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
2022-12-30 15.03 15.20 14.99 15.13 0.6M
2022-12-29 14.99 15.33 14.86 15.28 0.5M
2022-12-28 15.14 15.28 14.71 14.72 0.5M
2022-12-27 14.92 15.27 14.76 15.01 0.4M
2022-12-23 14.79 14.99 14.76 14.92 0.4M
2022-12-22 15.34 15.40 14.56 14.84 1.0M
2022-12-21 15.54 15.70 15.46 15.65 0.9M
2022-12-20 15.17 15.44 15.04 15.33 0.7M
2022-12-19 15.54 15.62 15.08 15.20 0.8M
2022-12-16 15.59 15.77 15.32 15.56 1.4M
2022-12-15 16.21 16.21 15.71 15.81 0.7M
2022-12-14 16.38 16.77 16.36 16.53 1.0M
2022-12-13 16.85 16.85 16.26 16.49 1.0M
2022-12-12 16.04 16.29 15.89 16.13 2.4M
2022-12-09 16.25 16.41 16.03 16.04 0.5M
2022-12-08 16.38 16.63 16.26 16.39 0.6M
2022-12-07 16.33 16.55 16.25 16.29 0.7M
2022-12-06 16.71 16.96 16.33 16.50 0.7M
2022-12-05 17.11 17.11 16.69 16.77 0.6M
2022-12-02 17.16 17.34 17.04 17.31 0.7M
2022-12-01 17.76 18.00 17.47 17.51 0.7M
2022-11-30 17.45 17.61 16.95 17.61 1.2M
2022-11-29 17.40 17.51 17.13 17.26 1.1M
2022-11-28 17.50 17.54 17.29 17.40 0.7M
2022-11-25 17.80 17.87 17.64 17.79 0.3M
2022-11-23 17.61 17.89 17.57 17.80 0.6M
2022-11-22 17.90 18.00 17.64 17.76 1.3M
2022-11-21 17.70 17.77 17.14 17.67 1.9M
2022-11-18 18.19 18.24 17.91 18.24 1.7M
2022-11-17 17.35 17.84 17.29 17.83 1.0M
2022-11-16 18.34 18.46 17.68 17.72 1.4M
2022-11-15 18.90 19.30 18.45 18.62 1.1M
2022-11-14 18.33 18.87 18.12 18.50 0.7M
2022-11-11 18.14 18.86 18.05 18.65 2.5M
2022-11-10 17.39 17.98 17.34 17.98 1.5M
2022-11-09 16.65 16.86 16.40 16.53 0.7M
2022-11-08 17.12 17.35 16.81 16.95 1.4M
2022-11-07 16.94 17.14 16.53 17.04 1.1M
2022-11-04 16.21 17.01 16.21 16.66 1.2M
2022-11-03 15.22 16.44 15.13 16.05 2.1M
2022-11-02 15.92 16.35 15.51 15.56 1.5M
2022-11-01 16.13 16.26 15.88 16.09 1.2M
2022-10-31 15.42 16.08 15.34 15.96 1.7M
2022-10-28 15.88 15.92 15.24 15.58 2.1M
2022-10-27 15.65 16.40 15.35 16.03 3.0M
2022-10-26 14.17 14.78 14.08 14.33 1.8M
2022-10-25 13.61 14.19 13.60 14.15 1.4M
2022-10-24 13.14 13.78 12.98 13.55 1.7M
2022-10-21 12.59 12.98 12.45 12.90 2.1M
2022-10-20 12.89 13.07 12.41 12.46 1.0M
2022-10-19 12.85 13.11 12.54 12.76 1.1M
2022-10-18 13.21 13.31 12.90 13.13 1.4M
2022-10-17 12.60 12.83 12.54 12.80 1.9M
2022-10-14 12.52 12.65 12.04 12.12 1.2M
2022-10-13 11.78 12.55 11.40 12.42 1.9M
2022-10-12 12.19 12.33 11.93 12.12 1.6M
2022-10-11 12.16 12.40 11.97 12.14 2.1M
2022-10-10 12.27 12.36 12.02 12.26 1.5M
2022-10-07 12.66 12.79 12.33 12.44 1.3M
2022-10-06 12.81 13.09 12.66 12.93 1.0M
2022-10-05 12.51 13.03 12.35 12.96 1.1M
2022-10-04 12.44 12.98 12.40 12.98 1.1M
2022-10-03 11.62 12.24 11.43 12.08 1.2M
2022-09-30 11.57 11.87 11.40 11.43 1.3M
2022-09-29 11.92 12.01 11.17 11.54 1.6M
2022-09-28 12.24 12.61 12.05 12.42 1.2M
2022-09-27 12.53 12.55 11.82 12.12 1.6M
2022-09-26 12.06 12.41 11.98 12.20 2.5M
2022-09-23 12.72 12.78 11.81 12.06 2.5M
2022-09-22 13.53 13.63 13.01 13.07 1.5M
2022-09-21 13.81 14.07 13.47 13.47 2.3M
2022-09-20 14.65 14.65 13.75 13.76 2.0M
2022-09-19 14.20 14.88 14.18 14.87 1.6M
2022-09-16 14.28 14.46 14.02 14.39 4.9M
2022-09-15 14.50 15.08 14.40 14.53 1.1M
2022-09-14 15.00 15.00 14.38 14.65 1.3M
2022-09-13 15.20 15.42 14.96 15.02 1.0M
2022-09-12 15.43 15.91 15.33 15.74 1.5M
2022-09-09 14.76 15.21 14.68 15.21 1.4M
2022-09-08 14.45 14.56 14.11 14.54 1.2M
2022-09-07 14.22 14.82 14.22 14.79 1.2M
2022-09-06 14.85 14.94 14.14 14.32 1.1M
2022-09-02 15.34 15.36 14.70 14.89 1.1M
2022-09-01 15.23 15.27 14.84 15.00 0.9M
2022-08-31 15.84 15.84 15.47 15.47 1.0M
2022-08-30 16.20 16.34 15.71 15.77 1.0M
2022-08-29 16.10 16.43 16.09 16.16 0.7M
2022-08-26 17.10 17.13 16.28 16.29 0.6M
2022-08-25 16.52 17.01 16.52 16.97 0.6M
2022-08-24 16.07 16.53 16.05 16.45 0.8M
2022-08-23 15.77 16.27 15.77 16.09 0.8M
2022-08-22 16.22 16.31 15.64 15.67 0.8M
2022-08-19 17.17 17.25 16.68 16.75 0.7M
2022-08-18 17.25 17.56 17.21 17.47 0.7M
2022-08-17 17.60 17.60 17.04 17.31 1.6M
2022-08-16 17.58 18.23 17.55 18.05 1.2M
2022-08-15 17.27 17.85 17.23 17.73 1.3M
2022-08-12 17.06 17.56 16.87 17.55 1.5M
2022-08-11 16.59 16.99 16.54 16.93 0.9M
2022-08-10 16.33 16.56 16.22 16.35 0.7M
2022-08-09 16.13 16.13 15.72 15.84 0.7M
2022-08-08 16.00 16.36 15.99 16.16 0.9M
2022-08-05 15.74 16.13 15.62 15.92 0.9M
2022-08-04 15.72 16.36 15.72 15.96 1.4M
2022-08-03 16.28 16.43 15.67 16.06 1.6M
2022-08-02 16.77 17.16 16.54 16.71 0.9M
2022-08-01 16.66 16.94 16.30 16.86 0.7M
2022-07-29 16.48 16.83 16.30 16.76 1.0M
2022-07-28 16.16 16.53 15.81 16.49 0.8M
2022-07-27 15.61 16.01 15.46 15.96 0.8M
2022-07-26 15.43 15.64 15.29 15.42 0.7M
2022-07-25 15.96 15.99 15.58 15.76 0.8M
2022-07-22 16.00 16.09 15.58 15.80 0.7M
2022-07-21 15.69 15.91 15.54 15.91 0.8M
2022-07-20 15.34 15.98 15.30 15.89 1.4M
2022-07-19 14.68 15.53 14.65 15.46 1.2M
2022-07-18 14.50 14.77 14.27 14.37 1.1M
2022-07-15 14.17 14.29 13.73 14.18 1.0M
2022-07-14 13.85 13.89 13.50 13.78 0.8M
2022-07-13 14.08 14.39 13.94 14.27 1.1M
2022-07-12 13.75 14.72 13.75 14.48 0.9M
2022-07-11 14.20 14.37 13.80 13.82 1.0M
2022-07-08 14.51 14.69 14.25 14.35 0.9M
2022-07-07 13.83 14.57 13.81 14.42 1.1M
2022-07-06 14.29 14.45 13.34 13.55 1.0M
2022-07-05 13.75 14.31 13.50 14.30 0.9M
2022-07-01 13.97 14.57 13.96 14.37 0.8M
2022-06-30 14.21 14.29 13.57 14.07 2.0M
2022-06-29 14.90 14.90 14.48 14.65 1.0M
2022-06-28 15.19 15.61 15.00 15.02 0.9M
2022-06-27 15.36 15.36 14.89 15.06 1.5M
2022-06-24 14.49 15.20 14.39 15.19 4.3M
2022-06-23 14.29 14.48 14.07 14.39 1.1M
2022-06-22 13.87 14.55 13.87 14.36 1.0M
2022-06-21 14.15 14.33 13.83 14.21 1.2M
2022-06-17 13.48 13.73 13.07 13.61 2.3M
2022-06-16 14.92 14.92 13.28 13.34 1.5M
2022-06-15 15.54 15.76 15.15 15.43 1.2M
2022-06-14 15.04 15.44 15.01 15.24 1.1M
2022-06-13 15.96 15.98 14.93 15.01 2.0M
2022-06-10 17.01 17.29 16.35 16.44 0.9M
2022-06-09 17.45 17.70 17.36 17.42 0.9M
2022-06-08 17.56 17.85 17.35 17.67 1.2M
2022-06-07 17.25 17.60 17.01 17.54 1.3M
2022-06-06 17.06 17.37 16.94 17.31 1.0M
2022-06-03 16.81 16.93 16.54 16.77 1.8M
2022-06-02 17.05 17.25 16.89 17.14 0.8M
2022-06-01 16.79 17.04 16.33 16.91 1.5M
2022-05-31 16.16 16.76 16.08 16.56 3.0M
2022-05-27 16.19 16.36 16.01 16.23 0.9M
2022-05-26 15.52 16.16 15.31 16.02 1.0M
2022-05-25 14.60 15.45 14.60 15.36 1.1M
2022-05-24 15.04 15.10 14.46 14.64 1.4M
2022-05-23 15.46 15.61 15.10 15.22 2.3M
2022-05-20 15.89 15.90 14.66 15.15 1.3M
2022-05-19 15.15 15.85 15.15 15.51 1.5M
2022-05-18 15.59 15.97 15.32 15.38 1.1M
2022-05-17 15.37 15.91 15.31 15.90 0.9M
2022-05-16 15.09 15.19 14.59 14.86 0.9M
2022-05-13 14.75 15.32 14.74 15.27 1.4M
2022-05-12 14.21 14.63 13.96 14.39 2.2M
2022-05-11 14.80 15.24 14.29 14.32 1.3M
2022-05-10 15.01 15.08 13.98 14.57 1.2M
2022-05-09 15.04 15.38 14.53 14.62 1.2M
2022-05-06 15.34 15.54 14.93 15.28 1.7M
2022-05-05 15.46 15.76 15.03 15.31 1.7M
2022-05-04 15.26 15.92 15.18 15.91 2.0M
2022-05-03 14.83 15.37 14.63 15.35 1.3M
2022-05-02 14.62 14.88 14.25 14.84 1.4M
2022-04-29 14.98 15.43 14.74 14.81 3.4M
2022-04-28 14.40 15.34 14.40 15.04 2.3M
2022-04-27 14.11 14.73 13.50 14.31 1.7M
2022-04-26 15.35 15.52 14.85 14.85 1.8M
2022-04-25 15.52 15.80 15.14 15.64 1.8M
2022-04-22 15.80 16.19 15.57 15.65 1.3M
2022-04-21 16.93 17.15 16.24 16.40 1.6M
2022-04-20 16.75 16.95 16.50 16.55 1.0M
2022-04-19 15.80 16.58 15.76 16.54 1.3M
2022-04-18 15.46 15.77 15.33 15.66 1.1M
2022-04-14 15.71 15.90 15.47 15.59 1.2M
2022-04-13 15.39 15.76 15.24 15.66 1.4M
2022-04-12 15.13 15.79 15.13 15.34 1.5M
2022-04-11 14.96 15.79 14.87 15.22 1.2M
2022-04-08 14.93 15.60 14.77 15.17 1.4M
2022-04-07 15.34 15.83 14.44 15.04 2.8M
2022-04-06 16.00 16.22 15.71 16.03 1.4M
2022-04-05 16.91 17.10 16.10 16.15 1.5M
2022-04-04 17.12 17.50 17.00 17.24 1.2M
2022-04-01 17.90 17.94 17.01 17.17 1.6M
2022-03-31 17.74 17.87 17.55 17.57 1.5M
2022-03-30 18.14 18.20 17.65 17.86 0.9M
2022-03-29 17.83 18.42 17.76 18.34 1.6M
2022-03-28 17.56 17.61 16.85 17.17 1.3M
2022-03-25 17.35 17.61 17.11 17.49 1.5M
2022-03-24 17.41 17.56 17.14 17.40 1.3M
2022-03-23 17.54 17.76 17.25 17.29 1.1M
2022-03-22 18.07 18.31 17.78 17.90 1.4M
2022-03-21 18.37 18.52 17.66 17.86 1.2M
2022-03-18 18.11 18.59 17.73 18.53 2.9M
2022-03-17 17.59 18.18 17.49 18.16 1.4M
2022-03-16 17.27 18.09 17.22 17.99 1.8M
2022-03-15 16.91 17.23 16.47 16.89 1.3M
2022-03-14 17.15 17.45 16.43 16.72 2.4M
2022-03-11 17.04 17.23 16.60 16.94 2.7M
2022-03-10 16.15 17.02 16.11 16.85 1.5M
2022-03-09 16.74 17.13 16.31 16.70 3.1M
2022-03-08 14.96 16.09 14.61 15.74 3.0M
2022-03-07 16.13 16.23 14.59 14.61 2.0M
2022-03-04 17.07 17.16 16.10 16.23 2.1M
2022-03-03 18.00 18.08 17.21 17.40 2.3M
2022-03-02 17.30 18.24 17.20 18.13 2.2M
2022-03-01 18.48 18.48 16.87 17.04 2.0M
2022-02-28 19.00 19.27 18.42 18.62 2.2M
2022-02-25 19.03 19.71 18.90 19.67 1.9M
2022-02-24 18.43 19.14 17.76 19.10 2.8M
2022-02-23 20.21 20.55 19.42 19.45 2.5M
2022-02-22 22.04 22.47 21.43 21.53 0.9M
2022-02-18 22.37 22.63 22.06 22.11 0.6M
2022-02-17 22.38 22.93 22.32 22.41 0.7M
2022-02-16 22.14 22.90 22.10 22.80 1.0M
2022-02-15 21.55 22.47 21.55 22.42 0.8M
2022-02-14 20.96 21.23 20.73 21.09 0.9M
2022-02-11 22.03 22.03 20.70 20.88 1.4M
2022-02-10 22.44 23.05 22.07 22.18 0.9M
2022-02-09 22.50 23.07 22.34 22.84 1.1M
2022-02-08 21.23 22.28 21.09 22.25 1.2M
2022-02-07 21.18 21.31 20.87 21.03 0.8M
2022-02-04 21.41 21.77 20.51 21.12 1.1M
2022-02-03 21.90 22.19 21.76 21.80 1.0M
2022-02-02 22.04 22.31 21.76 22.01 1.1M
2022-02-01 21.86 22.11 21.50 22.03 1.0M
2022-01-31 20.58 21.67 20.11 21.66 2.3M
2022-01-28 21.17 21.35 19.96 20.67 1.5M
2022-01-27 22.49 22.90 21.19 21.47 1.1M
2022-01-26 22.75 23.18 21.91 22.22 1.3M
2022-01-25 22.25 22.78 21.45 22.32 0.9M
2022-01-24 21.55 22.84 21.27 22.72 1.0M
2022-01-21 22.39 22.75 22.03 22.11 1.2M
2022-01-20 23.81 24.04 22.46 22.51 1.0M
2022-01-19 25.13 25.27 23.92 23.96 0.9M
2022-01-18 25.01 25.51 24.77 25.16 0.9M
2022-01-14 24.51 25.36 24.28 25.35 0.5M
2022-01-13 24.55 25.20 24.33 24.82 0.6M
2022-01-12 24.49 24.69 24.03 24.15 0.7M
2022-01-11 24.10 24.36 23.72 24.35 0.5M
2022-01-10 23.75 24.25 23.57 24.19 0.9M
2022-01-07 24.37 25.07 23.70 23.93 0.9M
2022-01-06 23.59 24.30 23.29 24.09 0.4M
2022-01-05 24.00 24.35 23.48 23.51 0.5M
2022-01-04 23.44 24.03 23.32 23.89 0.9M
2022-01-03 23.15 23.71 22.91 23.00 0.5M