Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 19.40 | 0.00 | 0.00% | 19.40 | 19.40 | 19.40 | 0 |
| Mar 27 2025 | 19.40 | -0.01 | -0.05% | 19.40 | 19.40 | 19.40 | 0 |
| Mar 26 2025 | 19.41 | -0.16 | -0.82% | 19.41 | 19.41 | 19.41 | 0 |
| Mar 25 2025 | 19.57 | -0.02 | -0.10% | 19.60 | 19.60 | 19.57 | 3,028 |
| Mar 24 2025 | 19.59 | 0.02 | 0.10% | 19.60 | 19.60 | 19.59 | 1,200 |
| Mar 21 2025 | 19.57 | 0.00 | 0.00% | 19.57 | 19.57 | 19.57 | 0 |
| Mar 20 2025 | 19.57 | -0.03 | -0.15% | 19.60 | 19.60 | 19.56 | 622 |
| Mar 19 2025 | 19.60 | 0.09 | 0.46% | 19.55 | 19.60 | 19.55 | 4,037 |
| Mar 18 2025 | 19.51 | 0.03 | 0.15% | 19.51 | 19.51 | 19.51 | 0 |
| Mar 17 2025 | 19.48 | -0.02 | -0.10% | 19.48 | 19.48 | 19.48 | 318 |
| Mar 14 2025 | 19.50 | 0.08 | 0.41% | 19.49 | 19.50 | 19.49 | 500 |
| Mar 13 2025 | 19.42 | -0.06 | -0.31% | 19.33 | 19.44 | 19.33 | 2,872 |
| Mar 12 2025 | 19.48 | 0.01 | 0.05% | 19.48 | 19.48 | 19.48 | 98 |
| Mar 11 2025 | 19.47 | -0.09 | -0.46% | 19.50 | 19.50 | 19.47 | 202 |
| Mar 10 2025 | 19.56 | -0.01 | -0.05% | 19.56 | 19.56 | 19.56 | 7,164 |
| Mar 07 2025 | 19.57 | 0.02 | 0.10% | 19.69 | 19.69 | 19.57 | 1,314 |
| Mar 06 2025 | 19.55 | -0.03 | -0.15% | 19.57 | 19.57 | 19.54 | 1,652 |
| Mar 05 2025 | 19.58 | -0.01 | -0.05% | 19.59 | 19.59 | 19.58 | 198 |
| Mar 04 2025 | 19.59 | -0.06 | -0.31% | 19.70 | 19.70 | 19.58 | 3,640 |
| Mar 03 2025 | 19.65 | 0.02 | 0.10% | 19.65 | 19.65 | 19.65 | 56 |
| Feb 28 2025 | 19.63 | 0.03 | 0.15% | 19.63 | 19.63 | 19.63 | 0 |
| Feb 27 2025 | 19.60 | -0.02 | -0.10% | 19.63 | 19.63 | 19.60 | 1,100 |
| Feb 26 2025 | 19.62 | 0.02 | 0.10% | 19.70 | 19.70 | 19.60 | 3,361 |
| Feb 25 2025 | 19.60 | -0.02 | -0.10% | 19.60 | 19.60 | 19.57 | 3,406 |
| Feb 24 2025 | 19.62 | 0.02 | 0.10% | 19.63 | 19.63 | 19.62 | 394 |
| Feb 21 2025 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 100 |
| Feb 20 2025 | 19.60 | 0.02 | 0.10% | 19.60 | 19.60 | 19.60 | 0 |
| Feb 19 2025 | 19.58 | 0.01 | 0.05% | 19.57 | 19.58 | 19.57 | 4,201 |
| Feb 18 2025 | 19.57 | -0.06 | -0.31% | 19.59 | 19.59 | 19.54 | 1,004 |
| Feb 14 2025 | 19.63 | 0.08 | 0.41% | 19.63 | 19.64 | 19.63 | 4,300 |
| Feb 13 2025 | 19.55 | 0.05 | 0.26% | 19.54 | 19.55 | 19.54 | 155 |
| Feb 12 2025 | 19.50 | -0.04 | -0.20% | 19.47 | 19.50 | 19.47 | 3,000 |
| Feb 11 2025 | 19.54 | -0.03 | -0.15% | 19.54 | 19.54 | 19.54 | 376 |
| Feb 10 2025 | 19.57 | 0.03 | 0.15% | 19.59 | 19.60 | 19.57 | 2,301 |
| Feb 07 2025 | 19.54 | -0.06 | -0.31% | 19.56 | 19.56 | 19.54 | 275 |
| Feb 06 2025 | 19.60 | -0.01 | -0.05% | 19.63 | 19.63 | 19.60 | 907 |
| Feb 05 2025 | 19.61 | 0.11 | 0.56% | 19.69 | 19.69 | 19.61 | 2,760 |
| Feb 04 2025 | 19.50 | -0.03 | -0.15% | 19.50 | 19.50 | 19.50 | 274 |
| Feb 03 2025 | 19.53 | -0.06 | -0.31% | 19.565 | 19.565 | 19.53 | 716 |
| Jan 31 2025 | 19.59 | 0.01 | 0.05% | 19.65 | 19.65 | 19.59 | 2,790 |
| Jan 30 2025 | 19.58 | 0.03 | 0.15% | 19.565 | 19.58 | 19.56 | 6,300 |
| Jan 29 2025 | 19.55 | 0.01 | 0.05% | 19.55 | 19.55 | 19.55 | 351 |
| Jan 28 2025 | 19.54 | -0.09 | -0.46% | 19.54 | 19.54 | 19.54 | 110 |
| Jan 27 2025 | 19.63 | 0.08 | 0.41% | 19.63 | 19.63 | 19.63 | 74 |
| Jan 24 2025 | 19.55 | -0.02 | -0.10% | 19.57 | 19.57 | 19.55 | 900 |
| Jan 23 2025 | 19.57 | 0.02 | 0.10% | 19.57 | 19.57 | 19.57 | 28 |
| Jan 22 2025 | 19.55 | -0.01 | -0.05% | 19.50 | 19.56 | 19.50 | 1,512 |
| Jan 21 2025 | 19.56 | 0.02 | 0.10% | 19.50 | 19.57 | 19.50 | 1,501 |
| Jan 20 2025 | 19.54 | 0.01 | 0.05% | 19.61 | 19.61 | 19.54 | 1,200 |
| Jan 17 2025 | 19.53 | 0.03 | 0.15% | 19.50 | 19.53 | 19.50 | 4,745 |
| Jan 16 2025 | 19.50 | 0.02 | 0.10% | 19.48 | 19.50 | 19.48 | 7,220 |
| Jan 15 2025 | 19.48 | 0.17 | 0.88% | 19.42 | 19.48 | 19.42 | 560 |
| Jan 14 2025 | 19.31 | 0.00 | 0.00% | 19.31 | 19.31 | 19.31 | 0 |
| Jan 13 2025 | 19.31 | -0.03 | -0.16% | 19.31 | 19.31 | 19.31 | 33 |
| Jan 10 2025 | 19.34 | -0.08 | -0.41% | 19.34 | 19.34 | 19.34 | 0 |
| Jan 09 2025 | 19.42 | -0.01 | -0.05% | 19.42 | 19.42 | 19.42 | 0 |
| Jan 08 2025 | 19.43 | 0.04 | 0.21% | 19.40 | 19.43 | 19.40 | 127 |
| Jan 07 2025 | 19.39 | -0.05 | -0.26% | 19.48 | 19.48 | 19.39 | 2,361 |
| Jan 06 2025 | 19.44 | -0.02 | -0.10% | 19.50 | 19.50 | 19.44 | 2,751 |
| Jan 03 2025 | 19.46 | -0.02 | -0.10% | 19.46 | 19.49 | 19.43 | 3,178 |
| Jan 02 2025 | 19.48 | 0.02 | 0.10% | 19.49 | 19.50 | 19.47 | 8,707 |
| Dec 31 2024 | 19.46 | 0.05 | 0.26% | 19.46 | 19.46 | 19.46 | 126 |
| Dec 30 2024 | 19.41 | -0.06 | -0.31% | 19.41 | 19.41 | 19.41 | 1,200 |
