DOTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 7.02 | 0.320 | 4.78% | 6.72 | 7.12 | 6.66 | 232,983.00 |
Apr 21 2024 | 6.70 | -0.100 | -1.47% | 6.78 | 6.84 | 6.55 | 148,774.00 |
Apr 20 2024 | 6.80 | 0.520 | 8.28% | 6.27 | 6.84 | 6.22 | 109,512.00 |
Apr 19 2024 | 6.28 | -0.100 | -1.57% | 6.37 | 6.50 | 5.92 | 318,495.00 |
Apr 18 2024 | 6.38 | 0.210 | 3.40% | 6.16 | 6.42 | 6.05 | 177,287.00 |
Apr 17 2024 | 6.17 | -0.150 | -2.37% | 6.29 | 6.38 | 5.96 | 209,084.00 |
Apr 16 2024 | 6.32 | 0.00 | 0.00% | 6.30 | 6.43 | 6.00 | 265,816.00 |
Apr 15 2024 | 6.32 | -0.140 | -2.17% | 6.42 | 6.77 | 6.07 | 597,104.00 |
Apr 14 2024 | 6.46 | 0.370 | 6.08% | 6.12 | 6.52 | 5.89 | 187,233.00 |
Apr 13 2024 | 6.09 | -0.740 | -10.83% | 6.83 | 6.94 | 5.45 | 371,385.00 |
Apr 12 2024 | 6.83 | -0.980 | -12.55% | 7.81 | 7.98 | 6.17 | 263,919.00 |
Apr 11 2024 | 7.81 | -0.030 | -0.38% | 7.81 | 7.93 | 7.64 | 91,650.00 |
Apr 10 2024 | 7.84 | -0.140 | -1.75% | 7.96 | 8.00 | 7.53 | 119,217.00 |
Apr 09 2024 | 7.98 | -0.330 | -3.97% | 8.32 | 8.38 | 7.95 | 85,347.00 |
Apr 08 2024 | 8.31 | 0.270 | 3.36% | 8.02 | 8.37 | 7.91 | 47,961.00 |
Apr 07 2024 | 8.04 | 0.200 | 2.55% | 7.83 | 8.07 | 7.81 | 70,189.00 |
Apr 06 2024 | 7.84 | 0.100 | 1.29% | 7.71 | 7.90 | 7.70 | 43,571.00 |
Apr 05 2024 | 7.74 | -0.100 | -1.28% | 7.83 | 7.86 | 7.45 | 127,599.00 |
Apr 04 2024 | 7.84 | 0.050 | 0.64% | 7.78 | 8.03 | 7.58 | 247,076.00 |
Apr 03 2024 | 7.79 | -0.180 | -2.26% | 8.00 | 8.15 | 7.66 | 58,808.00 |
Apr 02 2024 | 7.97 | -0.580 | -6.78% | 8.52 | 8.52 | 7.75 | 188,463.00 |
Apr 01 2024 | 8.55 | -0.400 | -4.47% | 8.94 | 9.03 | 8.31 | 105,387.00 |
Mar 31 2024 | 8.95 | 0.210 | 2.40% | 8.75 | 8.95 | 8.75 | 22,810.00 |
Mar 30 2024 | 8.74 | -0.140 | -1.58% | 8.89 | 8.98 | 8.72 | 33,552.00 |
Mar 29 2024 | 8.88 | 0.070 | 0.79% | 8.81 | 9.08 | 8.68 | 74,433.00 |
Mar 28 2024 | 8.81 | 0.080 | 0.92% | 8.72 | 8.94 | 8.58 | 40,564.00 |
Mar 27 2024 | 8.73 | -0.210 | -2.35% | 8.93 | 9.06 | 8.59 | 90,195.00 |
Mar 26 2024 | 8.94 | -0.040 | -0.45% | 8.96 | 9.27 | 8.79 | 79,204.00 |
Mar 25 2024 | 8.98 | 0.310 | 3.58% | 8.66 | 9.06 | 8.60 | 96,873.00 |
Mar 24 2024 | 8.67 | 0.200 | 2.36% | 8.31 | 8.73 | 8.30 | 33,517.00 |
Mar 23 2024 | 8.47 | 0.200 | 2.42% | 8.25 | 8.53 | 8.20 | 20,583.00 |
Mar 22 2024 | 8.27 | -0.180 | -2.13% | 8.43 | 8.71 | 8.05 | 95,527.00 |
Mar 21 2024 | 8.45 | -0.230 | -2.65% | 8.64 | 8.77 | 8.34 | 78,698.00 |
Mar 20 2024 | 8.68 | 0.600 | 7.43% | 8.11 | 8.77 | 7.83 | 114,151.00 |
Mar 19 2024 | 8.08 | -1.02 | -11.21% | 9.10 | 9.17 | 7.91 | 158,902.00 |
Mar 18 2024 | 9.10 | -0.160 | -1.73% | 9.22 | 9.60 | 8.84 | 90,934.00 |
Mar 17 2024 | 9.26 | 0.360 | 4.04% | 8.94 | 9.44 | 8.43 | 79,926.00 |
Mar 16 2024 | 8.90 | -1.07 | -10.73% | 9.92 | 10.02 | 8.73 | 59,602.00 |
Mar 15 2024 | 9.97 | -0.400 | -3.86% | 10.67 | 10.75 | 9.14 | 161,950.00 |
Mar 14 2024 | 10.37 | 0.010 | 0.10% | 10.33 | 10.87 | 10.04 | 99,201.00 |
Mar 13 2024 | 10.36 | 0.540 | 5.50% | 9.82 | 10.36 | 9.74 | 87,988.00 |
Mar 12 2024 | 9.82 | -0.250 | -2.48% | 10.07 | 10.18 | 9.30 | 88,796.00 |
Mar 11 2024 | 10.07 | 0.680 | 7.24% | 9.38 | 10.27 | 9.00 | 115,259.00 |
Mar 10 2024 | 9.39 | -0.230 | -2.39% | 9.61 | 9.68 | 9.14 | 43,383.00 |
Mar 09 2024 | 9.62 | -0.130 | -1.33% | 9.75 | 10.04 | 9.55 | 49,559.00 |
Mar 08 2024 | 9.75 | 0.240 | 2.52% | 9.54 | 9.79 | 9.10 | 146,914.00 |
Mar 07 2024 | 9.51 | -0.150 | -1.55% | 9.67 | 10.09 | 9.38 | 99,662.00 |
Mar 06 2024 | 9.66 | 1.07 | 12.46% | 8.64 | 9.79 | 8.24 | 191,771.00 |
Mar 05 2024 | 8.59 | -0.460 | -5.08% | 9.05 | 9.91 | 7.48 | 329,374.00 |
Mar 04 2024 | 9.05 | 0.00 | 0.00% | 9.04 | 9.50 | 8.84 | 161,414.00 |
Mar 03 2024 | 9.05 | 0.330 | 3.78% | 8.72 | 9.14 | 7.90 | 50,747.00 |
Mar 02 2024 | 8.72 | 0.720 | 9.00% | 8.00 | 8.73 | 7.93 | 60,384.00 |
Mar 01 2024 | 8.00 | 0.380 | 4.99% | 7.66 | 8.00 | 7.65 | 50,170.00 |
Feb 29 2024 | 7.62 | -0.050 | -0.65% | 7.67 | 8.20 | 7.45 | 112,046.00 |
Feb 28 2024 | 7.67 | -0.050 | -0.65% | 7.70 | 8.05 | 7.10 | 100,709.00 |
Feb 27 2024 | 7.72 | 0.290 | 3.90% | 7.45 | 7.77 | 7.24 | 72,563.00 |
Feb 26 2024 | 7.43 | 0.100 | 1.36% | 7.31 | 7.45 | 6.99 | 47,613.00 |
Feb 25 2024 | 7.33 | 0.140 | 1.95% | 7.22 | 7.34 | 7.10 | 16,082.00 |
Feb 24 2024 | 7.19 | 0.200 | 2.86% | 7.03 | 7.28 | 6.87 | 24,229.00 |
Feb 23 2024 | 6.99 | 0.070 | 1.01% | 6.92 | 7.06 | 6.71 | 35,389.00 |
Feb 22 2024 | 6.92 | 0.010 | 0.14% | 6.89 | 7.10 | 6.73 | 41,706.00 |
Feb 21 2024 | 6.91 | -0.250 | -3.49% | 7.13 | 7.15 | 6.70 | 48,849.00 |
Feb 20 2024 | 7.16 | -0.290 | -3.89% | 7.45 | 7.52 | 6.86 | 66,447.00 |
Feb 19 2024 | 7.45 | 0.180 | 2.48% | 7.28 | 7.56 | 7.11 | 50,052.00 |
Feb 18 2024 | 7.27 | 0.120 | 1.68% | 7.16 | 7.35 | 7.14 | 24,361.00 |
Feb 17 2024 | 7.15 | 0.050 | 0.70% | 7.10 | 7.15 | 6.81 | 19,379.00 |
Feb 16 2024 | 7.10 | -0.120 | -1.66% | 7.22 | 7.31 | 7.00 | 38,029.00 |
Feb 15 2024 | 7.22 | 0.090 | 1.26% | 7.13 | 7.43 | 7.03 | 93,286.00 |
Feb 14 2024 | 7.13 | 0.250 | 3.63% | 6.87 | 7.21 | 6.80 | 55,281.00 |
Feb 13 2024 | 6.88 | 0.070 | 1.03% | 6.79 | 6.90 | 6.64 | 25,796.00 |
Feb 12 2024 | 6.81 | 0.270 | 4.13% | 6.53 | 6.84 | 6.46 | 98,666.00 |
Feb 11 2024 | 6.54 | -0.110 | -1.65% | 6.63 | 6.77 | 6.52 | 31,174.00 |
Feb 10 2024 | 6.65 | 0.070 | 1.06% | 6.60 | 6.72 | 6.45 | 45,333.00 |
Feb 09 2024 | 6.58 | 0.070 | 1.08% | 6.51 | 6.79 | 6.46 | 48,839.00 |
Feb 08 2024 | 6.51 | 0.060 | 0.93% | 6.46 | 6.60 | 6.39 | 35,459.00 |
Feb 07 2024 | 6.45 | 0.120 | 1.90% | 6.32 | 6.47 | 6.19 | 31,184.00 |
Feb 06 2024 | 6.33 | 0.070 | 1.12% | 6.25 | 6.35 | 6.20 | 30,257.00 |
Feb 05 2024 | 6.26 | 0.080 | 1.29% | 6.19 | 6.48 | 6.12 | 39,448.00 |
Feb 04 2024 | 6.18 | -0.150 | -2.37% | 6.30 | 6.33 | 6.17 | 16,688.00 |
Feb 03 2024 | 6.33 | -0.100 | -1.56% | 6.43 | 6.49 | 6.32 | 8,602.00 |
Feb 02 2024 | 6.43 | 0.190 | 3.04% | 6.27 | 6.51 | 6.24 | 42,791.00 |
Feb 01 2024 | 6.24 | 0.090 | 1.46% | 6.18 | 6.27 | 6.06 | 22,067.00 |
Jan 31 2024 | 6.15 | -0.160 | -2.54% | 6.31 | 6.36 | 6.09 | 55,123.00 |
Jan 30 2024 | 6.31 | -0.180 | -2.77% | 6.49 | 6.54 | 6.30 | 74,511.00 |
Jan 29 2024 | 6.49 | 0.150 | 2.37% | 6.31 | 6.74 | 6.21 | 95,627.00 |
Jan 28 2024 | 6.34 | 0.190 | 3.09% | 6.16 | 6.34 | 6.06 | 32,848.00 |
Jan 27 2024 | 6.15 | 0.00 | 0.00% | 6.16 | 6.22 | 6.02 | 24,957.00 |
Jan 26 2024 | 6.15 | 0.210 | 3.54% | 5.93 | 6.20 | 5.88 | 69,971.00 |
Jan 25 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 6.03 | 5.86 | 41,491.00 |
Jan 24 2024 | 5.94 | 0.080 | 1.37% | 5.86 | 6.01 | 5.77 | 59,812.00 |