Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
D5BK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 23.545 | 0.12 | 0.49% | 23.53 | 23.545 | 23.51 | 159 |
| Jul 25 2024 | 23.43 | -0.03 | -0.11% | 23.27 | 23.43 | 23.175 | 1,446 |
| Jul 24 2024 | 23.455 | -0.17 | -0.72% | 23.465 | 23.525 | 23.455 | 730 |
| Jul 23 2024 | 23.625 | -0.35 | -1.46% | 23.73 | 23.81 | 23.58 | 6,242 |
| Jul 22 2024 | 23.975 | 0.22 | 0.93% | 23.80 | 24.035 | 23.80 | 1,326 |
| Jul 19 2024 | 23.755 | -0.30 | -1.25% | 23.76 | 23.77 | 23.68 | 622 |
| Jul 18 2024 | 24.055 | 0.02 | 0.10% | 23.965 | 24.115 | 23.965 | 445 |
| Jul 17 2024 | 24.03 | -0.16 | -0.64% | 24.12 | 24.12 | 23.91 | 87 |
| Jul 16 2024 | 24.185 | 0.13 | 0.54% | 24.19 | 24.295 | 24.025 | 1,597 |
| Jul 15 2024 | 24.055 | -0.28 | -1.15% | 24.23 | 24.37 | 24.055 | 4,728 |
| Jul 12 2024 | 24.335 | 0.09 | 0.35% | 24.185 | 24.365 | 24.185 | 2,083 |
| Jul 11 2024 | 24.25 | 0.23 | 0.94% | 24.04 | 24.385 | 23.915 | 1,820 |
| Jul 10 2024 | 24.025 | 0.60 | 2.56% | 23.67 | 24.035 | 23.67 | 531 |
| Jul 09 2024 | 23.425 | 0.10 | 0.43% | 23.52 | 23.61 | 23.40 | 1,309 |
| Jul 08 2024 | 23.325 | -0.25 | -1.04% | 23.57 | 23.69 | 23.325 | 5,299 |
| Jul 05 2024 | 23.57 | 0.18 | 0.77% | 23.625 | 23.675 | 23.525 | 4,916 |
| Jul 04 2024 | 23.39 | -0.13 | -0.55% | 23.42 | 23.435 | 23.39 | 459 |
| Jul 03 2024 | 23.52 | 0.47 | 2.06% | 22.955 | 23.52 | 22.955 | 1,892 |
| Jul 02 2024 | 23.045 | 0.04 | 0.15% | 22.90 | 23.05 | 22.855 | 236 |
| Jul 01 2024 | 23.01 | 0.24 | 1.03% | 22.815 | 23.28 | 22.815 | 5,121 |
| Jun 28 2024 | 22.775 | -0.10 | -0.44% | 22.845 | 22.975 | 22.775 | 4,258 |
| Jun 27 2024 | 22.875 | 0.14 | 0.59% | 22.78 | 22.875 | 22.695 | 107 |
| Jun 26 2024 | 22.74 | -0.24 | -1.04% | 23.055 | 23.055 | 22.67 | 540 |
| Jun 25 2024 | 22.98 | -0.19 | -0.82% | 23.135 | 23.185 | 22.89 | 1,820 |
| Jun 24 2024 | 23.17 | 0.23 | 1.00% | 22.975 | 23.17 | 22.795 | 1,048 |
| Jun 21 2024 | 22.94 | 0.02 | 0.09% | 22.955 | 23.12 | 22.84 | 1,345 |
| Jun 20 2024 | 22.92 | 0.27 | 1.19% | 22.75 | 23.105 | 22.75 | 3,111 |
| Jun 19 2024 | 22.65 | -0.38 | -1.63% | 23.015 | 23.015 | 22.65 | 985 |
| Jun 18 2024 | 23.025 | -0.08 | -0.32% | 22.94 | 23.07 | 22.92 | 1,027 |
| Jun 17 2024 | 23.10 | -0.02 | -0.06% | 22.98 | 23.145 | 22.855 | 2,036 |
| Jun 14 2024 | 23.115 | -0.04 | -0.15% | 23.15 | 23.165 | 22.94 | 820 |
| Jun 13 2024 | 23.15 | -0.32 | -1.34% | 23.57 | 23.57 | 23.15 | 3,498 |
| Jun 12 2024 | 23.465 | 0.36 | 1.58% | 23.155 | 23.52 | 22.94 | 597 |
| Jun 11 2024 | 23.10 | -0.29 | -1.22% | 23.28 | 23.28 | 22.98 | 665 |
| Jun 10 2024 | 23.385 | -0.06 | -0.26% | 23.34 | 23.43 | 23.34 | 3,259 |
| Jun 07 2024 | 23.445 | -0.65 | -2.68% | 23.87 | 23.87 | 23.365 | 1,988 |
| Jun 06 2024 | 24.09 | -0.03 | -0.12% | 24.21 | 24.325 | 23.985 | 999 |
| Jun 05 2024 | 24.12 | -0.04 | -0.17% | 24.405 | 24.405 | 24.065 | 1,762 |
| Jun 04 2024 | 24.16 | 0.09 | 0.37% | 24.105 | 24.295 | 24.04 | 662 |
| Jun 03 2024 | 24.07 | 0.39 | 1.65% | 23.805 | 24.095 | 23.805 | 8,121 |
| May 31 2024 | 23.68 | 0.13 | 0.53% | 23.53 | 23.73 | 23.53 | 4,671 |
| May 30 2024 | 23.555 | 0.42 | 1.82% | 23.265 | 23.665 | 23.265 | 287 |
| May 29 2024 | 23.135 | -0.43 | -1.80% | 23.46 | 23.505 | 23.135 | 3,350 |
| May 28 2024 | 23.56 | 0.13 | 0.58% | 23.495 | 23.71 | 23.435 | 1,118 |
| May 27 2024 | 23.425 | 0.02 | 0.09% | 23.43 | 23.495 | 23.385 | 1,394 |
| May 24 2024 | 23.405 | -0.13 | -0.53% | 23.235 | 23.405 | 23.235 | 1,408 |
| May 23 2024 | 23.53 | -0.33 | -1.38% | 23.77 | 23.775 | 23.47 | 706 |
| May 22 2024 | 23.86 | 0.11 | 0.48% | 23.565 | 23.86 | 23.56 | 2,395 |
| May 21 2024 | 23.745 | -0.08 | -0.31% | 23.755 | 23.76 | 23.685 | 738 |
| May 20 2024 | 23.82 | -0.03 | -0.13% | 24.00 | 24.00 | 23.745 | 556 |
| May 17 2024 | 23.85 | -0.08 | -0.33% | 23.895 | 24.03 | 23.835 | 698 |
| May 16 2024 | 23.93 | -0.11 | -0.46% | 24.225 | 24.225 | 23.93 | 4,343 |
| May 15 2024 | 24.04 | 0.79 | 3.38% | 23.485 | 24.04 | 23.45 | 2,828 |
| May 14 2024 | 23.255 | 0.11 | 0.48% | 23.225 | 23.345 | 23.215 | 396 |
| May 13 2024 | 23.145 | -0.16 | -0.67% | 23.20 | 23.305 | 23.145 | 1,737 |
| May 10 2024 | 23.30 | -0.05 | -0.21% | 23.325 | 23.45 | 23.30 | 7,670 |
| May 09 2024 | 23.35 | 0.19 | 0.80% | 23.105 | 23.37 | 23.105 | 861 |
| May 08 2024 | 23.165 | -0.22 | -0.94% | 23.26 | 23.33 | 23.10 | 272 |
| May 07 2024 | 23.385 | 0.33 | 1.41% | 23.105 | 23.395 | 23.105 | 971 |
| May 06 2024 | 23.06 | 0.05 | 0.24% | 23.055 | 23.185 | 23.02 | 3,790 |
| May 03 2024 | 23.005 | 0.21 | 0.92% | 22.76 | 23.23 | 22.745 | 1,626 |
| May 02 2024 | 22.795 | 0.27 | 1.20% | 22.445 | 22.85 | 22.445 | 4,702 |
| Apr 30 2024 | 22.525 | 0.10 | 0.45% | 22.39 | 22.625 | 22.39 | 4,245 |
| Apr 29 2024 | 22.425 | 0.19 | 0.83% | 22.11 | 22.495 | 22.105 | 2,460 |
