Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 13.20 | 0.11 | 0.84% | 13.20 | 13.2791 | 13.105 | 706,678 |
| Jul 11 2024 | 13.09 | 0.35 | 2.75% | 13.00 | 13.2103 | 12.985 | 980,030 |
| Jul 10 2024 | 12.74 | 0.14 | 1.11% | 12.62 | 12.76 | 12.575 | 555,344 |
| Jul 09 2024 | 12.60 | -0.03 | -0.24% | 12.63 | 12.63 | 12.435 | 646,129 |
| Jul 08 2024 | 12.63 | 0.26 | 2.10% | 12.44 | 12.68 | 12.415 | 850,800 |
| Jul 05 2024 | 12.37 | 0.03 | 0.24% | 12.33 | 12.39 | 12.26 | 486,173 |
| Jul 03 2024 | 12.34 | 0.03 | 0.24% | 12.38 | 12.435 | 12.30 | 263,062 |
| Jul 02 2024 | 12.31 | 0.10 | 0.82% | 12.22 | 12.34 | 12.21 | 446,246 |
| Jul 01 2024 | 12.21 | -0.10 | -0.81% | 12.41 | 12.42 | 12.11 | 549,643 |
| Jun 28 2024 | 12.31 | 0.00 | 0.00% | 12.31 | 12.31 | 12.31 | 0 |
| Jun 27 2024 | 12.31 | 0.17 | 1.40% | 12.18 | 12.33 | 12.08 | 611,311 |
| Jun 26 2024 | 12.14 | -0.04 | -0.33% | 12.08 | 12.16 | 12.045 | 520,263 |
| Jun 25 2024 | 12.18 | -0.08 | -0.65% | 12.22 | 12.28 | 12.125 | 545,496 |
| Jun 24 2024 | 12.26 | 0.09 | 0.74% | 12.21 | 12.415 | 12.17 | 594,174 |
| Jun 21 2024 | 12.17 | 0.07 | 0.58% | 12.13 | 12.29 | 12.09 | 2,327,738 |
| Jun 20 2024 | 12.10 | -0.21 | -1.71% | 12.18 | 12.25 | 12.07 | 743,824 |
| Jun 18 2024 | 12.31 | 0.07 | 0.57% | 12.24 | 12.33 | 12.185 | 516,655 |
| Jun 17 2024 | 12.24 | 0.07 | 0.58% | 12.11 | 12.28 | 12.0601 | 725,185 |
| Jun 14 2024 | 12.17 | 0.10 | 0.83% | 11.95 | 12.19 | 11.93 | 540,562 |
| Jun 13 2024 | 12.07 | 0.11 | 0.92% | 12.03 | 12.15 | 12.005 | 654,292 |
| Jun 12 2024 | 11.96 | 0.16 | 1.36% | 12.19 | 12.415 | 11.92 | 1,046,512 |
| Jun 11 2024 | 11.80 | 0.01 | 0.08% | 11.72 | 11.92 | 11.72 | 1,108,022 |
| Jun 10 2024 | 11.79 | -0.13 | -1.09% | 11.80 | 11.93 | 11.76 | 606,831 |
| Jun 07 2024 | 11.92 | -0.24 | -1.97% | 11.97 | 12.005 | 11.84 | 652,368 |
| Jun 06 2024 | 12.16 | 0.01 | 0.08% | 12.04 | 12.2099 | 12.0244 | 564,543 |
| Jun 05 2024 | 12.15 | 0.00 | 0.00% | 12.20 | 12.26 | 12.065 | 672,450 |
| Jun 04 2024 | 12.15 | 0.24 | 2.02% | 11.90 | 12.20 | 11.83 | 969,831 |
| Jun 03 2024 | 11.91 | 0.07 | 0.59% | 11.92 | 11.99 | 11.8201 | 540,028 |
| May 31 2024 | 11.84 | 0.16 | 1.37% | 11.70 | 11.91 | 11.6804 | 939,762 |
| May 30 2024 | 11.68 | 0.30 | 2.64% | 11.49 | 11.715 | 11.49 | 657,086 |
| May 29 2024 | 11.38 | -0.18 | -1.56% | 11.45 | 11.50 | 11.35 | 963,817 |
| May 28 2024 | 11.56 | -0.11 | -0.94% | 11.80 | 11.85 | 11.525 | 728,805 |
| May 24 2024 | 11.67 | 0.05 | 0.43% | 11.70 | 11.75 | 11.635 | 444,497 |
| May 23 2024 | 11.62 | -0.27 | -2.27% | 11.90 | 11.91 | 11.60 | 601,890 |
| May 22 2024 | 11.89 | -0.20 | -1.65% | 12.10 | 12.145 | 11.845 | 723,174 |
| May 21 2024 | 12.09 | 0.02 | 0.17% | 12.04 | 12.20 | 12.04 | 683,023 |
| May 20 2024 | 12.07 | -0.10 | -0.82% | 12.17 | 12.19 | 12.04 | 513,512 |
| May 17 2024 | 12.17 | 0.00 | 0.00% | 12.20 | 12.255 | 12.14 | 908,222 |
| May 16 2024 | 12.17 | 0.01 | 0.08% | 12.20 | 12.22 | 12.15 | 608,311 |
| May 15 2024 | 12.16 | -0.02 | -0.16% | 12.30 | 12.38 | 12.15 | 665,685 |
| May 14 2024 | 12.18 | 0.10 | 0.83% | 12.16 | 12.25 | 12.12 | 517,516 |
| May 13 2024 | 12.08 | 0.12 | 1.00% | 12.08 | 12.10 | 11.985 | 563,873 |
| May 10 2024 | 11.96 | 0.00 | 0.00% | 11.99 | 12.02 | 11.81 | 747,592 |
| May 09 2024 | 11.96 | 0.24 | 2.05% | 11.79 | 11.9775 | 11.74 | 482,578 |
| May 08 2024 | 11.72 | -0.24 | -2.01% | 11.67 | 11.80 | 11.625 | 740,130 |
| May 07 2024 | 11.96 | -0.17 | -1.40% | 12.20 | 12.27 | 11.95 | 992,218 |
| May 06 2024 | 12.13 | 0.25 | 2.10% | 12.00 | 12.15 | 11.95 | 683,890 |
| May 03 2024 | 11.88 | -0.07 | -0.59% | 12.09 | 12.2428 | 11.83 | 827,975 |
| May 02 2024 | 11.95 | 0.40 | 3.46% | 11.73 | 11.975 | 11.59 | 848,104 |
| May 01 2024 | 11.55 | -0.14 | -1.20% | 11.63 | 11.745 | 11.46 | 967,058 |
| Apr 30 2024 | 11.69 | 0.01 | 0.09% | 11.76 | 11.775 | 11.40 | 1,455,535 |
| Apr 29 2024 | 11.68 | -0.01 | -0.09% | 11.75 | 11.88 | 11.67 | 1,112,463 |
| Apr 26 2024 | 11.69 | -0.03 | -0.26% | 11.79 | 11.895 | 11.585 | 1,170,754 |
| Apr 25 2024 | 11.72 | -0.15 | -1.26% | 11.78 | 11.80 | 11.70 | 773,854 |
| Apr 24 2024 | 11.87 | 0.00 | 0.00% | 11.76 | 11.88 | 11.67 | 748,057 |
| Apr 23 2024 | 11.87 | 0.10 | 0.85% | 11.75 | 11.985 | 11.72 | 794,074 |
| Apr 22 2024 | 11.77 | 0.18 | 1.55% | 11.63 | 11.79 | 11.59 | 735,042 |
| Apr 19 2024 | 11.59 | 0.17 | 1.49% | 11.38 | 11.61 | 11.38 | 1,119,933 |
| Apr 18 2024 | 11.42 | 0.21 | 1.87% | 11.28 | 11.43 | 11.22 | 1,153,609 |
| Apr 17 2024 | 11.21 | 0.06 | 0.54% | 11.19 | 11.35 | 11.19 | 577,633 |
| Apr 16 2024 | 11.15 | -0.13 | -1.15% | 11.19 | 11.25 | 11.11 | 961,215 |
| Apr 15 2024 | 11.28 | -0.09 | -0.79% | 11.41 | 11.4121 | 11.19 | 756,549 |
