Direct Line Insurance

DIISY
🏛️ usa →
18.00
Last Update: 2025-07-23
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 10.75 10.75 10.75 10.75 0.0M
2022-12-28 10.40 10.40 10.40 10.40 0.0M
2022-12-27 10.15 10.15 10.15 10.15 0.0M
2022-12-23 10.15 10.15 10.15 10.15 0.0M
2022-12-16 10.49 10.53 10.40 10.46 0.0M
2022-12-15 10.61 10.94 10.53 10.75 0.0M
2022-12-14 10.75 10.77 10.55 10.55 0.0M
2022-12-13 10.67 10.75 10.28 10.28 0.0M
2022-12-12 10.13 10.13 10.13 10.13 0.0M
2022-12-09 10.20 10.20 10.16 10.18 0.0M
2022-12-07 10.30 10.47 10.30 10.47 0.0M
2022-12-06 10.05 10.05 10.05 10.05 0.0M
2022-12-05 10.46 10.46 10.46 10.46 0.0M
2022-12-01 10.33 10.33 10.33 10.33 0.0M
2022-11-30 10.12 10.12 10.12 10.12 0.0M
2022-11-23 10.62 10.76 10.62 10.76 0.0M
2022-11-22 10.83 10.83 10.33 10.33 0.0M
2022-11-21 10.23 10.59 10.23 10.59 0.0M
2022-11-18 10.19 10.39 10.19 10.39 0.0M
2022-11-17 9.89 9.89 9.89 9.89 0.0M
2022-11-14 9.78 9.78 9.78 9.78 0.0M
2022-11-11 9.70 9.80 9.70 9.76 0.0M
2022-11-10 9.36 9.36 9.36 9.36 0.0M
2022-11-08 8.71 8.77 8.71 8.76 0.0M
2022-11-07 9.43 9.43 8.93 8.93 0.0M
2022-11-04 9.19 9.19 9.01 9.01 0.0M
2022-11-03 8.94 8.94 8.94 8.94 0.0M
2022-11-02 9.15 9.36 9.15 9.36 0.0M
2022-10-31 9.40 9.47 9.40 9.47 0.0M
2022-10-26 9.17 9.35 9.17 9.35 0.0M
2022-10-25 9.05 9.18 9.05 9.18 0.0M
2022-10-24 8.70 8.70 8.70 8.70 0.0M
2022-10-21 8.70 8.99 8.70 8.99 0.0M
2022-10-20 8.86 8.86 8.86 8.86 0.0M
2022-10-19 8.85 8.85 8.85 8.85 0.0M
2022-10-18 9.08 9.08 9.08 9.08 0.0M
2022-10-17 8.92 9.08 8.92 9.08 0.0M
2022-10-14 8.41 8.41 8.41 8.41 0.0M
2022-10-13 8.40 8.71 8.40 8.71 0.0M
2022-10-12 8.41 8.41 8.41 8.41 0.0M
2022-10-11 8.64 8.64 8.64 8.64 0.0M
2022-10-07 8.57 8.63 8.57 8.63 0.0M
2022-10-05 8.80 9.19 8.80 9.19 0.0M
2022-10-04 8.69 8.69 8.69 8.69 0.0M
2022-10-03 8.50 8.50 8.29 8.41 0.0M
2022-09-30 8.26 8.30 8.26 8.30 0.0M
2022-09-29 8.05 8.10 8.03 8.03 0.0M
2022-09-28 7.60 7.91 7.60 7.91 0.0M
2022-09-27 8.10 8.10 7.95 7.95 0.0M
2022-09-26 8.24 8.41 8.16 8.33 0.0M
2022-09-23 8.98 8.98 8.55 8.59 0.0M
2022-09-22 9.65 9.65 9.34 9.34 0.0M
2022-09-21 9.41 9.51 9.20 9.20 0.0M
2022-09-20 9.60 9.60 9.50 9.50 0.0M
2022-09-19 9.67 9.85 9.67 9.85 0.0M
2022-09-16 9.83 9.83 9.75 9.75 0.0M
2022-09-15 9.97 9.97 9.97 9.97 0.0M
2022-09-14 10.00 10.01 9.97 10.01 0.0M
2022-09-13 9.94 9.94 9.66 9.67 0.0M
2022-09-07 9.59 9.70 9.59 9.70 0.0M
2022-09-06 9.54 9.60 9.50 9.60 0.0M
2022-09-02 9.44 9.44 9.44 9.44 0.0M
2022-09-01 9.53 9.53 9.45 9.50 0.0M
2022-08-31 9.69 9.71 9.63 9.63 0.0M
2022-08-30 9.80 9.80 9.70 9.70 0.0M
2022-08-29 9.70 9.70 9.70 9.70 0.0M
2022-08-26 9.96 10.05 9.74 9.74 0.0M
2022-08-24 10.00 10.00 9.70 9.74 0.0M
2022-08-23 10.13 10.13 10.13 10.13 0.0M
2022-08-22 10.02 10.13 10.00 10.13 0.0M
2022-08-18 10.64 10.64 10.64 10.64 0.0M
2022-08-16 10.49 10.54 10.49 10.54 0.0M
2022-08-15 10.72 10.76 10.54 10.54 0.0M
2022-08-12 10.72 10.72 10.72 10.72 0.0M
2022-08-11 11.12 11.12 10.81 10.81 0.0M
2022-08-10 10.68 10.93 10.68 10.89 0.0M
2022-08-05 10.18 10.18 10.11 10.11 0.0M
2022-08-04 10.09 10.11 10.01 10.11 0.0M
2022-08-03 10.00 10.00 9.86 9.91 0.0M
2022-08-02 10.15 10.42 10.07 10.24 0.0M
2022-08-01 10.26 10.28 10.12 10.28 0.0M
2022-07-29 10.43 10.43 10.43 10.43 0.0M
2022-07-28 9.70 10.04 9.69 9.69 0.0M
2022-07-27 9.80 9.80 9.56 9.56 0.0M
2022-07-26 9.70 9.70 9.51 9.51 0.0M
2022-07-25 9.80 9.80 9.71 9.71 0.0M
2022-07-22 9.95 9.95 9.80 9.80 0.0M
2022-07-21 9.58 9.92 9.58 9.80 0.0M
2022-07-20 9.66 9.80 9.40 9.80 0.0M
2022-07-19 9.60 9.98 9.60 9.98 0.0M
2022-07-18 9.02 9.42 8.97 9.42 0.0M
2022-07-15 10.12 10.34 10.12 10.18 0.0M
2022-07-14 10.04 10.14 9.90 10.13 0.0M
2022-07-13 11.25 11.25 11.25 11.25 0.0M
2022-07-12 11.39 11.39 11.39 11.39 0.0M
2022-07-06 11.39 11.48 11.34 11.48 0.0M
2022-07-05 11.67 11.67 11.33 11.33 0.0M
2022-07-01 12.25 12.25 12.06 12.06 0.0M
2022-06-30 12.30 12.65 12.30 12.65 0.0M
2022-06-29 12.42 12.42 12.42 12.42 0.0M
2022-06-28 12.71 12.71 12.71 12.71 0.0M
2022-06-24 12.14 12.14 12.14 12.14 0.0M
2022-06-23 12.11 12.11 12.11 12.11 0.0M
2022-06-17 12.13 12.13 12.13 12.13 0.0M
2022-06-16 12.54 12.54 12.29 12.29 0.0M
2022-06-15 12.38 12.38 12.38 12.38 0.0M
2022-06-14 12.10 12.12 12.10 12.12 0.0M
2022-06-13 12.48 12.48 12.48 12.48 0.0M
2022-06-10 12.88 12.88 12.41 12.41 0.0M
2022-06-09 13.06 13.06 13.06 13.06 0.0M
2022-06-08 12.71 12.71 12.71 12.71 0.0M
2022-06-06 13.19 13.19 13.19 13.19 0.0M
2022-06-02 13.05 13.05 12.89 12.89 0.0M
2022-05-31 13.10 13.10 13.10 13.10 0.0M
2022-05-27 13.17 13.17 13.17 13.17 0.0M
2022-05-26 12.91 13.02 12.91 13.02 0.0M
2022-05-24 12.64 12.70 12.64 12.70 0.0M
2022-05-20 12.51 12.51 12.51 12.51 0.0M
2022-05-17 13.02 13.02 12.85 13.01 0.0M
2022-05-16 12.39 12.39 12.39 12.39 0.0M
2022-05-13 12.20 12.20 12.10 12.10 0.0M
2022-05-12 12.10 12.10 12.10 12.10 0.0M
2022-05-10 12.20 12.20 12.20 12.20 0.0M
2022-05-09 11.72 11.87 11.44 11.44 0.0M
2022-05-06 11.76 11.76 11.72 11.72 0.0M
2022-05-05 11.97 11.97 11.65 11.65 0.0M
2022-05-04 12.15 12.44 12.15 12.40 0.0M
2022-05-02 12.66 13.06 12.39 12.86 0.0M
2022-04-29 12.66 12.66 12.66 12.66 0.0M
2022-04-28 12.90 13.05 12.67 13.05 0.0M
2022-04-27 12.89 13.02 12.89 13.02 0.0M
2022-04-25 13.21 13.45 13.21 13.42 0.0M
2022-04-21 13.92 13.92 13.92 13.92 0.0M
2022-04-20 13.50 13.84 13.50 13.84 0.0M
2022-04-19 13.50 13.62 13.50 13.62 0.0M
2022-04-18 13.25 13.50 13.25 13.50 0.0M
2022-04-14 13.71 13.75 13.71 13.75 0.0M
2022-04-13 14.07 14.07 14.07 14.07 0.0M
2022-04-12 13.72 13.72 13.72 13.72 0.0M
2022-04-11 13.74 13.74 13.74 13.74 0.0M
2022-04-06 14.76 15.10 14.76 15.10 0.0M
2022-04-05 15.00 15.00 15.00 15.00 0.0M
2022-04-04 14.75 14.87 14.58 14.87 0.0M
2022-04-01 15.11 15.11 15.11 15.11 0.0M
2022-03-31 15.21 15.21 14.51 14.51 0.0M
2022-03-30 14.69 14.69 14.55 14.57 0.0M
2022-03-28 14.84 15.13 14.84 15.00 0.0M
2022-03-25 14.71 14.71 14.70 14.70 0.0M
2022-03-24 15.02 15.25 15.02 15.25 0.0M
2022-03-23 14.65 15.16 14.56 14.56 0.0M
2022-03-22 14.90 14.90 14.75 14.75 0.0M
2022-03-21 14.80 14.80 14.75 14.75 0.0M
2022-03-18 14.15 15.22 14.15 15.22 0.0M
2022-03-17 15.00 15.00 15.00 15.00 0.0M
2022-03-16 14.13 14.13 14.13 14.13 0.0M
2022-03-15 13.67 13.91 13.67 13.91 0.0M
2022-03-14 14.30 14.30 14.30 14.30 0.0M
2022-03-10 13.42 13.80 13.42 13.79 0.0M
2022-03-09 13.93 14.21 13.68 13.90 0.0M
2022-03-08 13.60 13.64 13.40 13.40 0.0M
2022-03-07 14.12 14.12 13.85 13.85 0.0M
2022-03-04 14.25 14.25 13.89 14.00 0.0M
2022-03-03 15.47 15.47 14.50 14.67 0.0M
2022-03-02 15.60 15.60 15.60 15.60 0.0M
2022-03-01 15.50 15.50 15.45 15.45 0.0M
2022-02-28 15.85 16.12 15.85 16.12 0.0M
2022-02-25 15.98 15.98 15.98 15.98 0.0M
2022-02-24 15.85 16.05 15.44 15.73 0.0M
2022-02-23 16.45 16.45 16.45 16.45 0.0M
2022-02-22 16.37 16.37 16.35 16.35 0.0M
2022-02-18 16.60 16.60 16.55 16.55 0.0M
2022-02-17 16.75 16.75 16.65 16.65 0.0M
2022-02-16 17.00 17.00 16.85 16.85 0.0M
2022-02-15 16.99 16.99 16.82 16.99 0.0M
2022-02-14 16.70 17.04 16.65 16.75 0.0M
2022-02-11 17.14 17.14 16.66 16.66 0.0M
2022-02-10 16.80 17.17 16.75 16.76 0.0M
2022-02-09 17.12 17.19 17.04 17.14 0.0M
2022-02-08 17.06 17.06 16.87 16.87 0.0M
2022-02-07 16.86 16.97 16.85 16.97 0.0M
2022-02-04 16.75 17.07 16.71 16.81 0.0M
2022-02-03 16.88 17.07 16.85 17.07 0.0M
2022-02-02 17.00 17.00 16.75 16.89 0.0M
2022-02-01 16.68 16.73 16.64 16.73 0.0M
2022-01-31 16.42 16.70 16.42 16.70 0.0M
2022-01-20 16.83 16.83 16.55 16.55 0.0M
2022-01-19 17.50 17.50 17.50 17.50 0.0M
2022-01-18 16.73 16.73 16.73 16.73 0.0M
2022-01-13 16.78 16.78 16.66 16.66 0.0M
2022-01-11 15.55 16.29 15.55 16.27 0.0M
2022-01-06 14.96 14.97 14.96 14.97 0.0M
2022-01-05 15.61 15.61 15.61 15.61 0.0M
2022-01-04 15.01 15.01 15.01 15.01 0.0M