Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 15.47 | 0.70 | 4.74% | 14.65 | 15.55 | 14.65 | 454,366 |
| Dec 19 2024 | 14.77 | -0.36 | -2.38% | 15.28 | 15.35 | 14.57 | 225,895 |
| Dec 18 2024 | 15.13 | -0.56 | -3.57% | 15.93 | 16.10 | 15.02 | 203,743 |
| Dec 17 2024 | 15.69 | -0.26 | -1.63% | 15.89 | 15.935 | 15.5908 | 156,443 |
| Dec 16 2024 | 15.95 | -0.91 | -5.40% | 16.77 | 16.77 | 15.90 | 225,253 |
| Dec 13 2024 | 16.86 | 0.10 | 0.60% | 16.85 | 16.98 | 16.69 | 204,133 |
| Dec 12 2024 | 16.76 | 0.22 | 1.33% | 16.34 | 16.7918 | 16.33 | 163,549 |
| Dec 11 2024 | 16.54 | 1.04 | 6.71% | 16.00 | 16.54 | 15.84 | 233,730 |
| Dec 10 2024 | 15.50 | 0.05 | 0.32% | 15.40 | 15.70 | 15.36 | 230,121 |
| Dec 09 2024 | 15.45 | 0.10 | 0.65% | 15.68 | 15.80 | 15.41 | 123,021 |
| Dec 06 2024 | 15.35 | -0.80 | -4.95% | 16.03 | 16.05 | 15.23 | 257,793 |
| Dec 05 2024 | 16.15 | -0.50 | -3.00% | 16.08 | 16.42 | 16.06 | 313,673 |
| Dec 04 2024 | 16.65 | 0.00 | 0.00% | 16.53 | 16.65 | 16.16 | 384,728 |
| Dec 03 2024 | 16.65 | 0.66 | 4.13% | 16.08 | 16.65 | 15.91 | 489,812 |
| Dec 02 2024 | 15.99 | -0.37 | -2.26% | 15.88 | 16.11 | 15.5835 | 407,812 |
| Nov 29 2024 | 16.36 | 0.13 | 0.80% | 16.23 | 16.405 | 16.15 | 146,217 |
| Nov 27 2024 | 16.23 | 0.19 | 1.18% | 16.30 | 16.48 | 16.10 | 193,619 |
| Nov 26 2024 | 16.04 | 0.12 | 0.75% | 16.09 | 16.27 | 15.9158 | 294,340 |
| Nov 25 2024 | 15.92 | 0.07 | 0.44% | 16.34 | 16.47 | 15.80 | 320,271 |
| Nov 22 2024 | 15.85 | -0.34 | -2.10% | 16.12 | 16.165 | 15.76 | 283,684 |
| Nov 21 2024 | 16.19 | 0.08 | 0.50% | 16.13 | 16.4342 | 16.10 | 433,191 |
| Nov 20 2024 | 16.11 | 0.26 | 1.64% | 15.80 | 16.16 | 15.63 | 393,985 |
| Nov 19 2024 | 15.85 | 0.76 | 5.04% | 15.29 | 15.85 | 15.271 | 503,920 |
| Nov 18 2024 | 15.09 | 0.74 | 5.16% | 14.77 | 15.205 | 14.72 | 314,685 |
| Nov 15 2024 | 14.35 | 0.20 | 1.41% | 14.43 | 14.44 | 14.17 | 248,035 |
| Nov 14 2024 | 14.15 | 0.78 | 5.83% | 13.27 | 14.15 | 13.25 | 434,747 |
| Nov 13 2024 | 13.37 | 0.50 | 3.89% | 13.12 | 13.50 | 12.96 | 311,981 |
| Nov 12 2024 | 12.87 | 0.01 | 0.08% | 12.57 | 12.87 | 12.465 | 326,103 |
| Nov 11 2024 | 12.86 | 0.19 | 1.50% | 12.67 | 12.87 | 12.58 | 210,729 |
| Nov 08 2024 | 12.67 | -0.47 | -3.58% | 12.80 | 12.86 | 12.50 | 177,565 |
| Nov 07 2024 | 13.14 | -0.18 | -1.35% | 13.39 | 13.445 | 13.08 | 248,423 |
| Nov 06 2024 | 13.32 | 0.85 | 6.82% | 12.74 | 13.50 | 12.70 | 554,469 |
| Nov 05 2024 | 12.47 | 0.45 | 3.74% | 12.27 | 12.54 | 12.27 | 283,324 |
| Nov 04 2024 | 12.02 | 0.06 | 0.50% | 12.05 | 12.22 | 11.99 | 159,329 |
| Nov 01 2024 | 11.96 | -0.04 | -0.33% | 12.19 | 12.21 | 11.90 | 163,187 |
| Oct 31 2024 | 12.00 | -0.06 | -0.50% | 12.22 | 12.27 | 11.97 | 193,175 |
| Oct 30 2024 | 12.06 | 0.34 | 2.90% | 11.87 | 12.18 | 11.86 | 276,676 |
| Oct 29 2024 | 11.72 | 0.04 | 0.34% | 11.70 | 11.805 | 11.61 | 128,643 |
| Oct 28 2024 | 11.68 | -0.12 | -1.02% | 11.78 | 11.83 | 11.655 | 159,757 |
| Oct 25 2024 | 11.80 | 0.13 | 1.11% | 11.72 | 12.04 | 11.72 | 170,699 |
| Oct 24 2024 | 11.67 | 0.05 | 0.43% | 11.67 | 11.69 | 11.51 | 110,430 |
| Oct 23 2024 | 11.62 | -0.13 | -1.11% | 11.72 | 11.72 | 11.45 | 261,889 |
| Oct 22 2024 | 11.75 | 0.14 | 1.21% | 11.87 | 11.9499 | 11.7286 | 204,183 |
| Oct 21 2024 | 11.61 | 0.15 | 1.31% | 11.75 | 11.805 | 11.53 | 204,303 |
| Oct 18 2024 | 11.46 | -0.18 | -1.55% | 11.70 | 11.70 | 11.37 | 174,504 |
| Oct 17 2024 | 11.64 | -0.03 | -0.26% | 11.66 | 11.6701 | 11.51 | 132,793 |
| Oct 16 2024 | 11.67 | -0.03 | -0.26% | 11.81 | 11.92 | 11.55 | 193,215 |
| Oct 15 2024 | 11.70 | -0.07 | -0.59% | 11.62 | 11.88 | 11.58 | 172,086 |
| Oct 14 2024 | 11.77 | -0.29 | -2.40% | 11.87 | 11.90 | 11.68 | 226,506 |
| Oct 11 2024 | 12.06 | 0.13 | 1.09% | 11.77 | 12.08 | 11.75 | 184,638 |
| Oct 10 2024 | 11.93 | 0.14 | 1.19% | 11.78 | 11.93 | 11.69 | 120,057 |
| Oct 09 2024 | 11.79 | 0.03 | 0.26% | 11.67 | 11.87 | 11.6467 | 105,265 |
| Oct 08 2024 | 11.76 | -0.36 | -2.97% | 11.95 | 11.95 | 11.63 | 149,290 |
| Oct 07 2024 | 12.12 | 0.20 | 1.68% | 11.99 | 12.12 | 11.91 | 134,211 |
| Oct 04 2024 | 11.92 | 0.16 | 1.36% | 11.95 | 12.06 | 11.82 | 211,824 |
| Oct 03 2024 | 11.76 | 0.02 | 0.17% | 11.61 | 11.85 | 11.56 | 359,068 |
| Oct 02 2024 | 11.74 | 0.09 | 0.77% | 11.61 | 11.75 | 11.45 | 267,771 |
| Oct 01 2024 | 11.65 | 0.27 | 2.37% | 11.22 | 11.695 | 11.18 | 457,136 |
| Sep 30 2024 | 11.38 | -0.21 | -1.81% | 11.28 | 11.47 | 11.2299 | 266,150 |
| Sep 27 2024 | 11.59 | 0.35 | 3.11% | 11.41 | 11.62 | 11.41 | 152,573 |
| Sep 26 2024 | 11.24 | 0.34 | 3.12% | 11.25 | 11.42 | 11.20 | 283,226 |
| Sep 25 2024 | 10.90 | -0.33 | -2.94% | 11.27 | 11.27 | 10.88 | 247,357 |
| Sep 24 2024 | 11.23 | -0.09 | -0.80% | 11.45 | 11.4639 | 11.20 | 213,799 |
