Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 8.92 | -0.09 | -1.00% | 9.01 | 9.03 | 8.775 | 8,633,387 |
| Jun 17 2024 | 9.01 | 0.00 | 0.00% | 8.94 | 9.03 | 8.85 | 2,348,777 |
| Jun 14 2024 | 9.01 | -0.15 | -1.64% | 9.07 | 9.14 | 8.89 | 2,173,244 |
| Jun 13 2024 | 9.16 | -0.21 | -2.24% | 9.37 | 9.38 | 9.12 | 2,075,058 |
| Jun 12 2024 | 9.37 | 0.09 | 0.97% | 9.50 | 9.69 | 9.32 | 2,259,678 |
| Jun 11 2024 | 9.28 | -0.06 | -0.64% | 9.25 | 9.35 | 9.215 | 3,030,109 |
| Jun 10 2024 | 9.34 | -0.16 | -1.68% | 9.41 | 9.44 | 9.265 | 1,587,895 |
| Jun 07 2024 | 9.50 | -0.04 | -0.42% | 9.41 | 9.58 | 9.37 | 2,200,026 |
| Jun 06 2024 | 9.54 | -0.06 | -0.63% | 9.54 | 9.645 | 9.48 | 1,823,915 |
| Jun 05 2024 | 9.60 | 0.10 | 1.05% | 9.53 | 9.63 | 9.345 | 2,956,829 |
| Jun 04 2024 | 9.50 | -0.09 | -0.94% | 9.52 | 9.58 | 9.445 | 2,911,953 |
| Jun 03 2024 | 9.59 | 0.00 | 0.00% | 9.70 | 9.70 | 9.44 | 2,311,276 |
| May 31 2024 | 9.59 | 0.12 | 1.27% | 9.50 | 9.61 | 9.48 | 5,334,941 |
| May 30 2024 | 9.47 | 0.10 | 1.07% | 9.44 | 9.60 | 9.39 | 3,506,591 |
| May 29 2024 | 9.37 | -0.19 | -1.99% | 9.42 | 9.505 | 9.31 | 3,679,281 |
| May 28 2024 | 9.56 | -0.47 | -4.69% | 10.07 | 10.12 | 9.55 | 6,946,273 |
| May 24 2024 | 10.03 | -0.13 | -1.28% | 10.25 | 10.27 | 9.995 | 11,264,698 |
| May 23 2024 | 10.16 | -0.28 | -2.68% | 10.44 | 10.4475 | 10.10 | 2,672,226 |
| May 22 2024 | 10.44 | -0.02 | -0.19% | 10.44 | 10.50 | 10.33 | 1,887,084 |
| May 21 2024 | 10.46 | -0.18 | -1.69% | 10.63 | 10.63 | 10.42 | 2,989,735 |
| May 20 2024 | 10.64 | -0.01 | -0.09% | 10.65 | 10.77 | 10.54 | 2,938,530 |
| May 17 2024 | 10.65 | -0.04 | -0.37% | 10.68 | 10.73 | 10.54 | 3,511,246 |
| May 16 2024 | 10.69 | -0.04 | -0.37% | 10.69 | 10.775 | 10.555 | 4,339,018 |
| May 15 2024 | 10.73 | 0.06 | 0.56% | 10.85 | 10.85 | 10.62 | 3,978,574 |
| May 14 2024 | 10.67 | 0.12 | 1.14% | 10.68 | 10.70 | 10.51 | 3,753,997 |
| May 13 2024 | 10.55 | 0.09 | 0.86% | 10.51 | 10.64 | 10.44 | 3,011,941 |
| May 10 2024 | 10.46 | 0.04 | 0.38% | 10.43 | 10.72 | 10.425 | 4,942,648 |
| May 09 2024 | 10.42 | 0.29 | 2.86% | 10.10 | 10.487 | 10.08 | 7,552,452 |
| May 08 2024 | 10.13 | -0.08 | -0.78% | 10.11 | 10.27 | 9.89 | 6,158,973 |
| May 07 2024 | 10.21 | -0.02 | -0.20% | 10.19 | 10.30 | 10.185 | 3,104,792 |
| May 06 2024 | 10.23 | 0.51 | 5.25% | 9.75 | 10.33 | 9.75 | 6,224,325 |
| May 03 2024 | 9.72 | 0.23 | 2.42% | 9.70 | 10.07 | 9.62 | 3,862,224 |
| May 02 2024 | 9.49 | 0.26 | 2.82% | 9.43 | 9.66 | 9.12 | 5,367,653 |
| May 01 2024 | 9.23 | 0.13 | 1.43% | 9.08 | 9.43 | 9.05 | 3,851,603 |
| Apr 30 2024 | 9.10 | -0.27 | -2.88% | 9.30 | 9.35 | 9.08 | 3,422,248 |
| Apr 29 2024 | 9.37 | 0.02 | 0.21% | 9.38 | 9.57 | 9.34 | 3,239,268 |
| Apr 26 2024 | 9.35 | 0.11 | 1.19% | 9.22 | 9.415 | 9.20 | 2,545,477 |
| Apr 25 2024 | 9.24 | -0.11 | -1.18% | 9.30 | 9.39 | 9.15 | 2,072,040 |
| Apr 24 2024 | 9.35 | 0.04 | 0.43% | 9.26 | 9.38 | 9.12 | 2,903,866 |
| Apr 23 2024 | 9.31 | 0.12 | 1.31% | 9.17 | 9.405 | 9.17 | 2,707,734 |
| Apr 22 2024 | 9.19 | 0.02 | 0.22% | 9.18 | 9.26 | 9.09 | 2,038,620 |
| Apr 19 2024 | 9.17 | 0.02 | 0.22% | 9.15 | 9.21 | 9.10 | 1,888,967 |
| Apr 18 2024 | 9.15 | 0.01 | 0.11% | 9.13 | 9.24 | 9.055 | 2,777,560 |
| Apr 17 2024 | 9.14 | -0.05 | -0.54% | 9.27 | 9.29 | 9.14 | 1,766,427 |
| Apr 16 2024 | 9.19 | -0.20 | -2.13% | 9.35 | 9.40 | 9.155 | 3,176,402 |
| Apr 15 2024 | 9.39 | -0.03 | -0.32% | 9.44 | 9.55 | 9.3425 | 4,059,985 |
| Apr 12 2024 | 9.42 | -0.20 | -2.08% | 9.51 | 9.54 | 9.35 | 3,131,859 |
| Apr 11 2024 | 9.62 | 0.04 | 0.42% | 9.65 | 9.67 | 9.45 | 2,625,562 |
| Apr 10 2024 | 9.58 | -0.26 | -2.64% | 9.65 | 9.655 | 9.49 | 3,436,643 |
| Apr 09 2024 | 9.84 | 0.23 | 2.39% | 9.64 | 9.90 | 9.62 | 4,101,686 |
| Apr 08 2024 | 9.61 | 0.12 | 1.26% | 9.52 | 9.615 | 9.465 | 2,849,046 |
| Apr 05 2024 | 9.49 | -0.08 | -0.84% | 9.51 | 9.55 | 9.39 | 3,016,276 |
| Apr 04 2024 | 9.57 | -0.09 | -0.93% | 9.69 | 9.795 | 9.52 | 3,413,224 |
| Apr 03 2024 | 9.66 | -0.13 | -1.33% | 9.73 | 9.77 | 9.625 | 6,153,005 |
| Apr 02 2024 | 9.79 | -0.16 | -1.61% | 9.94 | 9.955 | 9.79 | 7,743,983 |
| Apr 01 2024 | 9.95 | -0.09 | -0.90% | 10.02 | 10.05 | 9.83 | 2,978,387 |
| Mar 28 2024 | 10.04 | 0.08 | 0.80% | 9.96 | 10.195 | 9.96 | 4,267,194 |
| Mar 27 2024 | 9.96 | 0.26 | 2.68% | 9.79 | 9.98 | 9.76 | 3,501,652 |
| Mar 26 2024 | 9.70 | 0.10 | 1.04% | 9.66 | 9.75 | 9.53 | 3,627,420 |
| Mar 25 2024 | 9.60 | 0.24 | 2.56% | 9.48 | 9.66 | 9.39 | 4,576,533 |
| Mar 22 2024 | 9.36 | -0.30 | -3.11% | 9.68 | 9.69 | 9.24 | 5,740,151 |
| Mar 21 2024 | 9.66 | -0.36 | -3.59% | 10.07 | 10.07 | 9.64 | 5,311,616 |
