Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
D28G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 5.1075 | 0.01 | 0.19% | 5.1075 | 5.1075 | 5.1075 | 0 |
| Nov 27 2024 | 5.098 | 0.01 | 0.22% | 5.098 | 5.098 | 5.098 | 0 |
| Nov 26 2024 | 5.087 | -0.01 | -0.15% | 5.087 | 5.087 | 5.087 | 0 |
| Nov 25 2024 | 5.0945 | 0.02 | 0.41% | 5.0945 | 5.0945 | 5.0945 | 0 |
| Nov 22 2024 | 5.0735 | -0.01 | -0.14% | 5.0735 | 5.0735 | 5.0735 | 0 |
| Nov 21 2024 | 5.0805 | 0.01 | 0.11% | 5.0805 | 5.0805 | 5.0805 | 0 |
| Nov 20 2024 | 5.075 | -0.01 | -0.10% | 5.075 | 5.075 | 5.075 | 0 |
| Nov 19 2024 | 5.08 | 0.00 | 0.10% | 5.08 | 5.0835 | 5.075 | 1,720 |
| Nov 18 2024 | 5.075 | 0.01 | 0.21% | 5.073 | 5.0755 | 5.072 | 60,000 |
| Nov 15 2024 | 5.0645 | -0.01 | -0.26% | 5.0645 | 5.0645 | 5.0645 | 0 |
| Nov 14 2024 | 5.0775 | 0.00 | 0.09% | 5.0775 | 5.0775 | 5.0775 | 0 |
| Nov 13 2024 | 5.073 | 0.00 | -0.07% | 5.087 | 5.0935 | 5.0675 | 3,440 |
| Nov 12 2024 | 5.0765 | -0.01 | -0.15% | 5.072 | 5.0775 | 5.072 | 194 |
| Nov 11 2024 | 5.084 | -0.01 | -0.13% | 5.089 | 5.09 | 5.082 | 2,942 |
| Nov 08 2024 | 5.0905 | 0.00 | 0.06% | 5.093 | 5.0975 | 5.0885 | 39,670 |
| Nov 07 2024 | 5.0875 | 0.02 | 0.38% | 5.0875 | 5.0875 | 5.0875 | 3,137 |
| Nov 06 2024 | 5.068 | 0.00 | -0.07% | 5.08 | 5.0825 | 5.061 | 61,720 |
| Nov 05 2024 | 5.0715 | -0.01 | -0.13% | 5.0715 | 5.0715 | 5.0715 | 0 |
| Nov 04 2024 | 5.078 | 0.01 | 0.17% | 5.07 | 5.0845 | 5.066 | 8,692 |
| Nov 01 2024 | 5.0695 | 0.00 | -0.09% | 5.0695 | 5.0695 | 5.0695 | 4,346 |
| Oct 31 2024 | 5.074 | -0.01 | -0.15% | 5.063 | 5.075 | 5.0585 | 31,720 |
| Oct 30 2024 | 5.0815 | 0.00 | 0.08% | 5.0815 | 5.0815 | 5.0815 | 974 |
| Oct 29 2024 | 5.0775 | -0.01 | -0.14% | 5.083 | 5.0955 | 5.0615 | 3,440 |
| Oct 28 2024 | 5.0845 | -0.01 | -0.24% | 5.0845 | 5.0845 | 5.0845 | 0 |
| Oct 25 2024 | 5.0965 | 0.00 | 0.06% | 5.0965 | 5.0965 | 5.0965 | 0 |
| Oct 24 2024 | 5.0935 | 0.01 | 0.13% | 5.09 | 5.0985 | 5.0845 | 17,686 |
| Oct 23 2024 | 5.087 | 0.00 | -0.08% | 5.087 | 5.087 | 5.087 | 0 |
| Oct 22 2024 | 5.091 | -0.01 | -0.14% | 5.091 | 5.091 | 5.091 | 0 |
| Oct 21 2024 | 5.098 | -0.02 | -0.41% | 5.098 | 5.098 | 5.098 | 47,422 |
| Oct 18 2024 | 5.119 | 0.01 | 0.14% | 5.119 | 5.119 | 5.119 | 0 |
| Oct 17 2024 | 5.112 | -0.01 | -0.24% | 5.125 | 5.126 | 5.11 | 4,872 |
| Oct 16 2024 | 5.1245 | 0.01 | 0.14% | 5.1245 | 5.1245 | 5.1245 | 0 |
| Oct 15 2024 | 5.1175 | 0.01 | 0.24% | 5.1175 | 5.1175 | 5.1175 | 194 |
| Oct 14 2024 | 5.1055 | -0.01 | -0.14% | 5.1055 | 5.1055 | 5.1055 | 7,527 |
| Oct 11 2024 | 5.1125 | 0.00 | 0.10% | 5.114 | 5.114 | 5.1005 | 1,410 |
| Oct 10 2024 | 5.1075 | 0.00 | -0.02% | 5.1075 | 5.1075 | 5.1075 | 1,410 |
| Oct 09 2024 | 5.1085 | 0.00 | 0.08% | 5.1085 | 5.1085 | 5.1085 | 0 |
| Oct 08 2024 | 5.1045 | -0.01 | -0.12% | 5.1045 | 5.1045 | 5.1045 | 0 |
| Oct 07 2024 | 5.1105 | 0.00 | 0.00% | 5.1105 | 5.1105 | 5.1105 | 0 |
| Oct 04 2024 | 5.1105 | -0.04 | -0.71% | 5.118 | 5.1315 | 5.1055 | 14,230 |
| Oct 03 2024 | 5.147 | -0.01 | -0.16% | 5.147 | 5.147 | 5.147 | 0 |
| Oct 02 2024 | 5.155 | 0.00 | 0.05% | 5.153 | 5.1555 | 5.153 | 15,000 |
| Oct 01 2024 | 5.1525 | 0.00 | 0.03% | 5.1525 | 5.1525 | 5.1525 | 0 |
| Sep 30 2024 | 5.151 | 0.00 | 0.00% | 5.151 | 5.151 | 5.151 | 0 |
| Sep 27 2024 | 5.151 | 0.01 | 0.14% | 5.151 | 5.151 | 5.151 | 0 |
| Sep 26 2024 | 5.144 | 0.00 | -0.06% | 5.139 | 5.145 | 5.139 | 11,127 |
| Sep 25 2024 | 5.147 | -0.01 | -0.16% | 5.147 | 5.147 | 5.147 | 21,928 |
| Sep 24 2024 | 5.1555 | 0.00 | 0.09% | 5.146 | 5.156 | 5.146 | 4,670 |
| Sep 23 2024 | 5.151 | 0.01 | 0.14% | 5.151 | 5.151 | 5.151 | 0 |
| Sep 20 2024 | 5.144 | -0.01 | -0.18% | 5.144 | 5.144 | 5.144 | 0 |
| Sep 19 2024 | 5.1535 | 0.01 | 0.17% | 5.156 | 5.156 | 5.153 | 37,150 |
| Sep 18 2024 | 5.1445 | -0.01 | -0.10% | 5.1445 | 5.1445 | 5.1445 | 0 |
| Sep 17 2024 | 5.1495 | 0.00 | -0.07% | 5.1495 | 5.1495 | 5.1495 | 0 |
| Sep 16 2024 | 5.153 | 0.01 | 0.11% | 5.153 | 5.153 | 5.153 | 46,887 |
| Sep 13 2024 | 5.1475 | 0.01 | 0.19% | 5.1475 | 5.1475 | 5.1475 | 7,762 |
| Sep 12 2024 | 5.1375 | -0.06 | -1.24% | 5.1375 | 5.1375 | 5.1375 | 45,683 |
| Sep 11 2024 | 5.202 | 0.00 | 0.09% | 5.191 | 5.204 | 5.1865 | 1,720 |
| Sep 10 2024 | 5.1975 | 0.00 | 0.09% | 5.194 | 5.1995 | 5.1895 | 6,497 |
| Sep 09 2024 | 5.193 | -0.01 | -0.17% | 5.191 | 5.193 | 5.186 | 4,797 |
| Sep 06 2024 | 5.202 | 0.03 | 0.49% | 5.193 | 5.2065 | 5.175 | 129,945 |
| Sep 05 2024 | 5.1765 | 0.00 | -0.03% | 5.181 | 5.1865 | 5.1725 | 45,412 |
| Sep 04 2024 | 5.178 | 0.02 | 0.35% | 5.169 | 5.186 | 5.152 | 25,522 |
| Sep 03 2024 | 5.16 | 0.00 | 0.10% | 5.163 | 5.1685 | 5.1525 | 20,665 |
| Sep 02 2024 | 5.155 | 0.00 | -0.07% | 5.158 | 5.158 | 5.155 | 25,555 |
