Disco ADR

DSCSY
🏛️ usa →
31.60
Last Update: 2025-09-29
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 10.30 10.30 10.30 10.30 0.0M
2021-12-30 10.20 10.30 10.20 10.30 0.0M
2021-12-29 10.20 10.20 10.20 10.20 0.0M
2021-12-28 10.20 10.30 10.20 10.30 0.0M
2021-12-27 10.10 10.20 10.10 10.20 0.0M
2021-12-23 10.00 10.30 10.00 10.10 0.0M
2021-12-22 10.30 10.30 10.00 10.10 0.0M
2021-12-21 10.20 10.20 10.00 10.00 0.0M
2021-12-20 10.00 10.00 9.70 9.80 0.0M
2021-12-17 9.80 9.80 9.70 9.80 0.0M
2021-12-16 9.90 9.90 9.60 9.60 0.1M
2021-12-15 9.90 9.90 9.50 9.70 0.1M
2021-12-14 9.80 9.80 9.50 9.50 0.0M
2021-12-13 9.80 9.80 9.60 9.80 0.0M
2021-12-10 10.10 10.10 9.50 9.80 0.0M
2021-12-09 9.40 9.80 9.40 9.70 0.0M
2021-12-08 9.60 9.60 9.50 9.60 0.0M
2021-12-07 9.60 9.80 9.50 9.80 0.1M
2021-12-06 9.60 9.60 9.60 9.60 0.0M
2021-12-03 9.40 9.60 9.40 9.60 0.0M
2021-12-02 9.60 9.70 9.50 9.60 0.0M
2021-12-01 9.70 9.70 9.50 9.50 0.0M
2021-11-30 9.90 9.90 9.40 9.60 0.1M
2021-11-29 9.40 9.40 9.30 9.40 0.0M
2021-11-26 9.40 9.40 9.30 9.30 0.0M
2021-11-24 9.30 9.40 9.30 9.40 0.0M
2021-11-23 9.60 9.60 9.50 9.50 0.0M
2021-11-22 9.60 9.60 9.60 9.60 0.0M
2021-11-19 9.80 9.80 9.80 9.80 0.0M
2021-11-18 9.60 9.70 9.60 9.70 0.0M
2021-11-17 9.80 10.00 9.80 10.00 0.0M
2021-11-16 10.00 10.10 10.00 10.00 0.0M
2021-11-15 10.00 10.00 10.00 10.00 0.0M
2021-11-12 9.90 9.90 9.90 9.90 0.0M
2021-11-11 9.70 9.80 9.70 9.80 0.0M
2021-11-10 9.80 9.80 9.60 9.60 0.0M
2021-11-09 9.90 9.90 9.70 9.80 0.0M
2021-11-08 9.80 9.80 9.70 9.80 0.0M
2021-11-05 9.50 9.50 9.50 9.50 0.0M
2021-11-04 9.40 9.50 9.30 9.40 0.0M
2021-11-03 9.20 9.30 9.20 9.20 0.0M
2021-11-02 9.00 9.30 9.00 9.20 0.0M
2021-11-01 9.40 9.40 9.10 9.40 0.0M
2021-10-29 8.90 9.00 8.90 9.00 0.0M
2021-10-28 9.10 9.10 9.10 9.10 0.0M
2021-10-27 8.90 8.90 8.90 8.90 0.1M
2021-10-26 9.10 9.20 9.00 9.00 0.1M
2021-10-25 9.20 9.30 9.20 9.30 0.0M
2021-10-22 9.10 9.20 9.10 9.10 0.0M
2021-10-21 9.10 9.10 9.00 9.10 0.0M
2021-10-20 9.00 9.20 9.00 9.10 0.1M
2021-10-19 9.10 9.20 9.10 9.10 0.1M
2021-10-18 9.00 9.00 8.90 9.00 0.0M
2021-10-15 8.70 8.90 8.70 8.90 0.0M
2021-10-14 8.60 8.60 8.60 8.60 0.0M
2021-10-13 8.40 8.40 8.40 8.40 0.0M
2021-10-12 8.40 8.50 8.40 8.50 0.0M
2021-10-11 8.70 8.70 8.60 8.60 0.0M
2021-10-08 8.80 8.80 8.80 8.80 0.0M
2021-10-07 8.90 8.90 8.90 8.90 0.0M
2021-10-06 8.80 8.80 8.70 8.70 0.0M
2021-10-05 8.60 8.80 8.60 8.80 0.0M
2021-10-04 9.20 9.20 8.80 8.80 0.0M
2021-10-01 9.30 9.30 9.30 9.30 0.0M
2021-09-30 9.30 9.50 9.30 9.30 0.0M
2021-09-29 9.70 9.70 9.60 9.60 0.0M
2021-09-28 9.90 9.90 9.90 9.90 0.0M
2021-09-27 10.00 10.00 10.00 10.00 0.0M
2021-09-24 10.10 10.10 10.00 10.00 0.0M
2021-09-23 10.30 10.30 10.20 10.20 0.0M
2021-09-22 10.20 10.20 10.20 10.20 0.0M
2021-09-21 10.30 10.30 10.30 10.30 0.0M
2021-09-20 10.30 10.30 10.10 10.10 0.0M
2021-09-17 10.40 10.70 10.20 10.30 0.0M
2021-09-16 10.30 10.30 10.20 10.30 0.0M
2021-09-15 11.10 11.10 10.80 10.90 0.2M
2021-09-13 10.80 10.80 10.80 10.80 0.0M
2021-09-10 10.50 10.80 10.50 10.80 0.0M
2021-09-09 10.40 10.50 10.40 10.50 0.0M
2021-09-08 10.40 10.50 10.40 10.40 0.0M
2021-09-07 9.90 9.90 9.90 9.90 0.0M
2021-09-03 10.00 10.10 10.00 10.10 0.0M
2021-09-02 9.60 9.90 9.60 9.80 0.0M
2021-09-01 9.70 9.70 9.70 9.70 0.0M
2021-08-31 9.90 9.90 9.60 9.60 0.0M
2021-08-30 9.50 9.90 9.50 9.90 0.0M
2021-08-27 9.70 9.70 9.30 9.60 0.0M
2021-08-26 9.50 9.60 9.50 9.60 0.0M
2021-08-25 9.40 9.50 9.40 9.50 0.0M
2021-08-24 9.80 9.80 9.70 9.70 0.0M
2021-08-23 9.50 9.60 9.50 9.60 0.0M
2021-08-20 9.40 9.50 9.40 9.50 0.2M
2021-08-19 9.40 9.40 9.40 9.40 0.1M
2021-08-18 9.70 9.70 9.70 9.70 0.0M
2021-08-17 9.50 9.50 9.40 9.40 0.0M
2021-08-16 9.50 9.60 9.50 9.50 0.0M
2021-08-13 9.60 9.60 9.30 9.30 0.0M
2021-08-12 9.60 9.70 9.60 9.60 0.0M
2021-08-10 10.40 10.40 9.70 10.00 0.1M
2021-08-06 9.80 9.80 9.80 9.80 0.0M
2021-08-05 10.00 10.00 10.00 10.00 0.0M
2021-08-04 9.60 9.80 9.60 9.80 0.0M
2021-08-03 9.70 9.80 9.70 9.80 0.0M
2021-08-02 9.40 9.50 9.40 9.50 0.0M
2021-07-30 9.20 9.20 9.20 9.20 0.0M
2021-07-29 9.30 9.30 9.30 9.30 0.0M
2021-07-27 9.30 9.30 9.30 9.30 0.1M
2021-07-26 9.30 9.50 9.30 9.50 0.0M
2021-07-23 9.50 9.50 9.30 9.50 0.0M
2021-07-22 9.60 9.60 9.20 9.30 0.0M
2021-07-21 9.30 9.40 9.30 9.30 0.0M
2021-07-20 9.30 9.50 9.30 9.50 0.0M
2021-07-19 9.30 9.40 9.30 9.30 0.0M
2021-07-16 9.40 9.70 9.40 9.60 0.0M
2021-07-15 10.10 10.10 9.80 9.80 0.1M
2021-07-14 9.70 9.90 9.70 9.90 0.0M
2021-07-13 9.50 10.10 9.50 9.80 0.1M
2021-07-12 10.10 10.10 10.10 10.10 0.0M
2021-07-09 9.90 10.00 9.90 10.00 0.0M
2021-07-08 9.70 10.10 9.70 9.90 0.0M
2021-07-07 10.50 10.50 10.20 10.20 0.0M
2021-07-06 10.20 10.60 10.20 10.60 0.0M
2021-07-02 10.20 10.20 10.20 10.20 0.0M
2021-07-01 10.20 10.20 10.20 10.20 0.0M
2021-06-30 10.40 10.40 10.10 10.20 0.0M
2021-06-29 10.30 10.30 10.10 10.30 0.0M
2021-06-28 10.30 10.30 10.30 10.30 0.0M
2021-06-25 10.70 10.70 10.40 10.40 0.0M
2021-06-24 10.60 10.60 10.50 10.60 0.1M
2021-06-23 10.60 10.60 10.40 10.50 0.0M
2021-06-22 10.60 10.60 10.40 10.50 0.0M
2021-06-21 10.40 10.60 10.40 10.50 0.0M
2021-06-18 10.50 10.50 10.40 10.40 0.1M
2021-06-17 10.40 10.80 10.40 10.80 0.0M
2021-06-16 10.60 10.60 10.60 10.60 0.0M
2021-06-15 10.40 10.60 10.40 10.60 0.0M
2021-06-14 10.40 10.70 10.40 10.70 0.0M
2021-06-11 10.20 10.30 10.20 10.20 0.0M
2021-06-10 10.20 10.30 10.20 10.30 0.0M
2021-06-08 10.10 10.10 10.10 10.10 0.1M
2021-06-07 10.10 10.40 10.10 10.40 0.0M
2021-06-04 10.30 10.50 10.30 10.50 0.0M
2021-06-03 10.30 10.30 10.30 10.30 0.0M
2021-06-02 10.30 10.30 10.00 10.10 0.1M
2021-06-01 9.90 10.50 9.90 10.10 0.0M
2021-05-28 10.40 10.40 10.00 10.30 0.0M
2021-05-27 10.30 10.30 10.30 10.30 0.0M
2021-05-26 9.90 10.10 9.90 10.00 0.0M
2021-05-25 9.70 10.00 9.70 9.90 0.0M
2021-05-24 10.00 10.00 9.70 9.80 0.0M
2021-05-21 9.30 9.50 9.30 9.50 0.0M
2021-05-20 9.60 9.80 9.60 9.70 0.0M
2021-05-19 9.40 9.40 9.40 9.40 0.0M
2021-05-18 9.40 9.80 9.40 9.60 0.0M
2021-05-17 9.20 9.60 9.20 9.50 0.0M
2021-05-14 9.60 10.10 9.60 9.80 0.0M
2021-05-13 9.80 9.80 9.30 9.60 0.1M
2021-05-12 10.20 10.20 9.70 9.70 0.0M
2021-05-11 10.30 10.30 10.10 10.30 0.0M
2021-05-10 10.60 10.60 10.60 10.60 0.0M
2021-05-07 10.80 10.80 10.80 10.80 0.0M
2021-05-06 10.80 10.80 10.70 10.70 0.0M
2021-05-05 10.90 10.90 10.90 10.90 0.0M
2021-05-04 11.00 11.00 10.70 10.80 0.0M
2021-05-03 11.00 11.00 10.90 10.90 0.0M
2021-04-30 11.10 11.10 10.80 10.80 0.0M
2021-04-29 11.50 11.50 11.40 11.40 0.0M
2021-04-28 11.40 11.40 11.40 11.40 0.0M
2021-04-27 11.40 11.40 11.40 11.40 0.0M
2021-04-26 11.80 11.80 11.70 11.70 0.0M
2021-04-22 11.70 11.80 11.40 11.50 0.0M
2021-04-20 11.40 11.40 11.40 11.40 0.0M
2021-04-19 11.90 11.90 11.80 11.80 0.0M
2021-04-16 11.60 11.60 11.60 11.60 0.0M
2021-04-15 11.70 11.70 11.70 11.70 0.0M
2021-04-13 11.80 11.80 11.80 11.80 0.0M
2021-04-12 11.90 11.90 11.50 11.50 0.0M
2021-04-08 11.80 11.80 11.60 11.60 0.0M
2021-04-07 11.50 11.50 11.50 11.50 0.0M
2021-04-06 11.10 11.20 11.10 11.20 0.0M
2021-04-01 10.90 11.20 10.90 11.20 0.0M
2021-03-31 10.60 10.60 10.60 10.60 0.0M
2021-03-30 10.70 10.80 10.50 10.80 0.0M
2021-03-29 10.90 10.90 10.90 10.90 0.0M
2021-03-26 10.80 10.80 10.70 10.80 0.0M
2021-03-25 10.80 10.80 10.60 10.70 0.0M
2021-03-24 10.50 10.60 10.50 10.50 0.0M
2021-03-23 10.50 10.50 10.40 10.50 0.1M
2021-03-22 10.50 10.50 10.40 10.50 0.0M
2021-03-19 10.40 10.60 10.40 10.50 0.0M
2021-03-18 10.80 10.80 10.50 10.50 0.1M
2021-03-17 10.50 10.60 10.40 10.60 0.0M
2021-03-16 11.00 11.00 10.70 10.80 0.1M
2021-03-15 10.50 10.50 10.40 10.40 0.0M
2021-03-12 10.50 10.50 10.40 10.50 0.0M
2021-03-11 10.20 10.20 10.20 10.20 0.0M
2021-03-10 9.90 10.10 9.90 10.10 0.0M
2021-03-09 9.60 10.00 9.60 10.00 0.1M
2021-03-08 9.80 10.00 9.80 9.90 0.0M
2021-03-05 10.00 10.30 10.00 10.20 0.0M
2021-03-04 10.00 10.20 10.00 10.20 0.0M
2021-03-03 10.50 10.50 10.50 10.50 0.0M
2021-03-02 10.40 10.70 10.40 10.60 0.0M
2021-03-01 10.80 11.00 10.80 10.90 0.0M
2021-02-26 10.30 10.80 10.30 10.40 0.0M
2021-02-24 10.80 11.00 10.80 11.00 0.0M
2021-02-23 11.00 11.20 11.00 11.20 0.0M
2021-02-22 10.90 11.50 10.90 11.20 0.0M
2021-02-19 11.20 11.20 11.10 11.10 0.0M
2021-02-18 10.90 10.90 10.90 10.90 0.0M
2021-02-17 11.00 11.10 10.90 11.00 0.0M
2021-02-16 11.00 11.30 11.00 11.10 0.0M
2021-02-12 11.00 11.20 11.00 11.10 0.0M
2021-02-11 10.70 11.00 10.70 11.00 0.0M
2021-02-10 10.90 11.00 10.80 10.90 0.0M
2021-02-09 11.50 11.50 10.80 11.20 0.0M
2021-02-08 10.40 10.90 10.40 10.90 0.0M
2021-02-05 10.70 10.70 10.60 10.60 0.0M
2021-02-04 10.90 10.90 10.50 10.60 0.0M
2021-02-03 11.40 11.40 11.10 11.30 0.0M
2021-02-02 11.10 11.50 11.10 11.30 0.0M
2021-02-01 10.80 11.30 10.80 11.20 0.0M
2021-01-29 10.60 11.20 10.60 10.90 0.0M
2021-01-28 11.50 11.50 10.90 11.40 0.0M
2021-01-27 11.80 11.80 11.50 11.50 0.0M
2021-01-26 12.60 13.60 12.20 13.00 0.0M
2021-01-25 12.20 12.20 11.50 11.90 0.0M
2021-01-22 11.70 12.00 11.70 11.90 0.0M
2021-01-21 11.90 11.90 11.70 11.70 0.0M
2021-01-20 12.20 12.30 12.10 12.20 0.0M
2021-01-19 11.70 12.40 11.70 12.20 0.0M
2021-01-15 12.30 12.30 12.20 12.20 0.0M
2021-01-14 12.10 12.10 12.10 12.10 0.0M
2021-01-13 12.50 12.50 12.30 12.30 0.0M
2021-01-12 12.20 12.50 12.00 12.50 0.0M
2021-01-11 11.60 11.70 11.60 11.60 0.0M
2021-01-08 11.20 11.80 11.20 11.70 0.0M
2021-01-07 11.50 11.50 11.50 11.50 0.0M
2021-01-05 11.20 11.50 11.20 11.50 0.0M