Dana

DAN
🏛️ usa →
20.04
Last Update: 2025-09-30
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 22.49 22.92 22.44 22.82 0.3M
2021-12-30 22.75 23.16 22.58 22.60 0.4M
2021-12-29 22.81 23.11 22.71 22.80 0.3M
2021-12-28 22.58 22.90 22.57 22.73 0.4M
2021-12-27 22.57 22.77 22.28 22.75 0.4M
2021-12-23 22.28 22.71 22.26 22.50 0.4M
2021-12-22 21.89 22.24 21.62 22.15 0.5M
2021-12-21 21.36 21.91 21.31 21.88 1.0M
2021-12-20 21.40 21.62 20.54 21.05 1.4M
2021-12-17 21.49 22.07 21.16 21.91 2.2M
2021-12-16 22.70 23.04 21.48 21.66 1.2M
2021-12-15 21.75 22.22 21.13 22.19 1.2M
2021-12-14 21.56 22.18 21.49 21.92 1.3M
2021-12-13 22.11 22.26 21.27 21.80 1.1M
2021-12-10 22.93 23.17 22.26 22.34 1.1M
2021-12-09 22.93 23.46 22.55 22.64 0.7M
2021-12-08 23.45 23.70 23.07 23.27 1.0M
2021-12-07 23.32 23.69 23.19 23.32 0.7M
2021-12-06 23.10 23.18 22.53 22.84 1.2M
2021-12-03 22.87 22.94 21.97 22.43 1.3M
2021-12-02 21.90 22.84 21.68 22.71 0.9M
2021-12-01 22.26 22.84 21.48 21.52 1.2M
2021-11-30 21.78 21.99 20.97 21.50 1.8M
2021-11-29 23.28 23.43 22.04 22.18 1.0M
2021-11-26 22.66 22.91 21.76 22.72 0.9M
2021-11-24 24.13 24.42 23.80 23.97 0.6M
2021-11-23 24.35 24.75 24.06 24.44 1.4M
2021-11-22 23.75 24.49 23.56 24.29 1.0M
2021-11-19 23.80 24.11 23.36 23.61 1.5M
2021-11-18 23.62 23.93 23.40 23.86 1.7M
2021-11-17 23.76 23.82 22.90 23.41 1.2M
2021-11-16 24.03 24.43 23.84 23.93 0.9M
2021-11-15 24.24 24.25 23.81 23.98 0.6M
2021-11-12 23.65 24.30 23.46 24.14 1.1M
2021-11-11 22.73 23.48 22.51 23.42 1.2M
2021-11-10 22.83 23.11 22.41 22.53 0.7M
2021-11-09 23.42 23.53 22.92 23.11 0.7M
2021-11-08 23.78 23.90 23.23 23.41 0.7M
2021-11-05 23.74 23.91 23.29 23.58 0.8M
2021-11-04 23.65 23.92 23.16 23.25 0.6M
2021-11-03 22.44 23.96 22.35 23.74 1.0M
2021-11-02 22.76 22.86 22.33 22.56 0.7M
2021-11-01 22.41 23.13 22.38 22.87 1.1M
2021-10-29 22.55 22.70 22.04 22.19 1.7M
2021-10-28 22.26 22.66 22.02 22.58 1.4M
2021-10-27 21.58 22.25 21.05 22.20 1.9M
2021-10-26 23.28 23.28 21.37 22.11 4.7M
2021-10-25 24.78 25.31 24.71 25.18 0.9M
2021-10-22 25.50 25.59 24.37 24.42 0.7M
2021-10-21 25.06 25.42 24.85 25.38 0.5M
2021-10-20 23.98 25.26 23.81 25.04 0.8M
2021-10-19 24.48 24.71 24.19 24.41 0.4M
2021-10-18 24.78 24.91 24.26 24.27 0.5M
2021-10-15 25.25 25.50 25.07 25.08 0.9M
2021-10-14 24.55 24.74 24.18 24.73 0.5M
2021-10-13 24.41 24.50 23.95 24.28 0.6M
2021-10-12 24.43 24.64 24.20 24.50 0.4M
2021-10-11 24.49 24.86 24.23 24.34 0.7M
2021-10-08 24.30 25.14 24.16 24.52 0.9M
2021-10-07 23.56 24.41 23.21 24.15 1.2M
2021-10-06 23.08 23.45 22.40 22.99 0.7M
2021-10-05 23.46 23.79 23.08 23.61 0.9M
2021-10-04 23.92 24.39 23.41 23.44 1.4M
2021-10-01 22.60 23.98 22.60 23.75 1.5M
2021-09-30 23.37 23.37 22.24 22.24 1.4M
2021-09-29 23.60 23.78 23.00 23.31 1.3M
2021-09-28 24.20 24.41 23.44 23.50 0.8M
2021-09-27 23.09 24.43 23.09 24.14 1.6M
2021-09-24 22.64 23.23 22.54 23.14 1.3M
2021-09-23 22.06 22.92 22.00 22.68 0.8M
2021-09-22 21.32 22.05 21.11 21.71 0.7M
2021-09-21 21.32 21.33 20.46 20.90 1.0M
2021-09-20 21.18 21.59 20.61 21.04 1.2M
2021-09-17 22.66 22.67 21.71 22.01 2.4M
2021-09-16 22.85 22.97 22.20 22.62 1.1M
2021-09-15 21.92 22.64 21.79 22.61 0.8M
2021-09-14 22.33 22.41 21.51 21.92 0.8M
2021-09-13 21.80 22.25 21.65 22.20 0.9M
2021-09-10 21.29 21.86 21.15 21.40 1.0M
2021-09-09 21.57 21.57 20.97 21.14 1.2M
2021-09-08 22.20 22.58 21.36 21.69 0.9M
2021-09-07 22.52 22.99 22.48 22.52 0.6M
2021-09-03 23.02 23.19 22.70 22.78 0.6M
2021-09-02 23.09 23.16 22.73 23.05 0.8M
2021-09-01 23.24 23.35 22.70 23.01 0.5M
2021-08-31 23.39 23.54 23.06 23.26 0.6M
2021-08-30 24.01 24.01 23.38 23.45 0.5M
2021-08-27 22.94 23.97 22.94 23.86 0.6M
2021-08-26 23.43 23.45 22.84 22.90 0.4M
2021-08-25 23.33 23.56 23.08 23.36 0.6M
2021-08-24 22.96 23.47 22.96 23.26 0.4M
2021-08-23 22.59 22.79 22.49 22.77 0.5M
2021-08-20 22.35 22.55 22.08 22.48 0.6M
2021-08-19 23.03 23.08 22.25 22.45 0.9M
2021-08-18 23.43 23.91 23.34 23.46 0.7M
2021-08-17 23.55 23.66 22.77 23.42 0.9M
2021-08-16 23.75 24.12 23.45 24.03 0.6M
2021-08-13 24.29 24.31 23.82 24.05 0.3M
2021-08-12 24.59 24.64 23.99 24.26 0.8M
2021-08-11 24.13 24.61 23.80 24.59 0.8M
2021-08-10 23.58 24.11 23.41 24.07 0.6M
2021-08-09 23.49 23.80 23.09 23.66 1.1M
2021-08-06 23.57 23.96 23.30 23.78 0.8M
2021-08-05 23.02 23.55 22.99 23.25 0.8M
2021-08-04 23.55 23.56 22.97 22.98 1.0M
2021-08-03 23.61 23.90 23.08 23.87 0.8M
2021-08-02 24.56 25.22 23.48 23.59 1.4M
2021-07-30 23.90 24.35 23.53 24.16 1.1M
2021-07-29 23.61 24.07 23.39 23.80 0.8M
2021-07-28 22.88 23.34 22.61 23.09 0.6M
2021-07-27 22.91 23.04 22.42 22.73 0.5M
2021-07-26 22.95 23.32 22.79 23.20 0.6M
2021-07-23 22.96 23.08 22.65 22.80 0.6M
2021-07-22 23.24 23.41 22.62 22.65 0.7M
2021-07-21 23.56 24.06 23.37 23.44 0.7M
2021-07-20 22.11 23.36 22.03 23.23 1.2M
2021-07-19 21.64 22.49 21.49 22.05 1.8M
2021-07-16 23.08 23.30 22.29 22.37 2.2M
2021-07-15 22.68 23.30 22.63 23.20 1.6M
2021-07-14 23.27 23.55 22.96 23.12 1.0M
2021-07-13 23.02 23.26 22.74 23.02 1.6M
2021-07-12 22.77 23.16 22.59 23.05 0.6M
2021-07-09 22.68 23.18 22.45 23.00 0.8M
2021-07-08 21.78 22.40 21.35 21.99 0.8M
2021-07-07 22.65 23.01 22.04 22.41 0.9M
2021-07-06 23.69 23.69 22.50 22.76 0.8M
2021-07-02 24.25 24.25 23.67 23.72 0.5M
2021-07-01 24.08 24.47 23.99 24.32 0.7M
2021-06-30 23.27 23.85 23.20 23.76 0.8M
2021-06-29 23.71 24.01 23.30 23.50 0.7M
2021-06-28 24.06 24.07 23.31 23.59 0.7M
2021-06-25 24.27 24.57 23.90 23.93 4.5M
2021-06-24 24.16 24.30 23.92 24.19 0.6M
2021-06-23 23.63 23.97 23.59 23.74 0.7M
2021-06-22 23.33 23.69 22.96 23.56 0.9M
2021-06-21 23.29 23.82 23.20 23.41 1.1M
2021-06-18 23.24 23.35 22.63 22.96 2.4M
2021-06-17 25.53 25.53 23.43 23.75 1.1M
2021-06-16 25.77 26.02 25.25 25.49 0.7M
2021-06-15 25.76 26.06 25.57 25.99 0.5M
2021-06-14 26.26 26.51 25.61 25.72 0.7M
2021-06-11 26.18 26.39 26.07 26.33 0.4M
2021-06-10 26.90 27.01 25.88 25.90 0.7M
2021-06-09 27.15 27.18 26.43 26.65 0.7M
2021-06-08 27.01 27.49 26.56 27.34 0.6M
2021-06-07 27.83 27.96 27.08 27.17 1.1M
2021-06-04 28.07 28.12 27.38 27.90 0.8M
2021-06-03 27.00 28.20 26.81 28.01 0.7M
2021-06-02 28.06 28.13 26.82 26.97 0.9M
2021-06-01 27.39 27.89 27.14 27.82 1.0M
2021-05-28 27.52 27.52 26.48 27.13 0.7M
2021-05-27 26.62 27.45 26.54 27.33 0.9M
2021-05-26 25.89 26.35 25.76 26.24 0.5M
2021-05-25 26.39 26.77 25.75 25.76 0.9M
2021-05-24 26.98 26.98 26.32 26.36 0.6M
2021-05-21 26.45 26.93 26.26 26.72 1.0M
2021-05-20 26.32 26.40 25.76 26.04 0.8M
2021-05-19 26.11 26.32 25.57 26.32 0.7M
2021-05-18 28.00 28.10 26.85 26.88 0.6M
2021-05-17 27.25 27.85 26.89 27.80 1.0M
2021-05-14 26.70 27.41 26.49 27.37 1.1M
2021-05-13 25.25 26.55 25.18 26.38 0.8M
2021-05-12 25.70 26.18 25.05 25.11 0.8M
2021-05-11 25.49 26.39 25.27 26.05 0.7M
2021-05-10 26.72 27.17 26.28 26.29 0.7M
2021-05-07 25.97 26.77 25.68 26.74 0.7M
2021-05-06 25.15 26.10 24.93 26.10 0.8M
2021-05-05 25.43 25.53 24.94 25.22 1.3M
2021-05-04 25.39 25.67 24.85 25.25 1.0M
2021-05-03 25.90 26.24 25.45 25.78 1.5M
2021-04-30 26.06 26.30 25.29 25.30 1.6M
2021-04-29 27.98 28.25 26.40 26.46 1.4M
2021-04-28 28.42 28.44 27.10 27.71 1.1M
2021-04-27 27.19 27.72 27.04 27.67 0.7M
2021-04-26 27.95 28.34 27.28 27.29 1.2M
2021-04-23 27.17 27.99 26.88 27.70 1.2M
2021-04-22 27.02 27.33 26.57 26.79 1.2M
2021-04-21 25.67 26.90 25.33 26.87 0.8M
2021-04-20 26.20 26.29 25.20 25.74 0.8M
2021-04-19 26.46 26.77 26.08 26.44 1.2M
2021-04-16 26.92 27.24 26.39 26.70 0.8M
2021-04-15 26.63 26.83 26.19 26.65 0.8M
2021-04-14 25.67 26.54 25.66 26.49 1.1M
2021-04-13 26.78 26.84 25.23 25.56 1.0M
2021-04-12 26.01 26.66 25.70 26.65 1.3M
2021-04-09 25.37 25.89 24.81 25.83 2.2M
2021-04-08 24.26 24.56 23.75 24.40 2.1M
2021-04-07 24.86 25.10 24.05 24.29 1.3M
2021-04-06 24.57 25.22 24.51 25.04 1.6M
2021-04-05 25.02 25.28 24.46 24.61 0.8M
2021-04-01 24.44 24.60 24.03 24.57 1.3M
2021-03-31 24.93 25.00 24.28 24.33 1.1M
2021-03-30 23.81 24.74 23.80 24.66 1.0M
2021-03-29 24.49 24.61 23.66 23.69 1.0M
2021-03-26 24.18 24.54 23.56 24.50 1.0M
2021-03-25 22.20 23.49 21.62 23.29 1.2M
2021-03-24 23.78 24.07 22.59 22.60 1.3M
2021-03-23 23.84 24.29 23.00 23.28 1.5M
2021-03-22 25.22 25.22 24.09 24.53 1.4M
2021-03-19 25.59 25.82 24.86 25.30 2.5M
2021-03-18 26.53 27.03 25.47 25.59 0.8M
2021-03-17 25.90 26.85 25.83 26.82 0.7M
2021-03-16 26.59 26.68 25.75 26.14 0.8M
2021-03-15 27.16 27.47 26.15 26.79 1.1M
2021-03-12 26.30 27.15 26.08 26.86 1.2M
2021-03-11 26.15 26.42 25.73 26.02 0.9M
2021-03-10 25.55 26.34 25.30 25.96 0.8M
2021-03-09 25.37 25.75 24.67 25.26 1.4M
2021-03-08 24.72 25.28 24.26 24.98 1.4M
2021-03-05 24.01 24.34 22.62 24.33 2.0M
2021-03-04 24.31 24.83 22.68 23.44 1.3M
2021-03-03 24.62 25.79 24.43 24.43 1.3M
2021-03-02 24.34 24.86 24.12 24.31 1.1M
2021-03-01 24.46 25.02 23.88 24.41 1.9M
2021-02-26 23.81 24.19 22.93 23.81 0.9M
2021-02-25 25.14 25.25 23.60 23.65 1.0M
2021-02-24 23.53 25.04 23.09 24.90 1.6M
2021-02-23 22.99 23.72 22.39 23.32 2.0M
2021-02-22 21.98 23.49 21.82 23.31 1.7M
2021-02-19 21.76 22.59 21.47 22.28 1.8M
2021-02-18 21.49 22.26 20.62 20.99 1.9M
2021-02-17 22.31 22.93 22.01 22.81 1.0M
2021-02-16 22.62 22.79 22.34 22.63 0.8M
2021-02-12 22.21 22.51 21.97 22.33 0.9M
2021-02-11 23.08 23.45 22.01 22.51 1.2M
2021-02-10 23.72 23.72 22.67 22.97 1.0M
2021-02-09 23.39 23.60 23.01 23.43 1.7M
2021-02-08 22.26 23.57 22.17 23.53 1.4M
2021-02-05 22.74 22.74 21.95 22.06 2.2M
2021-02-04 21.50 21.80 21.32 21.70 2.4M
2021-02-03 20.61 21.42 20.58 21.39 1.1M
2021-02-02 20.25 20.79 20.03 20.65 1.1M
2021-02-01 19.62 19.94 19.25 19.88 1.0M
2021-01-29 19.81 20.29 18.85 19.36 2.5M
2021-01-28 19.72 20.47 19.58 19.93 1.6M
2021-01-27 19.82 20.16 19.24 19.40 1.6M
2021-01-26 21.04 21.18 20.48 20.54 0.9M
2021-01-25 21.31 21.50 20.16 20.88 1.4M
2021-01-22 21.41 21.86 21.08 21.50 1.2M
2021-01-21 21.56 21.77 21.33 21.50 1.7M
2021-01-20 21.87 22.05 21.13 21.49 1.1M
2021-01-19 20.93 21.41 20.49 21.40 1.5M
2021-01-15 20.71 20.86 20.10 20.71 2.0M
2021-01-14 21.78 21.90 21.04 21.10 1.6M
2021-01-13 22.67 22.69 21.48 21.48 1.7M
2021-01-12 21.80 22.67 21.56 22.65 1.8M
2021-01-11 20.73 21.82 20.50 21.75 1.5M
2021-01-08 22.47 22.53 21.42 21.79 1.5M
2021-01-07 21.79 22.52 21.59 22.36 1.6M
2021-01-06 20.72 22.06 20.66 21.45 1.9M
2021-01-05 19.00 20.66 18.93 20.22 2.6M
2021-01-04 19.75 19.81 18.75 19.08 1.3M