Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DYNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 28.6813 | 0.61 | 2.16% | 28.45 | 28.6994 | 28.435 | 1,374 |
| Jan 02 2025 | 28.075 | 0.06 | 0.23% | 28.11 | 28.38 | 27.95 | 13,713 |
| Dec 31 2024 | 28.01 | 0.10 | 0.34% | 28.05 | 28.17 | 27.80 | 3,954 |
| Dec 30 2024 | 27.9145 | -0.41 | -1.44% | 27.78 | 28.03 | 27.5501 | 54,115 |
| Dec 27 2024 | 28.3211 | -0.32 | -1.11% | 28.48 | 28.48 | 28.17 | 3,480 |
| Dec 26 2024 | 28.64 | -0.02 | -0.07% | 27.93 | 28.71 | 27.93 | 949 |
| Dec 24 2024 | 28.66 | 0.25 | 0.88% | 29.00 | 29.00 | 28.47 | 2,916 |
| Dec 23 2024 | 28.41 | 0.00 | 0.01% | 28.33 | 28.41 | 28.22 | 5,113 |
| Dec 20 2024 | 28.4061 | 0.31 | 1.11% | 28.11 | 28.55 | 28.1099 | 9,464 |
| Dec 19 2024 | 28.0954 | -0.15 | -0.52% | 28.37 | 28.39 | 28.0954 | 76,770 |
| Dec 18 2024 | 28.2419 | -1.16 | -3.96% | 29.26 | 29.32 | 28.21 | 9,562 |
| Dec 17 2024 | 29.4052 | -0.18 | -0.62% | 29.38 | 29.43 | 29.35 | 1,904 |
| Dec 16 2024 | 29.59 | 0.29 | 0.99% | 29.455 | 29.7575 | 29.38 | 7,487 |
| Dec 13 2024 | 29.2998 | 0.00 | 0.00% | 29.34 | 29.34 | 29.22 | 567 |
| Dec 12 2024 | 29.30 | -0.11 | -0.38% | 29.50 | 29.52 | 29.30 | 4,245 |
| Dec 11 2024 | 29.4118 | 0.26 | 0.88% | 29.35 | 29.4414 | 29.35 | 3,766 |
| Dec 10 2024 | 29.156 | -0.37 | -1.27% | 29.28 | 29.28 | 29.156 | 4,237 |
| Dec 09 2024 | 29.53 | -0.36 | -1.20% | 29.90 | 29.96 | 29.50 | 25,078 |
| Dec 06 2024 | 29.89 | 0.22 | 0.74% | 29.68 | 29.92 | 29.68 | 14,809 |
| Dec 05 2024 | 29.67 | -0.12 | -0.40% | 29.85 | 29.8728 | 29.67 | 3,348 |
| Dec 04 2024 | 29.79 | 0.39 | 1.33% | 29.73 | 29.79 | 29.60 | 11,055 |
| Dec 03 2024 | 29.3985 | -0.13 | -0.45% | 29.44 | 29.47 | 29.39 | 23,573 |
| Dec 02 2024 | 29.53 | -0.11 | -0.37% | 29.70 | 29.70 | 29.50 | 11,491 |
| Nov 29 2024 | 29.64 | 0.17 | 0.58% | 29.48 | 29.75 | 29.48 | 5,218 |
| Nov 27 2024 | 29.47 | -0.06 | -0.20% | 29.49 | 29.515 | 29.32 | 27,437 |
| Nov 26 2024 | 29.53 | 0.03 | 0.12% | 29.58 | 29.60 | 29.44 | 17,569 |
| Nov 25 2024 | 29.4951 | 0.02 | 0.05% | 29.56 | 29.57 | 29.38 | 12,430 |
| Nov 22 2024 | 29.48 | 0.15 | 0.51% | 29.47 | 29.48 | 29.29 | 3,132 |
| Nov 21 2024 | 29.33 | 0.22 | 0.76% | 29.32 | 29.43 | 29.22 | 11,346 |
| Nov 20 2024 | 29.11 | 0.04 | 0.14% | 29.11 | 29.20 | 28.97 | 50,791 |
| Nov 19 2024 | 29.0679 | 0.32 | 1.11% | 28.65 | 29.08 | 28.65 | 6,040 |
| Nov 18 2024 | 28.7481 | 0.19 | 0.68% | 28.54 | 28.86 | 28.51 | 3,000 |
| Nov 15 2024 | 28.5538 | -0.09 | -0.31% | 28.39 | 28.5538 | 28.36 | 8,759 |
| Nov 14 2024 | 28.6424 | -0.23 | -0.79% | 28.91 | 28.9185 | 28.6424 | 5,330 |
| Nov 13 2024 | 28.87 | -0.24 | -0.82% | 29.08 | 29.1831 | 28.84 | 11,696 |
| Nov 12 2024 | 29.11 | -0.15 | -0.50% | 29.19 | 29.19 | 29.00 | 3,695 |
| Nov 11 2024 | 29.2565 | 0.42 | 1.47% | 29.23 | 29.29 | 29.11 | 12,559 |
| Nov 08 2024 | 28.8321 | 0.14 | 0.48% | 28.69 | 28.8321 | 28.69 | 7,858 |
| Nov 07 2024 | 28.6956 | 0.45 | 1.58% | 28.73 | 28.73 | 28.68 | 532 |
| Nov 06 2024 | 28.25 | 0.64 | 2.31% | 28.07 | 28.27 | 28.07 | 687 |
| Nov 05 2024 | 27.6128 | 0.44 | 1.63% | 27.36 | 27.6128 | 27.36 | 34,268 |
| Nov 04 2024 | 27.17 | -0.19 | -0.70% | 27.10 | 27.29 | 27.10 | 32,187 |
| Nov 01 2024 | 27.3615 | -0.12 | -0.43% | 27.405 | 27.43 | 27.35 | 2,270 |
| Oct 31 2024 | 27.48 | -0.50 | -1.78% | 27.71 | 27.76 | 27.48 | 7,609 |
| Oct 30 2024 | 27.9772 | -0.22 | -0.77% | 28.15 | 28.15 | 27.9772 | 2,982 |
| Oct 29 2024 | 28.1946 | -0.01 | -0.02% | 28.19 | 28.28 | 28.165 | 9,617 |
| Oct 28 2024 | 28.20 | 0.27 | 0.97% | 27.89 | 28.27 | 27.89 | 4,949 |
| Oct 25 2024 | 27.9303 | -0.14 | -0.49% | 28.28 | 28.28 | 27.9303 | 1,499 |
| Oct 24 2024 | 28.0682 | 0.07 | 0.25% | 27.95 | 28.07 | 27.95 | 92,524 |
| Oct 23 2024 | 27.9972 | -0.19 | -0.68% | 28.00 | 28.00 | 27.80 | 261 |
| Oct 22 2024 | 28.19 | -0.01 | -0.04% | 27.75 | 28.23 | 27.75 | 1,620 |
| Oct 21 2024 | 28.2022 | -0.02 | -0.06% | 28.21 | 28.21 | 28.12 | 356 |
| Oct 18 2024 | 28.22 | 0.22 | 0.77% | 28.115 | 28.25 | 27.9595 | 2,267 |
| Oct 17 2024 | 28.0043 | -0.11 | -0.40% | 28.12 | 28.20 | 28.0043 | 4,332 |
| Oct 16 2024 | 28.1175 | 0.31 | 1.10% | 27.886 | 28.1175 | 27.886 | 709 |
| Oct 15 2024 | 27.8115 | -0.31 | -1.09% | 27.85 | 27.96 | 27.8115 | 415 |
| Oct 14 2024 | 28.1183 | 0.23 | 0.81% | 27.92 | 28.13 | 27.92 | 1,343 |
| Oct 11 2024 | 27.8925 | 0.25 | 0.89% | 27.86 | 27.8925 | 27.86 | 202 |
| Oct 10 2024 | 27.6472 | -0.13 | -0.47% | 27.63 | 27.6472 | 27.63 | 2,004 |
| Oct 09 2024 | 27.778 | 0.10 | 0.36% | 27.66 | 27.778 | 27.66 | 5,579 |
| Oct 08 2024 | 27.6791 | 0.13 | 0.46% | 27.61 | 27.6791 | 27.61 | 7,904 |
| Oct 07 2024 | 27.5528 | -0.32 | -1.14% | 27.7651 | 27.7651 | 27.5528 | 1,084 |
