | -51.20 | -0.42% | 12,229.54 | 12,268.85 | 12,170.97 | 0 |
Apr 10 2024 | 12,277.29 | -176.07 | -1.41% | 12,461.80 | 12,579.70 | 12,231.60 | 0 |
Apr 09 2024 | 12,453.36 | 72.92 | 0.59% | 12,385.18 | 12,458.81 | 12,328.30 | 0 |
Apr 08 2024 | 12,380.44 | 138.75 | 1.13% | 12,264.25 | 12,380.94 | 12,241.47 | 0 |
Apr 05 2024 | 12,241.69 | 43.65 | 0.36% | 12,191.59 | 12,254.46 | 12,164.01 | 0 |
Apr 04 2024 | 12,198.04 | -75.64 | -0.62% | 12,224.51 | 12,327.79 | 12,168.15 | 0 |
Apr 03 2024 | 12,273.68 | -106.05 | -0.86% | 12,353.29 | 12,371.01 | 12,253.35 | 0 |
Apr 02 2024 | 12,379.73 | -208.92 | -1.66% | 12,563.87 | 12,565.22 | 12,356.01 | 0 |