Distribution Solutions

DSGR
🏛️ usa →
29.65
Last Update: 2025-10-03
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
2025-10-03 30.03 30.56 29.54 29.65 0.1M
2025-10-02 29.67 29.97 29.18 29.78 0.0M
2025-10-01 29.76 30.49 29.41 29.64 0.1M
2025-09-30 28.92 30.08 28.82 30.08 0.1M
2025-09-29 29.23 29.57 28.55 29.12 0.1M
2025-09-26 28.97 29.93 28.90 28.97 0.1M
2025-09-25 29.58 29.58 28.84 29.03 0.1M
2025-09-24 30.85 30.85 29.72 29.75 0.0M
2025-09-23 31.33 31.74 30.60 30.92 0.1M
2025-09-22 31.01 31.34 30.81 31.22 0.0M
2025-09-19 31.59 31.59 30.55 30.90 0.3M
2025-09-18 30.73 31.63 30.22 31.50 0.1M
2025-09-17 31.25 32.12 30.58 30.65 0.0M
2025-09-16 31.51 31.67 30.83 30.99 0.0M
2025-09-15 31.10 31.63 31.04 31.45 0.0M
2025-09-12 31.54 31.54 30.86 31.09 0.0M
2025-09-11 30.71 31.62 30.62 31.56 0.0M
2025-09-10 31.26 31.56 30.24 30.92 0.0M
2025-09-09 31.73 31.80 30.81 31.13 0.1M
2025-09-08 32.23 32.23 31.13 32.00 0.1M
2025-09-05 31.96 32.45 31.64 31.98 0.0M
2025-09-04 31.63 31.96 30.64 31.90 0.0M
2025-09-03 31.62 31.75 31.03 31.41 0.0M
2025-09-02 31.46 32.36 31.38 31.76 0.0M
2025-08-29 32.60 32.84 32.10 32.21 0.0M
2025-08-28 32.71 32.86 32.39 32.60 0.0M
2025-08-27 32.86 33.28 32.61 32.76 0.0M
2025-08-26 33.50 33.80 32.90 33.06 0.1M
2025-08-25 33.02 33.67 32.85 33.24 0.0M
2025-08-22 31.81 33.68 31.80 33.26 0.1M
2025-08-21 31.77 31.88 31.50 31.72 0.0M
2025-08-20 32.02 32.13 31.70 31.87 0.1M
2025-08-19 32.89 32.94 32.23 32.25 0.0M
2025-08-18 32.38 32.69 32.30 32.51 0.0M
2025-08-15 32.90 32.90 32.19 32.49 0.1M
2025-08-14 32.60 33.00 32.54 32.74 0.1M
2025-08-13 32.27 33.27 32.08 33.18 0.1M
2025-08-12 31.22 32.45 31.22 32.05 0.1M
2025-08-11 30.52 30.89 30.38 30.77 0.0M
2025-08-08 30.36 31.14 30.36 30.70 0.1M
2025-08-07 31.52 31.52 30.35 30.68 0.0M
2025-08-06 31.44 31.44 30.75 31.11 0.1M
2025-08-05 29.67 31.50 29.49 31.28 0.1M
2025-08-04 29.27 29.52 28.81 29.49 0.1M
2025-08-01 29.29 29.29 28.47 28.92 0.1M
2025-07-31 28.83 31.98 28.83 29.97 0.1M
2025-07-30 29.28 29.38 28.48 28.84 0.1M
2025-07-29 29.83 30.00 28.99 29.12 0.1M
2025-07-28 29.91 30.05 29.40 29.58 0.0M
2025-07-25 29.23 30.01 29.22 29.76 0.0M
2025-07-24 29.13 29.88 29.11 29.63 0.0M
2025-07-23 28.85 29.71 28.85 29.71 0.1M
2025-07-22 28.14 28.79 28.14 28.58 0.0M
2025-07-21 28.74 29.02 28.23 28.28 0.0M
2025-07-18 29.01 29.13 28.30 28.55 0.0M
2025-07-17 28.16 29.01 28.16 28.76 0.0M
2025-07-16 28.19 28.81 27.62 28.24 0.0M
2025-07-15 28.39 28.78 27.99 28.00 0.0M
2025-07-14 28.30 28.44 28.13 28.27 0.0M
2025-07-11 29.01 29.01 28.23 28.58 0.0M
2025-07-10 29.68 30.10 29.16 29.21 0.0M
2025-07-09 29.01 30.03 29.01 29.80 0.1M
2025-07-08 28.64 29.60 28.46 29.00 0.1M
2025-07-07 28.73 29.86 28.28 28.43 0.1M
2025-07-03 28.66 29.33 28.66 29.11 0.0M
2025-07-02 28.34 28.81 27.88 28.62 0.1M
2025-07-01 27.22 28.68 27.22 28.27 0.1M
2025-06-30 27.68 27.69 27.32 27.47 0.0M
2025-06-27 27.90 28.07 27.47 27.66 0.1M
2025-06-26 27.39 27.78 26.95 27.74 0.0M
2025-06-25 27.49 27.74 27.05 27.13 0.0M
2025-06-24 27.48 27.64 26.91 27.56 0.0M
2025-06-23 26.29 27.08 26.29 27.07 0.1M
2025-06-20 27.09 27.29 26.49 26.58 0.1M
2025-06-18 26.53 26.94 26.53 26.74 0.1M
2025-06-17 26.68 27.05 26.40 26.67 0.1M
2025-06-16 27.03 27.52 26.91 26.99 0.0M
2025-06-13 27.17 27.71 26.48 26.75 0.0M
2025-06-12 27.65 28.01 27.64 27.77 0.1M
2025-06-11 28.18 28.40 27.90 28.01 0.0M
2025-06-10 27.63 28.08 27.53 28.05 0.0M
2025-06-09 27.98 28.28 27.38 27.57 0.1M
2025-06-06 27.61 27.75 27.32 27.62 0.0M
2025-06-05 26.90 27.41 26.79 27.21 0.1M
2025-06-04 27.78 27.89 26.66 27.02 0.1M
2025-06-03 27.12 27.71 26.92 27.55 0.0M
2025-06-02 26.97 27.11 26.55 27.06 0.1M
2025-05-30 27.90 27.94 27.25 27.25 0.1M
2025-05-29 27.97 28.10 27.50 27.93 0.1M
2025-05-28 28.25 28.49 27.60 28.01 0.1M
2025-05-27 27.08 28.29 27.00 28.29 0.1M
2025-05-23 26.51 27.00 26.32 26.88 0.1M
2025-05-22 26.95 27.22 26.80 27.00 0.1M
2025-05-21 27.75 27.81 26.71 26.95 0.1M
2025-05-20 27.39 27.70 27.31 27.68 0.1M
2025-05-19 27.55 27.81 27.33 27.69 0.1M
2025-05-16 27.51 27.91 27.39 27.77 0.1M
2025-05-15 27.51 27.66 27.02 27.60 0.1M
2025-05-14 27.39 27.61 26.85 27.25 0.1M
2025-05-13 27.28 27.59 26.84 27.24 0.1M
2025-05-12 27.89 27.89 26.50 27.02 0.1M
2025-05-09 25.02 26.43 24.90 26.36 0.1M
2025-05-08 24.63 25.73 24.63 25.35 0.1M
2025-05-07 24.87 24.99 23.99 24.45 0.1M
2025-05-06 25.44 25.58 24.17 24.17 0.1M
2025-05-05 25.72 26.22 25.16 25.22 0.0M
2025-05-02 24.68 26.00 24.35 25.89 0.1M
2025-05-01 24.66 24.70 21.87 24.22 0.2M
2025-04-30 26.01 26.50 25.29 26.04 0.1M
2025-04-29 26.17 26.43 25.91 26.31 0.0M
2025-04-28 26.25 27.43 26.08 26.42 0.1M
2025-04-25 26.59 26.86 26.33 26.71 0.0M
2025-04-24 26.77 28.34 26.55 26.97 0.0M
2025-04-23 26.72 27.31 26.31 26.35 0.1M
2025-04-22 24.89 25.92 24.89 25.85 0.1M
2025-04-21 25.69 26.52 24.83 25.08 0.0M
2025-04-17 25.92 27.00 25.32 26.15 0.1M
2025-04-16 26.36 27.04 25.56 26.02 0.1M
2025-04-15 26.96 27.50 26.73 27.03 0.1M
2025-04-14 26.46 27.39 26.46 27.13 0.1M
2025-04-11 26.15 27.30 25.34 27.06 0.1M
2025-04-10 26.22 26.54 25.25 26.31 0.1M
2025-04-09 24.68 27.26 24.58 27.04 0.1M
2025-04-08 26.15 26.63 24.65 25.06 0.1M
2025-04-07 24.69 26.39 24.31 25.22 0.2M
2025-04-04 26.08 26.28 25.09 25.68 0.1M
2025-04-03 27.51 28.06 26.01 27.15 0.1M
2025-04-02 28.05 29.05 27.77 28.60 0.1M
2025-04-01 27.90 28.45 27.90 28.15 0.0M
2025-03-31 27.34 28.12 27.30 28.00 0.1M
2025-03-28 27.91 28.12 27.64 27.91 0.0M
2025-03-27 28.90 28.90 27.90 28.20 0.0M
2025-03-26 28.71 28.71 28.19 28.50 0.0M
2025-03-25 29.57 29.90 28.15 28.81 0.0M
2025-03-24 29.14 29.31 28.86 29.18 0.0M
2025-03-21 28.96 29.14 28.62 28.65 0.1M
2025-03-20 29.42 29.54 29.10 29.18 0.0M
2025-03-19 29.50 29.87 29.00 29.87 0.0M
2025-03-18 29.70 29.96 29.20 29.65 0.1M
2025-03-17 29.34 29.99 29.34 29.71 0.0M
2025-03-14 28.69 29.69 28.50 29.55 0.0M
2025-03-13 29.54 30.74 28.27 28.53 0.1M
2025-03-12 30.72 31.68 29.66 29.66 0.1M
2025-03-11 29.31 30.60 29.17 30.54 0.1M
2025-03-10 30.10 31.72 29.20 29.29 0.1M
2025-03-07 30.59 31.31 29.82 30.49 0.0M
2025-03-06 29.87 30.73 28.17 30.50 0.1M
2025-03-05 27.97 29.39 27.58 27.75 0.1M
2025-03-04 28.15 28.38 27.80 28.09 0.1M
2025-03-03 29.45 30.40 28.01 28.45 0.1M
2025-02-28 29.44 31.00 28.98 29.48 0.0M
2025-02-27 30.26 31.22 29.13 29.31 0.0M
2025-02-26 29.50 31.51 29.50 30.47 0.1M
2025-02-25 28.40 29.67 28.40 29.49 0.1M
2025-02-24 29.19 29.19 28.20 28.23 0.0M
2025-02-21 30.20 30.39 28.70 28.83 0.0M
2025-02-20 29.59 29.91 29.43 29.87 0.0M
2025-02-19 29.93 30.16 29.67 29.86 0.0M
2025-02-18 30.38 31.17 29.86 30.22 0.1M
2025-02-14 30.39 30.72 30.10 30.44 0.0M
2025-02-13 30.52 30.84 30.07 30.41 0.0M
2025-02-12 30.40 30.98 30.26 30.39 0.0M
2025-02-11 31.00 31.07 30.71 30.87 0.0M
2025-02-10 31.31 31.34 30.65 31.23 0.0M
2025-02-07 30.99 31.17 30.79 31.17 0.0M
2025-02-06 31.96 32.00 31.22 31.41 0.0M
2025-02-05 31.55 31.81 31.20 31.68 0.0M
2025-02-04 31.08 31.75 31.08 31.58 0.0M
2025-02-03 31.45 31.95 31.01 31.23 0.0M
2025-01-31 32.79 33.00 32.18 32.25 0.0M
2025-01-30 33.08 33.96 32.89 32.98 0.0M
2025-01-29 32.36 33.22 31.86 32.94 0.0M
2025-01-28 33.40 33.95 32.36 32.46 0.1M
2025-01-27 33.66 34.20 33.15 33.36 0.0M
2025-01-24 34.11 34.29 33.87 33.89 0.0M
2025-01-23 34.17 34.65 34.16 34.37 0.0M
2025-01-22 34.72 35.23 34.34 34.46 0.0M
2025-01-21 34.36 35.29 34.36 34.80 0.0M
2025-01-17 34.46 34.84 34.01 34.30 0.0M
2025-01-16 34.00 34.71 33.80 34.19 0.0M
2025-01-15 34.82 34.85 34.00 34.17 0.0M
2025-01-14 33.90 34.38 33.57 33.84 0.0M
2025-01-13 32.81 33.78 32.81 33.68 0.0M
2025-01-10 34.38 34.55 33.24 33.25 0.1M
2025-01-08 34.46 36.10 33.81 35.03 0.1M
2025-01-07 34.23 34.77 33.80 34.63 0.1M
2025-01-06 34.69 34.99 34.05 34.12 0.1M
2025-01-03 33.65 34.65 33.44 34.61 0.1M
2025-01-02 34.86 35.39 33.63 33.71 0.1M