Digital

DLR
🏛️ usa →
170.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 100.37 101.22 98.90 100.27 1.2M
2022-12-29 100.19 102.14 99.40 101.30 1.1M
2022-12-28 100.77 101.25 99.13 99.40 2.2M
2022-12-27 100.75 101.04 98.72 100.35 1.1M
2022-12-23 99.22 101.33 98.69 100.87 0.8M
2022-12-22 99.44 100.67 98.08 99.86 2.0M
2022-12-21 98.78 102.03 98.70 100.45 1.6M
2022-12-20 98.67 100.25 97.83 98.74 2.2M
2022-12-19 101.00 101.30 98.73 99.39 2.0M
2022-12-16 102.48 102.82 99.01 101.54 5.1M
2022-12-15 103.16 105.03 102.80 104.28 2.6M
2022-12-14 107.18 109.30 104.50 104.64 4.6M
2022-12-13 112.47 113.48 109.16 111.09 2.2M
2022-12-12 107.07 108.38 106.52 108.33 2.0M
2022-12-09 106.74 108.85 106.13 106.96 1.3M
2022-12-08 109.00 110.66 106.84 107.32 2.2M
2022-12-07 107.79 109.99 107.52 108.80 1.4M
2022-12-06 109.51 109.65 107.48 108.05 1.2M
2022-12-05 110.13 110.88 108.55 109.16 1.5M
2022-12-02 110.09 111.25 108.77 110.85 1.6M
2022-12-01 113.23 114.86 110.93 111.70 1.6M
2022-11-30 108.24 112.70 107.51 112.46 2.6M
2022-11-29 107.64 109.00 107.31 108.75 1.4M
2022-11-28 110.00 110.90 107.09 107.48 1.8M
2022-11-25 111.37 112.27 110.59 111.27 0.4M
2022-11-23 109.22 111.07 109.19 110.99 1.2M
2022-11-22 110.81 110.81 108.31 109.50 1.8M
2022-11-21 109.90 110.85 108.65 110.59 1.6M
2022-11-18 111.01 111.36 109.29 110.46 1.2M
2022-11-17 107.92 109.81 107.84 109.29 2.0M
2022-11-16 111.59 112.12 109.84 109.85 1.7M
2022-11-15 109.34 112.07 109.11 111.87 2.0M
2022-11-14 110.86 110.86 107.30 107.42 1.7M
2022-11-11 108.47 113.26 108.39 111.58 2.8M
2022-11-10 101.33 108.97 101.20 108.59 2.9M
2022-11-09 98.37 98.99 96.90 97.09 1.6M
2022-11-08 97.58 100.04 97.02 98.45 2.0M
2022-11-07 97.38 97.97 96.57 97.22 1.5M
2022-11-04 95.93 97.35 94.82 96.77 1.8M
2022-11-03 92.96 95.71 92.31 94.95 2.5M
2022-11-02 96.54 98.25 94.17 94.23 3.5M
2022-11-01 101.80 102.36 96.58 96.87 3.9M
2022-10-31 100.21 100.99 99.53 100.25 2.4M
2022-10-28 99.40 101.57 98.85 101.39 1.8M
2022-10-27 101.91 101.91 98.55 99.91 3.1M
2022-10-26 101.00 102.23 99.94 100.27 2.6M
2022-10-25 98.26 101.83 98.02 101.55 2.8M
2022-10-24 97.76 98.92 95.99 97.44 2.6M
2022-10-21 95.06 96.87 93.65 96.86 1.8M
2022-10-20 95.45 97.19 94.84 95.08 2.1M
2022-10-19 95.08 96.50 94.01 95.21 3.1M
2022-10-18 96.50 98.37 95.71 96.84 2.9M
2022-10-17 92.92 95.48 92.23 95.15 3.0M
2022-10-14 93.12 94.14 90.34 90.84 2.6M
2022-10-13 86.75 93.12 85.76 92.10 3.1M
2022-10-12 89.73 91.25 89.03 89.22 2.4M
2022-10-11 89.36 91.70 88.54 90.05 3.0M
2022-10-10 92.92 93.51 89.44 89.68 1.8M
2022-10-07 93.31 94.79 92.06 92.45 2.6M
2022-10-06 98.56 99.02 93.56 94.40 3.1M
2022-10-05 100.59 101.26 98.24 99.00 2.1M
2022-10-04 101.47 103.38 101.02 102.21 2.0M
2022-10-03 100.31 101.35 98.84 100.45 2.3M
2022-09-30 98.22 99.58 97.01 99.18 3.1M
2022-09-29 98.32 98.89 96.08 96.91 2.4M
2022-09-28 98.21 100.12 96.50 99.77 2.4M
2022-09-27 102.58 103.59 97.53 97.73 2.3M
2022-09-26 102.85 103.67 100.32 101.78 2.2M
2022-09-23 105.65 106.10 102.18 103.34 3.3M
2022-09-22 107.80 108.26 106.15 107.41 3.0M
2022-09-21 110.27 111.90 108.75 108.79 2.2M
2022-09-20 110.21 111.43 108.97 109.75 2.5M
2022-09-19 111.06 111.85 109.79 111.15 2.4M
2022-09-16 112.62 112.62 111.00 112.08 3.8M
2022-09-15 115.96 116.27 111.89 111.89 2.0M
2022-09-14 117.69 118.38 115.40 116.08 1.4M
2022-09-13 124.00 124.47 119.75 120.17 1.7M
2022-09-12 124.71 126.96 124.70 126.75 1.4M
2022-09-09 122.93 124.88 122.28 124.45 1.0M
2022-09-08 121.35 123.24 121.16 122.66 1.0M
2022-09-07 119.80 122.24 119.35 121.94 1.2M
2022-09-06 118.53 119.97 117.56 119.30 1.4M
2022-09-02 123.20 124.01 118.02 118.28 1.6M
2022-09-01 122.75 123.16 120.58 122.00 1.2M
2022-08-31 124.85 126.21 123.57 123.63 1.8M
2022-08-30 124.00 125.03 122.95 123.81 1.0M
2022-08-29 124.87 125.54 123.51 123.97 0.8M
2022-08-26 128.67 129.00 125.17 125.27 1.2M
2022-08-25 126.59 128.56 125.72 128.49 0.9M
2022-08-24 124.99 127.59 124.58 125.64 1.2M
2022-08-23 126.30 126.30 123.36 125.20 1.7M
2022-08-22 129.79 130.40 126.52 126.62 1.2M
2022-08-19 131.26 131.94 129.51 130.35 1.1M
2022-08-18 132.19 132.35 129.74 131.05 1.1M
2022-08-17 133.51 134.19 132.07 132.21 1.3M
2022-08-16 132.11 135.20 131.62 134.53 0.9M
2022-08-15 131.25 134.04 131.24 133.10 1.1M
2022-08-12 130.06 131.62 129.67 131.42 1.2M
2022-08-11 133.23 133.25 128.71 129.03 1.0M
2022-08-10 132.05 133.13 131.14 132.50 1.7M
2022-08-09 130.92 131.53 129.73 130.18 1.3M
2022-08-08 130.98 132.65 130.19 130.98 1.5M
2022-08-05 128.32 129.64 127.54 129.47 1.1M
2022-08-04 129.65 129.93 128.56 129.44 1.4M
2022-08-03 130.00 131.17 129.18 129.38 1.7M
2022-08-02 130.36 132.94 129.16 129.27 2.3M
2022-08-01 131.79 132.25 130.03 130.54 1.3M
2022-07-29 136.90 136.90 131.28 132.45 3.4M
2022-07-28 130.91 138.09 130.12 136.93 2.2M
2022-07-27 127.51 129.53 127.35 129.21 2.0M
2022-07-26 127.20 128.86 126.67 127.51 1.2M
2022-07-25 126.99 129.46 125.85 127.12 1.7M
2022-07-22 126.01 127.84 125.24 127.42 1.4M
2022-07-21 123.50 125.30 122.51 125.10 1.7M
2022-07-20 123.59 125.74 122.92 123.32 1.2M
2022-07-19 121.04 123.68 119.96 123.63 2.0M
2022-07-18 121.46 121.64 119.63 119.99 1.3M
2022-07-15 122.67 123.16 120.22 120.98 1.4M
2022-07-14 120.99 122.37 120.65 121.03 1.2M
2022-07-13 122.35 124.49 121.81 122.86 1.0M
2022-07-12 126.35 126.83 123.54 124.35 0.9M
2022-07-11 125.63 127.18 124.34 126.72 0.8M
2022-07-08 127.51 127.96 125.87 126.33 1.0M
2022-07-07 128.31 129.47 127.63 128.43 0.9M
2022-07-06 129.56 131.27 128.12 128.40 1.1M
2022-07-05 130.26 130.32 125.41 128.56 2.2M
2022-07-01 129.83 133.46 129.47 131.58 1.5M
2022-06-30 129.15 132.31 128.18 129.83 3.3M
2022-06-29 131.69 131.87 124.00 127.40 4.2M
2022-06-28 137.49 138.11 134.10 134.56 1.0M
2022-06-27 138.03 139.14 137.11 137.25 1.0M
2022-06-24 137.27 138.98 135.89 138.80 1.3M
2022-06-23 133.29 136.83 133.04 136.64 1.6M
2022-06-22 127.31 133.90 127.14 132.29 1.8M
2022-06-21 128.40 129.89 127.94 128.14 1.7M
2022-06-17 125.72 128.38 125.72 127.18 2.3M
2022-06-16 125.92 127.28 124.62 125.31 1.5M
2022-06-15 126.59 130.57 126.00 128.93 2.1M
2022-06-14 126.59 126.85 124.11 124.57 3.0M
2022-06-13 128.66 129.74 126.41 127.18 1.9M
2022-06-10 131.38 132.64 129.18 131.36 1.6M
2022-06-09 132.70 136.50 132.19 133.22 1.4M
2022-06-08 134.57 135.27 132.19 132.85 1.1M
2022-06-07 134.41 135.31 132.10 135.26 1.3M
2022-06-06 134.50 135.94 134.25 134.91 1.4M
2022-06-03 136.87 137.50 134.19 134.49 1.3M
2022-06-02 136.57 138.39 134.37 138.37 1.6M
2022-06-01 139.61 139.82 136.86 137.44 1.3M
2022-05-31 139.72 140.28 137.67 139.59 1.7M
2022-05-27 137.12 141.77 137.11 141.51 1.0M
2022-05-26 138.49 140.01 136.54 136.79 1.3M
2022-05-25 135.69 138.26 134.85 137.85 1.3M
2022-05-24 133.27 136.82 131.97 136.63 1.3M
2022-05-23 132.93 133.59 131.02 133.52 1.2M
2022-05-20 129.05 131.57 127.50 131.10 1.6M
2022-05-19 124.38 129.26 124.35 127.67 1.5M
2022-05-18 128.15 128.50 124.79 125.29 1.4M
2022-05-17 129.64 129.70 127.19 128.65 1.5M
2022-05-16 130.87 131.60 128.07 128.41 1.5M
2022-05-13 128.51 131.69 126.80 131.19 2.3M
2022-05-12 126.59 127.38 125.11 127.11 1.5M
2022-05-11 127.40 130.27 126.93 127.00 1.7M
2022-05-10 134.58 135.56 125.12 126.60 2.3M
2022-05-09 139.57 139.81 132.83 133.38 1.3M
2022-05-06 139.93 141.85 138.88 141.08 1.1M
2022-05-05 144.35 144.89 140.11 141.36 1.3M
2022-05-04 141.61 144.98 140.17 144.66 1.3M
2022-05-03 141.93 144.01 140.30 142.26 1.5M
2022-05-02 145.76 146.38 138.33 141.28 1.8M
2022-04-29 151.38 152.74 145.42 146.12 2.4M
2022-04-28 149.12 151.80 146.44 151.50 1.9M
2022-04-27 149.90 151.78 148.05 148.24 1.8M
2022-04-26 151.07 151.96 149.55 149.61 1.7M
2022-04-25 150.00 151.85 148.57 151.56 2.2M
2022-04-22 150.37 151.64 149.19 149.76 1.6M
2022-04-21 152.91 152.98 150.18 150.34 1.6M
2022-04-20 150.39 153.50 149.63 152.67 1.5M
2022-04-19 145.52 150.89 145.52 150.35 1.5M
2022-04-18 145.03 145.75 144.08 145.04 1.0M
2022-04-14 147.25 147.71 144.67 145.02 1.4M
2022-04-13 145.02 148.32 145.02 147.15 1.2M
2022-04-12 144.58 146.14 143.90 145.52 1.4M
2022-04-11 150.35 150.68 145.10 145.47 1.0M
2022-04-08 148.11 150.14 147.55 149.98 1.2M
2022-04-07 148.49 148.97 146.27 148.17 1.2M
2022-04-06 146.09 149.25 145.20 149.07 1.1M
2022-04-05 145.61 148.40 145.33 146.41 0.9M
2022-04-04 145.79 146.74 143.53 146.55 1.4M
2022-04-01 142.42 146.01 142.12 145.90 1.0M
2022-03-31 144.80 145.33 141.76 141.80 1.9M
2022-03-30 143.87 144.99 142.98 144.16 0.9M
2022-03-29 142.01 145.48 141.95 144.71 1.5M
2022-03-28 138.94 141.13 138.54 140.89 1.1M
2022-03-25 138.43 138.57 136.98 138.23 0.8M
2022-03-24 136.48 137.67 136.36 137.65 0.7M
2022-03-23 138.00 138.65 136.22 136.65 0.9M
2022-03-22 137.61 139.22 136.83 138.42 1.7M
2022-03-21 138.48 140.58 136.40 137.18 0.9M
2022-03-18 138.21 139.69 137.90 138.99 2.5M
2022-03-17 135.46 138.65 135.46 138.22 1.0M
2022-03-16 136.43 137.41 133.94 136.07 1.2M
2022-03-15 133.58 135.28 132.72 135.15 1.3M
2022-03-14 135.00 135.23 131.71 132.59 2.0M
2022-03-11 136.02 136.70 134.88 135.68 1.4M
2022-03-10 133.46 135.63 132.20 135.29 1.1M
2022-03-09 135.81 137.12 134.67 135.45 1.0M
2022-03-08 135.07 136.64 132.57 133.49 1.5M
2022-03-07 138.92 139.47 135.87 136.12 1.2M
2022-03-04 136.20 139.79 136.14 139.24 1.5M
2022-03-03 136.08 137.98 134.63 137.24 1.1M
2022-03-02 134.58 135.93 133.17 135.31 1.8M
2022-03-01 136.09 136.54 133.30 134.12 1.7M
2022-02-28 136.38 137.38 133.20 134.92 2.9M
2022-02-25 135.00 138.25 134.02 137.90 1.7M
2022-02-24 130.54 134.62 130.10 134.34 3.4M
2022-02-23 136.52 138.48 131.95 132.23 2.8M
2022-02-22 135.77 138.26 134.20 136.00 2.0M
2022-02-18 135.59 136.15 131.12 135.20 3.2M
2022-02-17 134.66 139.10 134.61 137.76 3.7M
2022-02-16 136.18 136.56 133.97 134.60 3.1M
2022-02-15 138.25 138.74 136.04 136.53 1.5M
2022-02-14 136.53 137.29 135.26 136.14 1.9M
2022-02-11 140.59 140.78 135.82 136.29 3.8M
2022-02-10 144.17 144.96 139.58 140.21 1.4M
2022-02-09 145.27 147.47 145.02 146.92 1.6M
2022-02-08 145.75 145.78 143.50 143.58 1.4M
2022-02-07 145.29 146.88 145.09 146.05 1.8M
2022-02-04 145.74 147.00 144.57 145.16 1.3M
2022-02-03 148.85 149.00 146.63 147.00 1.5M
2022-02-02 147.96 149.93 147.75 149.23 1.8M
2022-02-01 149.44 149.44 146.60 147.74 2.0M
2022-01-31 149.05 150.33 147.88 149.23 2.9M
2022-01-28 145.80 149.01 143.80 148.88 1.9M
2022-01-27 148.62 150.09 144.45 145.26 1.3M
2022-01-26 153.01 153.85 147.20 147.73 1.4M
2022-01-25 153.15 154.46 151.77 152.67 1.5M
2022-01-24 154.17 154.26 150.87 153.91 2.4M
2022-01-21 156.58 157.25 154.78 154.95 1.8M
2022-01-20 155.10 158.00 154.81 155.40 1.3M
2022-01-19 156.56 157.87 154.91 154.93 1.1M
2022-01-18 154.55 156.59 153.44 155.87 1.5M
2022-01-14 155.23 156.50 153.26 155.88 1.4M
2022-01-13 159.21 159.88 157.15 157.62 1.0M
2022-01-12 158.31 160.98 157.89 158.95 1.1M
2022-01-11 159.15 159.43 156.35 159.03 0.8M
2022-01-10 158.58 161.00 155.13 159.24 1.2M
2022-01-07 159.86 162.22 158.43 161.06 1.3M
2022-01-06 161.33 162.24 157.62 160.80 1.7M
2022-01-05 166.58 167.35 162.82 162.88 1.5M
2022-01-04 174.50 175.00 168.22 169.09 1.5M
2022-01-03 176.86 177.15 171.71 175.09 1.0M