DHI Group

DHX
🏛️ usa →
2.74
Last Update: 2025-09-26
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
2021-12-31 6.13 6.35 6.10 6.24 0.1M
2021-12-30 6.21 6.22 6.00 6.10 0.2M
2021-12-29 6.11 6.27 6.11 6.13 0.1M
2021-12-28 6.25 6.37 6.08 6.11 0.1M
2021-12-27 6.12 6.35 5.98 6.25 0.2M
2021-12-23 6.15 6.24 6.00 6.04 0.2M
2021-12-22 5.80 6.19 5.80 6.05 0.2M
2021-12-21 5.68 5.93 5.68 5.78 0.2M
2021-12-20 5.63 5.75 5.46 5.68 0.1M
2021-12-17 5.74 5.84 5.63 5.68 0.3M
2021-12-16 5.64 5.94 5.60 5.75 0.5M
2021-12-15 5.79 5.82 5.46 5.63 0.6M
2021-12-14 5.89 6.08 5.87 5.90 0.3M
2021-12-13 6.10 6.15 5.79 5.98 0.3M
2021-12-10 6.16 6.30 6.00 6.06 0.2M
2021-12-09 5.87 6.08 5.78 6.00 0.3M
2021-12-08 5.62 5.87 5.51 5.87 0.5M
2021-12-07 5.30 5.74 5.26 5.53 0.1M
2021-12-06 5.29 5.29 4.95 5.26 0.2M
2021-12-03 5.35 5.39 5.11 5.33 0.2M
2021-12-02 5.09 5.42 5.09 5.34 0.2M
2021-12-01 5.16 5.51 5.07 5.12 0.2M
2021-11-30 5.44 5.44 5.05 5.14 0.1M
2021-11-29 5.50 5.58 5.16 5.34 0.1M
2021-11-26 5.26 5.50 5.13 5.44 0.1M
2021-11-24 5.07 5.45 5.04 5.45 0.1M
2021-11-23 5.30 5.37 4.99 5.11 0.3M
2021-11-22 5.17 5.41 5.17 5.30 0.3M
2021-11-19 5.16 5.24 5.14 5.17 0.1M
2021-11-18 5.27 5.28 5.07 5.21 0.2M
2021-11-17 5.28 5.35 5.20 5.20 0.2M
2021-11-16 5.62 5.62 5.25 5.34 0.2M
2021-11-15 5.71 5.89 5.55 5.64 0.1M
2021-11-12 5.54 6.00 5.52 5.68 0.4M
2021-11-11 5.00 5.60 5.00 5.51 0.5M
2021-11-10 4.96 5.08 4.88 4.94 0.1M
2021-11-09 5.16 5.23 5.01 5.09 0.2M
2021-11-08 5.22 5.23 5.06 5.20 0.1M
2021-11-05 5.04 5.22 5.04 5.12 0.1M
2021-11-04 4.98 5.08 4.86 5.01 0.3M
2021-11-03 4.75 4.97 4.75 4.93 0.1M
2021-11-02 4.75 4.77 4.60 4.76 0.2M
2021-11-01 4.77 4.80 4.68 4.74 0.1M
2021-10-29 4.87 4.87 4.70 4.70 0.2M
2021-10-28 4.91 4.96 4.85 4.90 0.1M
2021-10-27 4.89 5.01 4.76 4.85 0.1M
2021-10-26 5.14 5.15 4.87 4.97 0.1M
2021-10-25 5.09 5.18 5.07 5.12 0.1M
2021-10-22 4.98 5.05 4.76 5.05 0.1M
2021-10-21 4.90 4.97 4.83 4.95 0.1M
2021-10-20 4.76 4.92 4.70 4.90 0.1M
2021-10-19 4.84 4.95 4.73 4.79 0.1M
2021-10-18 4.85 4.93 4.73 4.82 0.2M
2021-10-15 5.00 5.03 4.92 4.94 0.2M
2021-10-14 4.75 5.04 4.75 4.99 0.2M
2021-10-13 4.70 4.74 4.52 4.70 0.1M
2021-10-12 4.79 4.79 4.65 4.74 0.0M
2021-10-11 4.70 4.82 4.59 4.77 0.1M
2021-10-08 4.93 4.94 4.73 4.78 0.1M
2021-10-07 4.65 4.96 4.65 4.87 0.1M
2021-10-06 4.75 4.75 4.56 4.67 0.0M
2021-10-05 4.70 4.85 4.63 4.77 0.1M
2021-10-04 4.59 4.74 4.42 4.69 0.1M
2021-10-01 4.79 5.01 4.62 4.63 0.2M
2021-09-30 4.37 4.77 4.36 4.76 0.2M
2021-09-29 4.31 4.50 4.30 4.36 0.1M
2021-09-28 4.50 4.50 4.29 4.29 0.2M
2021-09-27 4.57 4.62 4.50 4.54 0.1M
2021-09-24 4.49 4.73 4.47 4.58 0.1M
2021-09-23 4.39 4.58 4.30 4.51 0.1M
2021-09-22 4.26 4.43 4.26 4.39 0.1M
2021-09-21 4.23 4.38 4.19 4.26 0.1M
2021-09-20 4.42 4.43 4.12 4.18 0.2M
2021-09-17 4.37 4.54 4.35 4.46 0.3M
2021-09-16 4.34 4.55 4.30 4.42 0.1M
2021-09-15 4.17 4.37 4.17 4.35 0.1M
2021-09-14 4.23 4.33 4.14 4.17 0.2M
2021-09-13 4.43 4.43 4.23 4.27 0.1M
2021-09-10 4.32 4.55 4.32 4.34 0.1M
2021-09-09 4.22 4.40 4.22 4.32 0.1M
2021-09-08 4.19 4.27 4.07 4.27 0.1M
2021-09-07 4.29 4.34 4.15 4.19 0.1M
2021-09-03 4.23 4.32 4.21 4.25 0.1M
2021-09-02 4.39 4.46 4.25 4.27 0.1M
2021-09-01 4.55 4.55 4.34 4.38 0.2M
2021-08-31 4.13 4.54 4.12 4.51 0.5M
2021-08-30 4.13 4.20 4.06 4.17 0.1M
2021-08-27 4.02 4.16 4.02 4.11 0.1M
2021-08-26 4.10 4.11 3.98 4.01 0.2M
2021-08-25 4.16 4.20 4.07 4.11 0.2M
2021-08-24 3.88 4.15 3.88 4.11 0.2M
2021-08-23 3.80 3.97 3.80 3.87 0.1M
2021-08-20 3.69 3.82 3.67 3.78 0.1M
2021-08-19 3.69 3.75 3.62 3.63 0.1M
2021-08-18 3.64 3.84 3.63 3.72 0.1M
2021-08-17 3.80 3.86 3.62 3.67 0.3M
2021-08-16 3.85 3.94 3.76 3.80 0.2M
2021-08-13 3.77 3.93 3.76 3.88 0.2M
2021-08-12 3.73 3.84 3.71 3.78 0.2M
2021-08-11 3.82 3.88 3.80 3.83 0.1M
2021-08-10 3.76 3.90 3.76 3.83 0.1M
2021-08-09 3.86 3.92 3.77 3.80 0.1M
2021-08-06 3.77 4.07 3.77 3.92 0.1M
2021-08-05 3.75 3.83 3.69 3.80 0.2M
2021-08-04 3.80 3.81 3.67 3.74 0.1M
2021-08-03 3.85 3.86 3.77 3.81 0.1M
2021-08-02 4.00 4.04 3.86 3.86 0.2M
2021-07-30 3.95 4.20 3.95 4.00 0.2M
2021-07-29 3.97 3.98 3.90 3.94 0.1M
2021-07-28 3.93 4.11 3.86 3.89 0.1M
2021-07-27 3.89 4.05 3.88 3.93 0.1M
2021-07-26 3.89 4.20 3.85 3.95 0.3M
2021-07-23 4.05 4.07 3.85 3.85 0.3M
2021-07-22 3.63 4.06 3.63 3.97 0.3M
2021-07-21 3.56 3.74 3.56 3.65 0.2M
2021-07-20 3.36 3.67 3.36 3.55 0.4M
2021-07-19 3.23 3.50 3.23 3.40 0.2M
2021-07-16 3.40 3.48 3.33 3.33 0.1M
2021-07-15 3.32 3.52 3.21 3.39 0.2M
2021-07-14 3.17 3.44 3.16 3.32 0.2M
2021-07-13 3.21 3.25 3.14 3.16 0.5M
2021-07-12 3.13 3.28 3.08 3.23 0.3M
2021-07-09 3.11 3.22 3.09 3.14 0.2M
2021-07-08 3.11 3.17 2.97 3.03 0.4M
2021-07-07 3.09 3.24 3.09 3.13 0.3M
2021-07-06 3.31 3.34 3.15 3.15 0.2M
2021-07-02 3.38 3.44 3.30 3.30 0.2M
2021-07-01 3.41 3.53 3.28 3.44 0.3M
2021-06-30 3.45 3.47 3.32 3.38 0.2M
2021-06-29 3.35 3.56 3.31 3.45 0.4M
2021-06-28 3.40 3.49 3.29 3.37 0.4M
2021-06-25 3.26 3.55 3.12 3.37 6.9M
2021-06-24 3.26 3.39 3.02 3.34 1.9M
2021-06-23 2.88 3.02 2.76 2.79 1.7M
2021-06-22 2.88 2.97 2.79 2.91 0.2M
2021-06-21 2.96 2.99 2.85 2.91 0.3M
2021-06-18 2.88 2.92 2.77 2.90 0.4M
2021-06-17 2.98 3.04 2.87 2.88 0.1M
2021-06-16 3.12 3.19 3.00 3.00 0.2M
2021-06-15 3.40 3.42 3.18 3.19 0.1M
2021-06-14 3.60 3.67 3.31 3.36 0.2M
2021-06-11 3.36 3.68 3.27 3.64 0.2M
2021-06-10 3.44 3.60 3.33 3.34 0.4M
2021-06-09 3.30 3.44 3.29 3.39 0.1M
2021-06-08 3.19 3.34 3.19 3.29 0.1M
2021-06-07 3.18 3.27 3.17 3.23 0.2M
2021-06-04 3.30 3.35 3.20 3.21 0.1M
2021-06-03 3.17 3.28 3.16 3.23 0.5M
2021-06-02 3.24 3.30 3.23 3.25 0.1M
2021-06-01 3.15 3.33 3.14 3.25 0.1M
2021-05-28 3.37 3.45 3.20 3.20 0.1M
2021-05-27 3.30 3.50 3.30 3.40 0.1M
2021-05-26 3.25 3.28 3.23 3.26 0.0M
2021-05-25 3.32 3.36 3.24 3.25 0.1M
2021-05-24 3.26 3.42 3.21 3.31 0.2M
2021-05-21 3.25 3.33 3.23 3.25 0.1M
2021-05-20 3.15 3.25 3.10 3.18 0.1M
2021-05-19 3.21 3.26 3.10 3.19 0.1M
2021-05-18 3.13 3.35 3.13 3.24 0.1M
2021-05-17 3.10 3.20 3.10 3.13 0.1M
2021-05-14 3.15 3.28 3.14 3.17 0.1M
2021-05-13 3.05 3.16 3.05 3.12 0.1M
2021-05-12 3.01 3.15 3.01 3.06 0.3M
2021-05-11 3.13 3.18 3.04 3.08 0.1M
2021-05-10 3.05 3.35 3.05 3.25 0.3M
2021-05-07 2.98 3.22 2.98 3.10 0.3M
2021-05-06 2.92 3.06 2.75 3.02 0.2M
2021-05-05 3.04 3.07 2.97 3.01 0.1M
2021-05-04 3.03 3.10 3.00 3.04 0.1M
2021-05-03 2.98 3.15 2.98 3.10 0.2M
2021-04-30 2.96 3.00 2.89 2.92 0.2M
2021-04-29 3.11 3.12 2.94 2.99 0.1M
2021-04-28 3.07 3.13 3.04 3.09 0.1M
2021-04-27 3.05 3.09 3.01 3.06 0.1M
2021-04-26 3.10 3.13 3.03 3.06 0.1M
2021-04-23 3.16 3.20 3.07 3.11 0.1M
2021-04-22 3.22 3.22 3.09 3.16 0.1M
2021-04-21 3.12 3.24 3.11 3.19 0.1M
2021-04-20 3.13 3.17 3.07 3.14 0.1M
2021-04-19 3.22 3.24 3.10 3.17 0.3M
2021-04-16 3.26 3.26 3.17 3.25 0.1M
2021-04-15 3.19 3.25 3.12 3.22 0.1M
2021-04-14 3.13 3.23 3.13 3.18 0.2M
2021-04-13 2.96 3.11 2.95 3.09 0.2M
2021-04-12 2.94 2.97 2.89 2.96 0.2M
2021-04-09 3.11 3.14 2.93 2.95 0.1M
2021-04-08 3.01 3.16 2.96 3.12 0.1M
2021-04-07 3.24 3.24 3.01 3.01 0.2M
2021-04-06 3.21 3.29 3.21 3.25 0.1M
2021-04-05 3.43 3.49 3.21 3.24 0.2M
2021-04-01 3.36 3.50 3.34 3.41 0.2M
2021-03-31 3.29 3.41 3.29 3.35 0.2M
2021-03-30 3.41 3.42 3.27 3.30 0.2M
2021-03-29 3.08 3.45 3.05 3.41 0.3M
2021-03-26 3.02 3.13 2.96 3.11 0.1M
2021-03-25 2.98 3.05 2.95 3.00 0.1M
2021-03-24 2.97 3.12 2.95 3.00 0.2M
2021-03-23 2.87 3.07 2.87 2.99 0.1M
2021-03-22 2.90 3.04 2.85 2.96 0.2M
2021-03-19 3.07 3.11 2.94 2.94 0.7M
2021-03-18 3.10 3.17 3.09 3.12 0.1M
2021-03-17 3.10 3.18 3.04 3.14 0.1M
2021-03-16 3.40 3.42 3.12 3.14 0.1M
2021-03-15 3.54 3.56 3.41 3.44 0.2M
2021-03-12 3.69 3.73 3.51 3.55 0.1M
2021-03-11 3.69 3.86 3.62 3.69 0.2M
2021-03-10 3.57 3.99 3.57 3.66 0.3M
2021-03-09 3.44 3.63 3.40 3.56 0.2M
2021-03-08 3.36 3.47 3.32 3.46 0.1M
2021-03-05 3.25 3.47 3.24 3.35 0.3M
2021-03-04 3.13 3.30 3.07 3.25 0.2M
2021-03-03 3.12 3.23 3.10 3.12 0.1M
2021-03-02 3.16 3.20 3.12 3.15 0.1M
2021-03-01 3.12 3.20 3.11 3.19 0.1M
2021-02-26 3.11 3.14 2.97 3.11 0.1M
2021-02-25 3.16 3.20 3.10 3.11 0.1M
2021-02-24 3.10 3.20 3.08 3.16 0.1M
2021-02-23 2.99 3.17 2.92 3.12 0.2M
2021-02-22 3.00 3.05 2.95 2.98 0.1M
2021-02-19 3.00 3.06 2.98 3.04 0.1M
2021-02-18 2.92 3.05 2.92 3.01 0.1M
2021-02-17 2.85 2.94 2.80 2.90 0.1M
2021-02-16 3.00 3.04 2.93 2.94 0.2M
2021-02-12 2.74 3.04 2.69 3.01 0.3M
2021-02-11 2.61 2.81 2.61 2.79 0.2M
2021-02-10 2.71 2.72 2.61 2.61 0.1M
2021-02-09 2.61 2.71 2.61 2.67 0.1M
2021-02-08 2.43 2.61 2.43 2.61 0.1M
2021-02-05 2.51 2.56 2.41 2.46 0.1M
2021-02-04 2.44 2.58 2.44 2.54 0.1M
2021-02-03 2.50 2.56 2.41 2.45 0.1M
2021-02-02 2.49 2.55 2.46 2.52 0.1M
2021-02-01 2.53 2.57 2.45 2.46 0.2M
2021-01-29 2.50 2.54 2.46 2.50 0.1M
2021-01-28 2.45 2.56 2.45 2.51 0.1M
2021-01-27 2.53 2.58 2.44 2.45 0.1M
2021-01-26 2.68 2.75 2.58 2.62 0.1M
2021-01-25 2.54 2.66 2.48 2.63 0.2M
2021-01-22 2.37 2.53 2.37 2.53 0.1M
2021-01-21 2.32 2.43 2.30 2.40 0.1M
2021-01-20 2.30 2.37 2.29 2.31 0.1M
2021-01-19 2.40 2.44 2.28 2.29 0.1M
2021-01-15 2.35 2.40 2.33 2.37 0.1M
2021-01-14 2.32 2.40 2.32 2.34 0.1M
2021-01-13 2.30 2.34 2.21 2.30 0.1M
2021-01-12 2.28 2.41 2.28 2.34 0.1M
2021-01-11 2.24 2.36 2.24 2.27 0.1M
2021-01-08 2.34 2.37 2.23 2.26 0.1M
2021-01-07 2.38 2.55 2.34 2.34 0.2M
2021-01-06 2.28 2.40 2.28 2.37 0.1M
2021-01-05 2.23 2.34 2.23 2.25 0.1M
2021-01-04 2.27 2.27 2.21 2.23 0.2M