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
2025-09-30 19.88 20.07 19.67 20.04 1.4M
2025-09-29 20.21 20.24 19.70 19.92 1.6M
2025-09-26 19.75 20.11 19.70 20.04 1.4M
2025-09-25 19.50 19.78 19.43 19.70 1.6M
2025-09-24 19.92 20.07 19.71 19.83 1.5M
2025-09-23 20.25 20.48 19.91 20.01 1.5M
2025-09-22 20.29 20.52 20.10 20.11 1.5M
2025-09-19 21.00 21.00 20.39 20.44 2.2M
2025-09-18 20.45 21.09 20.43 20.98 1.6M
2025-09-17 20.53 21.12 20.31 20.43 1.8M
2025-09-16 20.87 20.87 20.42 20.54 1.9M
2025-09-15 21.11 21.30 20.84 20.87 1.6M
2025-09-12 21.16 21.25 20.98 21.04 1.1M
2025-09-11 20.76 21.40 20.71 21.25 1.7M
2025-09-10 20.70 20.80 20.48 20.78 1.1M
2025-09-09 20.78 20.78 20.37 20.55 1.2M
2025-09-08 20.60 20.88 20.23 20.76 1.7M
2025-09-05 20.73 20.92 20.28 20.61 1.5M
2025-09-04 20.30 20.69 20.26 20.67 1.4M
2025-09-03 20.16 20.68 20.05 20.30 1.6M
2025-09-02 19.81 20.30 19.67 20.25 1.6M
2025-08-29 20.35 20.42 20.04 20.16 2.0M
2025-08-28 20.62 20.62 20.29 20.35 1.6M
2025-08-27 20.21 20.62 20.15 20.51 1.3M
2025-08-26 19.98 20.37 19.92 20.35 2.3M
2025-08-25 19.71 20.13 19.67 19.99 1.5M
2025-08-22 18.81 19.92 18.81 19.82 2.1M
2025-08-21 18.53 18.77 18.47 18.72 1.3M
2025-08-20 18.72 18.82 18.58 18.68 1.8M
2025-08-19 18.57 18.81 18.57 18.80 1.6M
2025-08-18 18.45 18.65 18.38 18.52 1.8M
2025-08-15 18.82 18.90 18.43 18.51 1.7M
2025-08-14 18.96 18.99 18.60 18.75 2.5M
2025-08-13 18.76 19.34 18.54 19.23 3.0M
2025-08-12 17.89 18.71 17.79 18.67 4.1M
2025-08-11 17.43 17.93 17.43 17.82 1.9M
2025-08-08 17.39 17.80 17.38 17.54 1.6M
2025-08-07 17.77 18.12 17.37 17.57 2.4M
2025-08-06 16.63 17.63 16.58 17.62 3.8M
2025-08-05 16.29 17.11 16.19 16.51 4.6M
2025-08-04 15.94 15.94 15.31 15.37 1.9M
2025-08-01 15.63 15.77 15.36 15.64 1.5M
2025-07-31 15.72 16.23 15.68 15.92 1.5M
2025-07-30 16.11 16.12 15.80 15.95 2.3M
2025-07-29 16.40 16.40 15.95 16.10 2.4M
2025-07-28 16.27 16.39 16.19 16.28 1.8M
2025-07-25 16.35 16.39 15.97 16.27 1.5M
2025-07-24 16.40 16.43 16.16 16.35 3.3M
2025-07-23 16.37 16.58 16.27 16.49 1.4M
2025-07-22 16.21 16.29 15.95 16.15 1.6M
2025-07-21 16.39 16.50 16.21 16.31 1.7M
2025-07-18 16.82 16.85 16.12 16.31 4.1M
2025-07-17 16.83 17.12 16.67 16.70 2.2M
2025-07-16 16.97 17.14 16.47 16.93 2.8M
2025-07-15 17.20 17.28 16.79 16.85 2.1M
2025-07-14 17.11 17.17 16.76 17.13 1.6M
2025-07-11 17.20 17.22 16.76 16.85 2.0M
2025-07-10 17.40 17.61 17.10 17.25 3.4M
2025-07-09 17.35 17.35 17.03 17.18 3.2M
2025-07-08 17.72 17.72 17.17 17.25 3.2M
2025-07-07 17.59 17.84 17.35 17.49 2.2M
2025-07-03 17.81 18.05 17.77 17.82 1.6M
2025-07-02 17.60 17.83 17.43 17.78 4.1M
2025-07-01 17.11 17.81 17.02 17.51 3.3M
2025-06-30 17.01 17.38 16.85 17.15 2.5M
2025-06-27 17.44 17.54 17.03 17.13 3.3M
2025-06-26 16.91 17.32 16.74 17.28 2.7M
2025-06-25 17.06 17.07 16.60 16.66 2.4M
2025-06-24 17.23 17.40 16.98 17.09 2.4M
2025-06-23 16.99 17.20 16.64 16.90 2.5M
2025-06-20 17.48 17.48 16.85 17.24 3.9M
2025-06-18 17.90 17.92 17.30 17.36 2.4M
2025-06-17 17.48 17.86 17.38 17.58 2.7M
2025-06-16 17.51 17.86 17.20 17.61 2.5M
2025-06-13 17.35 17.57 17.12 17.23 2.4M
2025-06-12 18.00 18.03 17.30 17.38 2.8M
2025-06-11 17.53 17.88 17.49 17.71 1.7M
2025-06-10 17.45 17.71 17.31 17.40 1.3M
2025-06-09 17.47 17.54 17.21 17.33 1.0M
2025-06-06 16.76 17.32 16.76 17.26 1.9M
2025-06-05 16.45 16.56 16.26 16.47 1.0M
2025-06-04 16.55 16.59 16.23 16.44 0.8M
2025-06-03 16.56 16.82 16.33 16.47 1.2M
2025-06-02 16.51 16.60 16.12 16.51 1.8M
2025-05-30 16.58 16.83 16.40 16.63 1.3M
2025-05-29 16.93 16.93 16.54 16.77 0.7M
2025-05-28 17.16 17.19 16.59 16.71 1.9M
2025-05-27 16.76 17.25 16.63 17.24 1.4M
2025-05-23 15.69 16.66 15.59 16.42 1.9M
2025-05-22 15.77 16.52 15.75 16.18 2.2M
2025-05-21 15.99 16.33 15.68 15.74 1.5M
2025-05-20 16.04 16.29 15.88 16.16 1.4M
2025-05-19 15.71 16.15 15.67 16.01 1.2M
2025-05-16 16.03 16.23 15.82 16.09 1.8M
2025-05-15 16.53 16.63 15.95 16.07 2.7M
2025-05-14 16.45 16.88 16.34 16.76 1.4M
2025-05-13 16.48 16.69 16.31 16.50 1.6M
2025-05-12 16.57 16.78 16.15 16.34 1.5M
2025-05-09 15.12 15.65 15.09 15.62 1.9M
2025-05-08 14.88 15.32 14.71 15.15 1.6M
2025-05-07 14.76 14.77 14.48 14.63 2.2M
2025-05-06 14.33 14.80 14.16 14.61 1.0M
2025-05-05 14.37 14.95 14.33 14.53 1.5M
2025-05-02 14.50 14.66 14.31 14.59 1.7M
2025-05-01 13.89 14.29 13.45 14.10 2.7M
2025-04-30 12.20 13.84 12.20 13.74 3.2M
2025-04-29 12.83 13.14 12.68 12.99 1.8M
2025-04-28 13.10 13.28 12.55 12.90 2.0M
2025-04-25 12.40 13.21 12.40 13.06 2.3M
2025-04-24 12.14 12.54 11.99 12.53 1.1M
2025-04-23 12.37 12.60 12.03 12.06 1.5M
2025-04-22 11.76 11.82 11.41 11.77 2.6M
2025-04-21 11.55 11.65 11.06 11.29 2.0M
2025-04-17 11.08 11.80 10.98 11.76 3.4M
2025-04-16 11.02 11.24 10.85 11.10 2.4M
2025-04-15 10.88 11.25 10.86 11.08 2.1M
2025-04-14 11.08 11.32 10.61 11.04 1.8M
2025-04-11 10.54 10.89 10.26 10.79 2.0M
2025-04-10 11.09 11.31 10.25 10.63 1.7M
2025-04-09 10.11 12.21 10.11 11.96 3.8M
2025-04-08 11.27 11.35 10.22 10.38 2.3M
2025-04-07 10.50 11.74 10.25 10.87 2.5M
2025-04-04 11.86 11.97 10.44 11.26 2.7M
2025-04-03 12.83 13.09 12.20 12.44 2.1M
2025-04-02 12.95 13.78 12.95 13.68 0.9M
2025-04-01 13.24 13.30 12.84 13.22 1.3M
2025-03-31 12.85 13.47 12.74 13.33 1.3M
2025-03-28 13.68 13.82 13.15 13.16 1.2M
2025-03-27 14.33 14.41 13.13 13.75 2.0M
2025-03-26 14.62 14.72 14.22 14.66 1.3M
2025-03-25 14.67 14.84 14.54 14.65 0.9M
2025-03-24 14.42 14.82 14.39 14.73 1.2M
2025-03-21 14.13 14.31 13.97 14.14 2.8M
2025-03-20 13.94 14.61 13.94 14.47 1.0M
2025-03-19 14.09 14.32 13.86 14.26 1.3M
2025-03-18 14.47 14.50 14.10 14.14 1.1M
2025-03-17 14.30 14.68 14.30 14.47 1.4M
2025-03-14 14.01 14.38 13.93 14.37 1.1M
2025-03-13 13.98 14.38 13.49 13.61 1.6M
2025-03-12 13.91 14.31 13.70 14.10 2.7M
2025-03-11 13.59 13.99 13.20 13.91 1.7M
2025-03-10 13.52 13.92 13.28 13.52 1.9M
2025-03-07 14.09 14.25 13.54 13.99 2.1M
2025-03-06 14.16 14.63 14.09 14.28 1.2M
2025-03-05 14.00 14.61 13.99 14.43 1.7M
2025-03-04 13.70 14.12 13.44 13.78 2.0M
2025-03-03 15.12 15.31 13.96 14.17 1.3M
2025-02-28 14.83 15.07 14.73 14.87 1.6M
2025-02-27 15.45 15.62 14.91 15.00 0.9M
2025-02-26 15.57 15.86 15.43 15.58 0.8M
2025-02-25 15.58 15.58 15.15 15.48 1.8M
2025-02-24 15.90 15.94 15.37 15.37 1.7M
2025-02-21 16.50 16.50 15.59 15.71 1.9M
2025-02-20 16.90 16.90 15.85 16.32 2.1M
2025-02-19 16.59 16.78 16.34 16.40 2.2M
2025-02-18 16.61 16.89 16.39 16.88 1.4M
2025-02-14 16.45 16.64 16.13 16.35 1.1M
2025-02-13 16.23 16.23 15.91 16.09 0.9M
2025-02-12 15.98 16.29 15.79 15.80 1.1M
2025-02-11 15.95 16.36 15.92 16.33 1.2M
2025-02-10 16.10 16.18 15.90 16.10 1.3M
2025-02-07 16.12 16.20 15.76 15.95 1.3M
2025-02-06 16.15 16.15 15.74 16.04 1.5M
2025-02-05 15.86 16.04 15.61 16.01 1.1M
2025-02-04 15.63 15.93 15.33 15.86 1.7M
2025-02-03 15.39 16.18 15.27 15.73 2.0M
2025-01-31 16.40 16.56 15.57 15.94 2.2M
2025-01-30 16.68 16.87 16.40 16.58 1.5M
2025-01-29 16.33 16.64 15.90 16.51 2.2M
2025-01-28 15.80 16.21 15.44 16.15 1.9M
2025-01-27 15.46 15.66 14.94 15.63 2.7M
2025-01-24 15.30 16.11 15.13 15.20 5.9M
2025-01-23 13.21 13.30 13.13 13.23 1.8M
2025-01-22 13.53 13.64 13.26 13.32 1.4M
2025-01-21 13.04 13.69 12.89 13.62 1.9M
2025-01-17 13.12 13.20 12.90 12.92 1.7M
2025-01-16 13.12 13.12 12.50 12.86 2.2M
2025-01-15 12.12 12.20 11.94 12.07 1.1M
2025-01-14 11.78 11.88 11.61 11.71 1.1M
2025-01-13 11.38 11.50 11.26 11.49 1.5M
2025-01-10 11.34 11.50 11.16 11.45 1.1M
2025-01-08 11.57 11.64 11.29 11.50 1.3M
2025-01-07 11.78 12.06 11.61 11.75 1.2M
2025-01-06 11.62 11.99 11.60 11.63 1.2M
2025-01-03 11.33 11.43 11.03 11.36 1.3M
2025-01-02 11.51 11.66 11.23 11.27 1.0M