Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DGII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 30.95 | 0.36 | 1.18% | 30.81 | 31.03 | 30.64 | 90,986 |
| Apr 25 2024 | 30.59 | -0.14 | -0.46% | 30.31 | 30.77 | 30.02 | 148,827 |
| Apr 24 2024 | 30.73 | 0.33 | 1.09% | 30.57 | 31.00 | 30.0701 | 167,065 |
| Apr 23 2024 | 30.40 | 0.91 | 3.09% | 29.56 | 30.58 | 29.56 | 101,755 |
| Apr 22 2024 | 29.49 | 0.18 | 0.61% | 30.51 | 30.51 | 29.2406 | 98,655 |
| Apr 19 2024 | 29.31 | -0.29 | -0.98% | 29.36 | 29.91 | 29.25 | 165,345 |
| Apr 18 2024 | 29.60 | -0.56 | -1.86% | 30.15 | 30.25 | 29.515 | 143,952 |
| Apr 17 2024 | 30.16 | -0.16 | -0.53% | 30.70 | 30.755 | 30.15 | 215,548 |
| Apr 16 2024 | 30.32 | -0.08 | -0.26% | 30.00 | 30.41 | 29.70 | 171,629 |
| Apr 15 2024 | 30.40 | -0.51 | -1.65% | 30.86 | 31.32 | 30.005 | 144,011 |
| Apr 12 2024 | 30.91 | -0.43 | -1.37% | 31.15 | 31.37 | 30.35 | 122,281 |
| Apr 11 2024 | 31.34 | 0.34 | 1.10% | 31.26 | 31.46 | 30.935 | 78,512 |
| Apr 10 2024 | 31.00 | -1.82 | -5.55% | 31.81 | 31.89 | 30.7602 | 146,064 |
| Apr 09 2024 | 32.82 | 0.58 | 1.80% | 32.22 | 32.85 | 32.21 | 185,010 |
| Apr 08 2024 | 32.24 | 1.35 | 4.37% | 31.21 | 32.28 | 31.1144 | 179,670 |
| Apr 05 2024 | 30.89 | 0.27 | 0.88% | 30.45 | 31.06 | 30.19 | 83,511 |
| Apr 04 2024 | 30.62 | -1.41 | -4.40% | 32.30 | 32.90 | 30.50 | 207,079 |
| Apr 03 2024 | 32.03 | 0.95 | 3.06% | 31.00 | 32.18 | 31.00 | 188,502 |
| Apr 02 2024 | 31.08 | -0.27 | -0.86% | 31.00 | 31.33 | 30.89 | 182,717 |
| Apr 01 2024 | 31.35 | -0.58 | -1.82% | 31.87 | 31.89 | 31.07 | 107,568 |
| Mar 28 2024 | 31.93 | 0.18 | 0.57% | 31.64 | 32.15 | 31.51 | 177,405 |
| Mar 27 2024 | 31.75 | 1.11 | 3.62% | 30.99 | 31.76 | 30.945 | 111,923 |
| Mar 26 2024 | 30.64 | 0.03 | 0.10% | 30.85 | 31.08 | 30.575 | 103,189 |
| Mar 25 2024 | 30.61 | 0.28 | 0.92% | 30.49 | 30.80 | 30.42 | 100,080 |
| Mar 22 2024 | 30.33 | 0.23 | 0.76% | 30.16 | 30.56 | 30.16 | 88,077 |
| Mar 21 2024 | 30.10 | 0.40 | 1.35% | 29.99 | 30.22 | 29.955 | 180,439 |
| Mar 20 2024 | 29.70 | 0.25 | 0.85% | 29.30 | 29.90 | 29.09 | 91,977 |
| Mar 19 2024 | 29.45 | 0.33 | 1.13% | 29.07 | 29.63 | 29.04 | 79,668 |
| Mar 18 2024 | 29.12 | -0.02 | -0.07% | 29.44 | 29.7378 | 29.07 | 121,417 |
| Mar 15 2024 | 29.14 | -0.03 | -0.10% | 28.99 | 29.41 | 27.94 | 283,840 |
| Mar 14 2024 | 29.17 | -0.66 | -2.21% | 29.71 | 29.71 | 29.03 | 110,916 |
| Mar 13 2024 | 29.83 | -0.33 | -1.09% | 30.00 | 30.43 | 29.76 | 109,547 |
| Mar 12 2024 | 30.16 | 0.23 | 0.77% | 30.10 | 30.27 | 29.75 | 87,860 |
| Mar 11 2024 | 29.93 | 0.21 | 0.71% | 29.54 | 30.08 | 29.54 | 74,639 |
| Mar 08 2024 | 29.72 | 0.05 | 0.17% | 29.98 | 30.72 | 29.66 | 150,174 |
| Mar 07 2024 | 29.67 | 0.43 | 1.47% | 29.39 | 30.10 | 29.37 | 105,813 |
| Mar 06 2024 | 29.24 | 0.20 | 0.69% | 29.20 | 29.7287 | 29.09 | 127,370 |
| Mar 05 2024 | 29.04 | -0.25 | -0.85% | 29.08 | 29.69 | 28.55 | 145,971 |
| Mar 04 2024 | 29.29 | -0.57 | -1.91% | 29.77 | 29.89 | 29.2408 | 95,463 |
| Mar 01 2024 | 29.86 | 0.30 | 1.01% | 29.53 | 29.86 | 29.34 | 133,075 |
| Feb 29 2024 | 29.56 | 0.41 | 1.41% | 29.62 | 29.89 | 29.2608 | 277,178 |
| Feb 28 2024 | 29.15 | -0.45 | -1.52% | 29.30 | 29.46 | 29.03 | 101,524 |
| Feb 27 2024 | 29.60 | -0.38 | -1.27% | 30.13 | 30.285 | 29.57 | 105,711 |
| Feb 26 2024 | 29.98 | 0.55 | 1.87% | 29.41 | 30.23 | 29.15 | 140,305 |
| Feb 23 2024 | 29.43 | -0.30 | -1.01% | 29.50 | 29.85 | 29.03 | 132,951 |
| Feb 22 2024 | 29.73 | -0.27 | -0.90% | 29.97 | 30.37 | 29.42 | 219,814 |
| Feb 21 2024 | 30.00 | -0.48 | -1.57% | 30.24 | 30.39 | 29.63 | 118,999 |
| Feb 20 2024 | 30.48 | 0.06 | 0.20% | 30.00 | 30.509 | 29.73 | 142,237 |
| Feb 16 2024 | 30.42 | -0.15 | -0.49% | 30.32 | 30.46 | 30.01 | 145,029 |
| Feb 15 2024 | 30.57 | 0.96 | 3.24% | 29.72 | 30.84 | 29.63 | 237,854 |
| Feb 14 2024 | 29.61 | 0.94 | 3.28% | 29.05 | 29.70 | 28.90 | 141,587 |
| Feb 13 2024 | 28.67 | -1.59 | -5.25% | 28.88 | 29.67 | 28.42 | 292,259 |
| Feb 12 2024 | 30.26 | 0.64 | 2.16% | 29.69 | 30.50 | 29.69 | 213,095 |
| Feb 09 2024 | 29.62 | 0.35 | 1.20% | 29.35 | 29.763 | 28.92 | 208,245 |
| Feb 08 2024 | 29.27 | 0.51 | 1.77% | 28.50 | 29.62 | 28.50 | 249,770 |
| Feb 07 2024 | 28.76 | 0.08 | 0.28% | 28.72 | 29.24 | 28.54 | 204,429 |
| Feb 06 2024 | 28.68 | 0.16 | 0.56% | 28.52 | 29.12 | 28.41 | 237,560 |
| Feb 05 2024 | 28.52 | -0.33 | -1.14% | 28.56 | 28.91 | 27.78 | 454,429 |
| Feb 02 2024 | 28.85 | 1.17 | 4.23% | 27.68 | 29.28 | 27.3347 | 383,884 |
| Feb 01 2024 | 27.68 | 3.37 | 13.86% | 26.50 | 28.26 | 26.10 | 716,136 |
| Jan 31 2024 | 24.31 | -0.86 | -3.42% | 24.97 | 25.15 | 24.05 | 444,473 |
| Jan 30 2024 | 25.17 | -0.58 | -2.25% | 25.48 | 25.52 | 25.00 | 177,453 |
| Jan 29 2024 | 25.75 | 0.34 | 1.34% | 25.30 | 25.8252 | 25.24 | 149,161 |
