Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DSGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 94.73 | -0.10 | -0.11% | 94.73 | 95.29 | 93.89 | 67,631 |
| Jun 17 2024 | 94.83 | 0.64 | 0.68% | 94.12 | 95.02 | 92.97 | 162,367 |
| Jun 14 2024 | 94.19 | -0.74 | -0.78% | 94.93 | 95.42 | 93.79 | 161,237 |
| Jun 13 2024 | 94.93 | 0.86 | 0.91% | 95.00 | 95.35 | 94.16 | 216,287 |
| Jun 12 2024 | 94.07 | 1.83 | 1.98% | 92.97 | 94.32 | 92.97 | 144,956 |
| Jun 11 2024 | 92.24 | 0.06 | 0.07% | 92.00 | 92.47 | 91.52 | 121,660 |
| Jun 10 2024 | 92.18 | 0.99 | 1.09% | 91.19 | 92.43 | 90.92 | 151,021 |
| Jun 07 2024 | 91.19 | -1.74 | -1.87% | 92.30 | 92.50 | 90.99 | 67,426 |
| Jun 06 2024 | 92.93 | 0.21 | 0.23% | 92.61 | 93.19 | 92.4601 | 108,969 |
| Jun 05 2024 | 92.72 | 2.38 | 2.63% | 90.55 | 92.83 | 90.55 | 117,734 |
| Jun 04 2024 | 90.34 | -0.69 | -0.76% | 90.73 | 91.45 | 89.003 | 170,243 |
| Jun 03 2024 | 91.03 | -1.30 | -1.41% | 92.41 | 92.75 | 90.28 | 144,298 |
| May 31 2024 | 92.33 | 1.33 | 1.46% | 91.20 | 92.38 | 90.03 | 401,299 |
| May 30 2024 | 91.00 | -6.60 | -6.76% | 96.32 | 96.32 | 90.85 | 351,843 |
| May 29 2024 | 97.60 | -1.54 | -1.55% | 98.41 | 99.13 | 97.59 | 335,614 |
| May 28 2024 | 99.14 | -1.09 | -1.09% | 100.69 | 100.69 | 98.385 | 171,611 |
| May 24 2024 | 100.23 | 1.22 | 1.23% | 99.68 | 100.425 | 98.41 | 131,013 |
| May 23 2024 | 99.01 | -0.38 | -0.38% | 100.13 | 100.13 | 98.61 | 167,178 |
| May 22 2024 | 99.39 | 0.82 | 0.83% | 98.41 | 100.37 | 98.41 | 147,326 |
| May 21 2024 | 98.57 | -0.87 | -0.87% | 99.00 | 99.26 | 98.18 | 167,163 |
| May 20 2024 | 99.44 | 1.45 | 1.48% | 97.82 | 99.90 | 97.54 | 156,254 |
| May 17 2024 | 97.99 | 0.34 | 0.35% | 98.00 | 98.31 | 97.27 | 175,701 |
| May 16 2024 | 97.65 | 0.07 | 0.07% | 97.57 | 97.92 | 96.72 | 203,962 |
| May 15 2024 | 97.58 | 1.87 | 1.95% | 96.58 | 97.64 | 95.99 | 107,525 |
| May 14 2024 | 95.71 | -1.70 | -1.75% | 97.50 | 97.50 | 94.66 | 140,884 |
| May 13 2024 | 97.41 | 0.04 | 0.04% | 98.07 | 98.07 | 96.90 | 75,739 |
| May 10 2024 | 97.37 | -0.41 | -0.42% | 98.00 | 98.53 | 97.36 | 95,278 |
| May 09 2024 | 97.78 | 0.18 | 0.18% | 97.50 | 98.20 | 97.28 | 104,881 |
| May 08 2024 | 97.60 | 0.34 | 0.35% | 96.98 | 97.605 | 96.56 | 235,132 |
| May 07 2024 | 97.26 | 0.15 | 0.15% | 97.17 | 97.60 | 96.73 | 181,477 |
| May 06 2024 | 97.11 | 1.63 | 1.71% | 95.83 | 97.29 | 95.83 | 136,492 |
| May 03 2024 | 95.48 | 0.18 | 0.19% | 96.54 | 96.66 | 94.505 | 126,398 |
| May 02 2024 | 95.30 | 0.45 | 0.47% | 95.92 | 95.92 | 94.50 | 194,119 |
| May 01 2024 | 94.85 | 2.06 | 2.22% | 92.36 | 96.49 | 91.70 | 486,590 |
| Apr 30 2024 | 92.79 | -0.98 | -1.05% | 92.93 | 94.06 | 92.75 | 262,268 |
| Apr 29 2024 | 93.77 | -0.47 | -0.50% | 94.77 | 94.91 | 93.28 | 274,098 |
| Apr 26 2024 | 94.24 | -0.21 | -0.22% | 95.37 | 96.10 | 92.93 | 212,423 |
| Apr 25 2024 | 94.45 | -0.05 | -0.05% | 93.56 | 95.09 | 92.81 | 295,241 |
| Apr 24 2024 | 94.50 | 0.40 | 0.43% | 93.76 | 94.9899 | 93.69 | 520,717 |
| Apr 23 2024 | 94.10 | 2.46 | 2.68% | 92.19 | 96.04 | 92.03 | 430,923 |
| Apr 22 2024 | 91.64 | 1.32 | 1.46% | 91.08 | 92.14 | 90.275 | 186,107 |
| Apr 19 2024 | 90.32 | 0.19 | 0.21% | 90.13 | 90.44 | 89.2012 | 484,314 |
| Apr 18 2024 | 90.13 | -0.41 | -0.45% | 90.68 | 90.68 | 89.005 | 200,281 |
| Apr 17 2024 | 90.54 | -0.36 | -0.40% | 91.12 | 91.75 | 89.995 | 263,924 |
| Apr 16 2024 | 90.90 | 3.55 | 4.06% | 89.07 | 91.12 | 88.44 | 243,979 |
| Apr 15 2024 | 87.35 | -1.36 | -1.53% | 89.31 | 89.44 | 87.20 | 164,471 |
| Apr 12 2024 | 88.71 | -1.34 | -1.49% | 90.38 | 90.38 | 88.49 | 225,588 |
| Apr 11 2024 | 90.05 | 1.12 | 1.26% | 89.79 | 90.32 | 89.005 | 114,248 |
| Apr 10 2024 | 88.93 | -1.46 | -1.62% | 89.10 | 89.94 | 88.14 | 144,922 |
| Apr 09 2024 | 90.39 | 0.12 | 0.13% | 90.60 | 90.73 | 89.85 | 136,457 |
| Apr 08 2024 | 90.27 | 0.56 | 0.62% | 89.97 | 90.46 | 89.35 | 94,039 |
| Apr 05 2024 | 89.71 | 0.50 | 0.56% | 89.58 | 90.30 | 88.97 | 98,714 |
| Apr 04 2024 | 89.21 | -0.63 | -0.70% | 90.67 | 90.8775 | 89.09 | 87,279 |
| Apr 03 2024 | 89.84 | -1.00 | -1.10% | 90.20 | 91.4385 | 89.71 | 81,625 |
| Apr 02 2024 | 90.84 | -2.18 | -2.34% | 92.03 | 92.085 | 90.78 | 92,623 |
| Apr 01 2024 | 93.02 | 1.49 | 1.63% | 92.28 | 94.155 | 92.03 | 146,785 |
| Mar 28 2024 | 91.53 | -0.55 | -0.60% | 92.23 | 92.23 | 91.18 | 106,170 |
| Mar 27 2024 | 92.08 | -0.32 | -0.35% | 93.15 | 93.15 | 91.46 | 124,710 |
| Mar 26 2024 | 92.40 | 0.14 | 0.15% | 92.35 | 92.905 | 92.18 | 120,998 |
| Mar 25 2024 | 92.26 | -0.54 | -0.58% | 92.69 | 93.13 | 91.94 | 130,587 |
| Mar 22 2024 | 92.80 | -0.68 | -0.73% | 93.00 | 93.35 | 91.93 | 81,392 |
| Mar 21 2024 | 93.48 | -0.11 | -0.12% | 94.07 | 94.54 | 93.48 | 63,470 |
