Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 7.84 | 0.36 | 4.81% | 7.55 | 7.92 | 7.41 | 3,564,143 |
| Jun 18 2024 | 7.48 | -0.01 | -0.13% | 7.48 | 7.55 | 7.46 | 1,157,675 |
| Jun 17 2024 | 7.49 | -0.06 | -0.79% | 7.50 | 7.56 | 7.295 | 3,435,443 |
| Jun 14 2024 | 7.55 | -0.05 | -0.66% | 7.57 | 7.60 | 7.4005 | 1,807,175 |
| Jun 13 2024 | 7.60 | -0.08 | -1.04% | 7.68 | 7.68 | 7.43 | 2,825,561 |
| Jun 12 2024 | 7.68 | -0.25 | -3.15% | 8.05 | 8.05 | 7.645 | 2,412,847 |
| Jun 11 2024 | 7.93 | -0.02 | -0.25% | 7.92 | 7.99 | 7.68 | 2,310,966 |
| Jun 10 2024 | 7.95 | -0.15 | -1.85% | 8.06 | 8.06 | 7.675 | 4,707,598 |
| Jun 07 2024 | 8.10 | -0.23 | -2.76% | 8.16 | 8.425 | 8.085 | 2,214,009 |
| Jun 06 2024 | 8.33 | -0.02 | -0.24% | 8.35 | 8.395 | 8.24 | 2,293,435 |
| Jun 05 2024 | 8.35 | -0.27 | -3.13% | 8.54 | 8.60 | 8.34 | 2,853,549 |
| Jun 04 2024 | 8.62 | -0.18 | -2.05% | 8.75 | 8.85 | 8.53 | 2,628,501 |
| Jun 03 2024 | 8.80 | -0.35 | -3.83% | 9.22 | 9.22 | 8.68 | 3,096,567 |
| May 31 2024 | 9.15 | -0.08 | -0.87% | 9.29 | 9.35 | 9.06 | 2,624,408 |
| May 30 2024 | 9.23 | 0.01 | 0.11% | 9.27 | 9.54 | 9.21 | 2,075,272 |
| May 29 2024 | 9.22 | -0.21 | -2.23% | 9.31 | 9.31 | 9.11 | 2,616,475 |
| May 28 2024 | 9.43 | -0.13 | -1.36% | 9.62 | 9.71 | 9.27 | 4,155,429 |
| May 24 2024 | 9.56 | 0.21 | 2.25% | 9.42 | 9.76 | 9.33 | 3,273,847 |
| May 23 2024 | 9.35 | -0.05 | -0.53% | 9.36 | 9.4899 | 9.31 | 1,957,036 |
| May 22 2024 | 9.40 | -0.02 | -0.21% | 9.39 | 9.62 | 9.26 | 3,255,991 |
| May 21 2024 | 9.42 | -0.22 | -2.28% | 9.60 | 9.81 | 9.41 | 2,562,183 |
| May 20 2024 | 9.64 | 0.05 | 0.52% | 9.60 | 9.89 | 9.52 | 4,217,197 |
| May 17 2024 | 9.59 | -0.16 | -1.64% | 9.92 | 9.92 | 9.35 | 4,199,183 |
| May 16 2024 | 9.75 | -0.25 | -2.50% | 10.18 | 10.4862 | 9.72 | 5,522,082 |
| May 15 2024 | 10.00 | -3.58 | -26.36% | 9.39 | 10.385 | 9.29 | 16,084,142 |
| May 14 2024 | 13.58 | 0.16 | 1.19% | 13.46 | 13.73 | 13.25 | 3,984,771 |
| May 13 2024 | 13.42 | 0.16 | 1.21% | 13.41 | 13.745 | 13.30 | 1,628,702 |
| May 10 2024 | 13.26 | -0.17 | -1.27% | 13.40 | 13.58 | 12.9901 | 1,336,244 |
| May 09 2024 | 13.43 | -0.30 | -2.18% | 13.47 | 13.57 | 13.275 | 864,643 |
| May 08 2024 | 13.73 | -0.17 | -1.22% | 13.70 | 13.805 | 13.515 | 1,003,372 |
| May 07 2024 | 13.90 | -0.15 | -1.07% | 14.14 | 14.14 | 13.84 | 1,047,253 |
| May 06 2024 | 14.05 | -0.20 | -1.40% | 14.45 | 14.45 | 14.02 | 823,179 |
| May 03 2024 | 14.25 | 0.21 | 1.50% | 14.22 | 14.46 | 14.12 | 808,922 |
| May 02 2024 | 14.04 | 0.02 | 0.14% | 14.10 | 14.19 | 13.93 | 664,984 |
| May 01 2024 | 14.02 | -0.19 | -1.34% | 14.14 | 14.20 | 13.66 | 955,628 |
| Apr 30 2024 | 14.21 | -0.34 | -2.34% | 14.37 | 14.37 | 14.09 | 585,467 |
| Apr 29 2024 | 14.55 | 0.19 | 1.32% | 14.42 | 14.57 | 14.20 | 515,595 |
| Apr 26 2024 | 14.36 | 0.08 | 0.56% | 14.29 | 14.52 | 14.18 | 491,292 |
| Apr 25 2024 | 14.28 | -0.14 | -0.97% | 14.21 | 14.345 | 14.01 | 518,593 |
| Apr 24 2024 | 14.42 | -0.11 | -0.76% | 14.60 | 14.61 | 14.05 | 615,096 |
| Apr 23 2024 | 14.53 | 0.14 | 0.97% | 14.44 | 14.93 | 14.42 | 646,369 |
| Apr 22 2024 | 14.39 | -0.16 | -1.10% | 14.64 | 14.72 | 14.12 | 967,721 |
| Apr 19 2024 | 14.55 | -0.65 | -4.28% | 15.13 | 15.32 | 14.46 | 1,192,235 |
| Apr 18 2024 | 15.20 | -0.42 | -2.69% | 15.65 | 15.75 | 15.02 | 1,179,237 |
| Apr 17 2024 | 15.62 | 0.14 | 0.90% | 15.59 | 15.89 | 15.4533 | 563,117 |
| Apr 16 2024 | 15.48 | 0.07 | 0.45% | 15.41 | 15.54 | 15.24 | 933,693 |
| Apr 15 2024 | 15.41 | -0.56 | -3.51% | 15.91 | 15.99 | 15.36 | 1,433,451 |
| Apr 12 2024 | 15.97 | -0.37 | -2.26% | 16.16 | 16.24 | 15.90 | 1,088,252 |
| Apr 11 2024 | 16.34 | 0.03 | 0.18% | 16.32 | 16.34 | 15.98 | 1,390,924 |
| Apr 10 2024 | 16.31 | -0.28 | -1.69% | 16.29 | 16.49 | 16.21 | 922,755 |
| Apr 09 2024 | 16.59 | -0.03 | -0.18% | 16.72 | 16.785 | 16.475 | 883,183 |
| Apr 08 2024 | 16.62 | 0.37 | 2.28% | 16.45 | 16.62 | 16.28 | 623,060 |
| Apr 05 2024 | 16.25 | 0.01 | 0.06% | 15.79 | 16.489 | 15.79 | 716,045 |
| Apr 04 2024 | 16.24 | 0.40 | 2.53% | 15.98 | 16.29 | 15.8601 | 1,327,261 |
| Apr 03 2024 | 15.84 | 0.61 | 4.01% | 15.22 | 15.90 | 15.115 | 908,892 |
| Apr 02 2024 | 15.23 | -0.35 | -2.25% | 15.27 | 15.33 | 15.01 | 1,236,253 |
| Apr 01 2024 | 15.58 | 0.88 | 5.99% | 14.80 | 15.65 | 14.80 | 1,489,573 |
| Mar 28 2024 | 14.70 | 0.01 | 0.07% | 14.72 | 14.8948 | 14.40 | 1,101,104 |
| Mar 27 2024 | 14.69 | -0.36 | -2.39% | 15.11 | 15.14 | 14.69 | 1,087,085 |
| Mar 26 2024 | 15.05 | -0.04 | -0.27% | 15.10 | 15.18 | 14.865 | 1,396,955 |
| Mar 25 2024 | 15.09 | -0.21 | -1.37% | 15.35 | 15.57 | 15.09 | 1,164,394 |
