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
2024-12-31 34.39 35.00 33.80 34.40 0.2M
2024-12-30 34.53 35.77 33.93 34.27 0.0M
2024-12-27 35.00 36.13 34.14 34.71 0.1M
2024-12-26 34.94 36.79 34.72 35.26 0.0M
2024-12-24 35.57 35.68 34.92 35.13 0.0M
2024-12-23 35.64 35.87 35.41 35.77 0.0M
2024-12-20 35.57 37.08 35.57 35.85 0.1M
2024-12-19 36.78 37.04 35.65 36.06 0.1M
2024-12-18 37.80 38.58 36.22 36.22 0.1M
2024-12-17 38.87 38.92 37.46 37.90 0.1M
2024-12-16 38.65 39.44 37.47 39.16 0.0M
2024-12-13 38.83 39.11 37.99 38.50 0.1M
2024-12-12 39.18 39.45 38.82 39.04 0.0M
2024-12-11 39.78 39.96 39.12 39.17 0.0M
2024-12-10 39.63 39.97 38.74 39.22 0.0M
2024-12-09 39.96 40.08 39.24 39.41 0.0M
2024-12-06 39.59 39.59 38.31 39.51 0.0M
2024-12-05 39.67 39.98 39.03 39.24 0.0M
2024-12-04 39.79 39.80 39.16 39.75 0.0M
2024-12-03 39.80 39.83 38.90 39.46 0.0M
2024-12-02 39.45 39.76 38.83 39.51 0.0M
2024-11-29 39.43 39.88 39.01 39.12 0.0M
2024-11-27 39.70 39.88 38.93 39.20 0.0M
2024-11-26 38.79 39.18 38.58 39.10 0.0M
2024-11-25 38.20 39.46 38.20 39.10 0.1M
2024-11-22 38.16 38.50 37.97 38.08 0.0M
2024-11-21 37.70 38.50 37.58 37.77 0.0M
2024-11-20 37.70 38.31 36.78 37.31 0.0M
2024-11-19 38.03 38.31 37.65 37.82 0.0M
2024-11-18 37.99 38.24 37.66 37.96 0.0M
2024-11-15 38.51 38.58 37.36 37.61 0.0M
2024-11-14 39.57 39.57 38.06 38.33 0.0M
2024-11-13 40.17 40.23 39.14 39.31 0.0M
2024-11-12 40.45 40.91 39.50 39.67 0.0M
2024-11-11 40.65 41.36 40.13 40.85 0.0M
2024-11-08 40.43 40.95 39.98 40.60 0.0M
2024-11-07 40.60 41.00 39.73 40.22 0.1M
2024-11-06 37.52 40.80 37.52 40.69 0.1M
2024-11-05 35.07 35.36 34.67 35.13 0.0M
2024-11-04 35.62 36.53 35.29 35.40 0.0M
2024-11-01 39.03 39.37 35.66 35.79 0.1M
2024-10-31 40.00 40.15 37.49 38.50 0.1M
2024-10-30 39.50 40.50 39.30 40.24 0.0M
2024-10-29 39.69 40.16 39.57 39.57 0.0M
2024-10-28 39.53 40.16 39.50 39.96 0.1M
2024-10-25 39.44 39.65 38.91 39.33 0.0M
2024-10-24 39.32 39.32 38.79 39.07 0.0M
2024-10-23 38.94 39.62 38.78 39.00 0.0M
2024-10-22 39.38 39.74 39.18 39.21 0.0M
2024-10-21 40.00 40.36 39.54 39.93 0.0M
2024-10-18 40.31 40.31 39.45 40.17 0.0M
2024-10-17 40.91 40.91 39.95 40.10 0.0M
2024-10-16 40.59 41.47 40.03 40.74 0.1M
2024-10-15 40.37 40.80 40.00 40.17 0.1M
2024-10-14 39.98 40.35 39.80 40.12 0.0M
2024-10-11 38.73 39.73 38.73 39.73 0.1M
2024-10-10 37.33 38.37 37.23 38.37 0.0M
2024-10-09 37.86 38.27 37.64 37.64 0.0M
2024-10-08 38.33 38.33 37.51 37.92 0.0M
2024-10-07 38.49 38.88 37.94 38.26 0.1M
2024-10-04 38.00 39.25 38.00 38.77 0.1M
2024-10-03 38.01 38.49 37.47 37.89 0.0M
2024-10-02 38.58 38.58 37.77 37.97 0.0M
2024-10-01 38.17 38.51 37.75 38.09 0.1M
2024-09-30 37.73 38.83 37.45 38.51 0.2M
2024-09-27 38.67 39.14 37.99 38.09 0.0M
2024-09-26 37.95 39.43 37.90 38.22 0.1M
2024-09-25 38.45 38.45 37.66 37.72 0.1M
2024-09-24 38.32 38.60 38.00 38.16 0.0M
2024-09-23 37.69 38.05 37.42 37.91 0.0M
2024-09-20 38.49 38.49 37.07 37.56 0.2M
2024-09-19 38.10 38.87 38.10 38.50 0.0M
2024-09-18 36.99 37.93 36.74 37.21 0.0M
2024-09-17 37.28 37.46 36.70 37.16 0.0M
2024-09-16 36.75 37.04 36.15 36.77 0.0M
2024-09-13 35.64 36.65 35.42 36.37 0.0M
2024-09-12 34.01 35.49 33.62 35.01 0.0M
2024-09-11 33.66 33.83 32.84 33.64 0.0M
2024-09-10 33.81 34.05 33.36 33.85 0.0M
2024-09-09 34.39 35.02 33.84 34.05 0.0M
2024-09-06 34.55 35.05 33.85 34.39 0.0M
2024-09-05 35.36 35.44 34.40 34.79 0.0M
2024-09-04 35.62 35.62 34.80 35.08 0.0M
2024-09-03 36.76 37.34 35.40 35.50 0.0M
2024-08-30 37.28 37.30 36.75 37.22 0.0M
2024-08-29 37.20 37.59 36.75 36.75 0.0M
2024-08-28 37.09 37.58 36.58 37.00 0.0M
2024-08-27 36.93 37.43 36.68 37.03 0.0M
2024-08-26 37.50 38.30 36.91 36.93 0.0M
2024-08-23 35.61 37.45 35.59 37.43 0.1M
2024-08-22 36.04 36.28 35.80 36.22 0.0M
2024-08-21 35.59 36.30 35.11 36.29 0.0M
2024-08-20 35.58 36.01 34.96 35.51 0.0M
2024-08-19 35.15 36.89 33.01 35.66 0.1M
2024-08-16 34.33 34.83 34.33 34.54 0.0M
2024-08-15 33.52 34.56 33.27 34.28 0.0M
2024-08-14 33.23 33.23 32.40 32.79 0.0M
2024-08-13 32.26 32.86 32.18 32.81 0.0M
2024-08-12 32.26 33.16 31.80 32.07 0.0M
2024-08-09 32.47 32.87 32.23 32.39 0.0M
2024-08-08 32.64 32.86 32.39 32.74 0.0M
2024-08-07 34.12 34.12 32.00 32.39 0.0M
2024-08-06 32.60 33.72 32.60 33.28 0.0M
2024-08-05 31.73 32.91 31.10 32.78 0.1M
2024-08-02 32.00 33.48 32.00 32.87 0.0M
2024-08-01 34.00 35.90 32.18 34.01 0.1M
2024-07-31 33.24 34.92 32.82 33.75 0.1M
2024-07-30 33.69 33.93 32.44 33.06 0.0M
2024-07-29 34.44 34.68 33.14 33.37 0.0M
2024-07-26 33.79 34.54 33.58 34.45 0.1M
2024-07-25 33.12 34.03 32.63 33.36 0.0M
2024-07-24 33.43 33.88 32.83 32.91 0.0M
2024-07-23 32.58 33.79 32.02 33.46 0.0M
2024-07-22 32.13 32.71 31.72 32.63 0.0M
2024-07-19 32.22 32.22 31.47 31.88 0.0M
2024-07-18 32.76 33.41 32.00 32.08 0.0M
2024-07-17 33.30 33.76 32.35 32.95 0.0M
2024-07-16 31.65 33.51 31.63 33.44 0.1M
2024-07-15 31.17 32.02 31.01 31.13 0.0M
2024-07-12 31.04 31.60 30.63 30.78 0.0M
2024-07-11 29.52 31.35 29.32 30.64 0.1M
2024-07-10 28.93 29.20 28.53 29.01 0.0M
2024-07-09 28.92 29.42 28.50 28.80 0.1M
2024-07-08 28.63 29.00 28.30 28.88 0.1M
2024-07-05 29.29 29.29 28.26 28.38 0.1M
2024-07-03 29.40 29.81 28.93 29.37 0.0M
2024-07-02 29.06 29.59 28.79 29.40 0.0M
2024-07-01 30.10 30.32 28.86 29.04 0.1M
2024-06-28 30.29 30.29 29.87 30.00 0.2M
2024-06-27 29.50 30.19 29.50 30.10 0.1M
2024-06-26 29.96 30.03 29.38 29.43 0.0M
2024-06-25 29.95 30.32 29.35 30.15 0.1M
2024-06-24 30.00 30.57 29.25 29.88 0.1M
2024-06-21 29.62 30.00 29.30 29.97 0.1M
2024-06-20 30.17 30.56 29.58 29.64 0.0M
2024-06-18 30.77 30.77 30.20 30.30 0.0M
2024-06-17 30.80 31.41 30.09 30.66 0.1M
2024-06-14 30.93 31.06 29.77 30.65 0.1M
2024-06-13 30.99 31.18 30.55 30.96 0.0M
2024-06-12 31.78 32.31 31.21 31.28 0.0M
2024-06-11 30.91 31.24 30.08 31.01 0.0M
2024-06-10 30.55 31.25 30.49 30.74 0.1M
2024-06-07 30.22 30.77 30.08 30.56 0.1M
2024-06-06 31.74 31.74 30.42 30.51 0.0M
2024-06-05 31.54 31.95 31.47 31.62 0.0M
2024-06-04 31.74 32.36 30.74 31.41 0.1M
2024-06-03 33.71 33.71 32.01 32.06 0.1M
2024-05-31 33.83 33.97 33.07 33.38 0.1M
2024-05-30 34.70 34.73 33.61 33.64 0.1M
2024-05-29 35.30 35.43 34.36 34.42 0.1M
2024-05-28 36.59 36.69 35.12 35.57 0.1M
2024-05-24 36.31 37.11 35.95 36.32 0.0M
2024-05-23 36.23 36.23 35.60 36.08 0.1M
2024-05-22 36.35 36.38 35.74 35.94 0.1M
2024-05-21 36.61 36.73 36.03 36.37 0.1M
2024-05-20 36.24 37.31 36.24 36.68 0.0M
2024-05-17 36.04 36.36 35.66 36.29 0.1M
2024-05-16 35.69 35.94 35.10 35.85 0.1M
2024-05-15 35.14 35.69 34.87 35.64 0.0M
2024-05-14 34.50 35.04 34.05 34.86 0.0M
2024-05-13 35.53 35.53 34.03 34.11 0.0M
2024-05-10 35.60 36.00 35.08 35.53 0.0M
2024-05-09 35.36 35.96 34.94 35.41 0.0M
2024-05-08 35.31 35.96 35.18 35.61 0.0M
2024-05-07 34.67 35.75 34.59 35.64 0.1M
2024-05-06 34.80 35.72 34.47 34.48 0.1M
2024-05-03 34.31 34.49 33.16 34.49 0.0M
2024-05-02 31.95 34.89 31.11 33.82 0.1M
2024-05-01 33.03 33.49 32.19 32.32 0.1M
2024-04-30 33.03 33.27 32.61 32.97 0.0M
2024-04-29 33.26 33.90 33.07 33.15 0.0M
2024-04-26 33.05 33.34 32.75 33.02 0.0M
2024-04-25 33.39 33.39 32.63 33.00 0.1M
2024-04-24 34.00 34.46 33.47 33.71 0.0M
2024-04-23 33.25 34.34 33.25 34.14 0.1M
2024-04-22 32.64 33.33 32.24 33.07 0.0M
2024-04-19 32.20 32.94 32.20 32.90 0.1M
2024-04-18 32.48 32.59 32.15 32.40 0.1M
2024-04-17 32.72 32.86 32.08 32.48 0.1M
2024-04-16 32.48 32.81 32.15 32.22 0.0M
2024-04-15 33.45 33.73 32.72 32.83 0.0M
2024-04-12 34.06 34.06 33.03 33.30 0.0M
2024-04-11 34.13 34.44 33.41 33.96 0.1M
2024-04-10 33.86 35.01 33.82 34.33 0.1M
2024-04-09 35.90 36.08 34.48 34.66 0.0M
2024-04-08 35.74 36.34 35.36 35.94 0.1M
2024-04-05 35.54 36.37 35.45 35.55 0.2M
2024-04-04 35.54 36.61 35.34 35.54 0.1M
2024-04-03 35.02 35.93 34.54 35.42 0.1M
2024-04-02 34.65 35.62 34.16 34.89 0.1M
2024-04-01 35.60 35.60 34.50 34.61 0.0M
2024-03-28 34.72 35.57 34.72 35.48 0.1M
2024-03-27 35.15 35.29 34.77 35.12 0.0M
2024-03-26 34.50 35.23 34.50 34.82 0.0M
2024-03-25 34.25 34.29 33.43 34.07 0.1M
2024-03-22 35.66 35.66 34.42 34.42 0.0M
2024-03-21 34.73 36.36 34.72 35.67 0.1M
2024-03-20 34.41 34.78 33.89 34.71 0.0M
2024-03-19 33.08 34.43 33.06 34.40 0.0M
2024-03-18 34.11 34.50 32.99 33.01 0.0M
2024-03-15 31.79 34.05 31.79 33.69 0.1M
2024-03-14 31.05 32.24 30.75 32.14 0.1M
2024-03-13 30.61 30.97 30.37 30.92 0.0M
2024-03-12 30.20 30.64 29.93 30.45 0.0M
2024-03-11 30.41 30.41 29.42 30.21 0.1M
2024-03-08 29.00 30.75 28.74 30.65 0.1M
2024-03-07 30.63 31.90 28.01 28.65 0.3M
2024-03-06 32.16 32.27 30.69 30.98 0.1M
2024-03-05 31.41 31.95 31.19 31.83 0.1M
2024-03-04 31.05 31.48 30.85 31.41 0.1M
2024-03-01 31.65 31.68 31.00 31.00 0.1M
2024-02-29 31.97 31.97 31.20 31.41 0.1M
2024-02-28 31.74 32.31 31.42 31.47 0.0M
2024-02-27 32.62 34.52 31.97 32.08 0.1M
2024-02-26 31.11 32.44 31.00 32.21 0.1M
2024-02-23 31.22 31.66 30.86 31.22 0.0M
2024-02-22 31.81 32.30 31.20 31.21 0.0M
2024-02-21 32.36 32.36 31.57 31.80 0.0M
2024-02-20 32.61 33.02 32.24 32.64 0.0M
2024-02-16 32.78 33.17 32.50 33.00 0.0M
2024-02-15 33.15 33.15 31.57 32.85 0.1M
2024-02-14 32.32 32.98 32.00 32.74 0.0M
2024-02-13 33.14 33.71 31.70 31.91 0.1M
2024-02-12 35.00 35.61 33.92 34.05 0.1M
2024-02-09 33.44 35.41 32.96 35.17 0.1M
2024-02-08 33.27 34.01 33.27 33.46 0.0M
2024-02-07 32.90 33.62 32.35 33.36 0.0M
2024-02-06 33.01 33.36 32.35 32.61 0.0M
2024-02-05 32.97 33.13 32.35 32.88 0.0M
2024-02-02 32.80 33.82 32.71 33.31 0.0M
2024-02-01 32.20 32.92 32.16 32.92 0.0M
2024-01-31 33.16 33.35 31.26 31.92 0.1M
2024-01-30 32.58 33.07 32.09 33.00 0.0M
2024-01-29 32.45 33.91 32.32 32.70 0.0M
2024-01-26 32.52 32.82 32.24 32.52 0.0M
2024-01-25 31.48 32.14 31.30 32.13 0.0M
2024-01-24 32.24 32.24 30.92 31.04 0.0M
2024-01-23 32.75 32.75 31.58 31.85 0.0M
2024-01-22 31.25 32.48 31.25 32.35 0.1M
2024-01-19 31.10 31.42 30.58 31.24 0.0M
2024-01-18 30.24 30.82 30.21 30.80 0.0M
2024-01-17 29.97 30.52 29.97 30.09 0.0M
2024-01-16 30.86 31.39 30.41 30.49 0.1M
2024-01-12 31.40 31.40 30.70 31.09 0.0M
2024-01-11 30.15 30.97 29.87 30.91 0.1M
2024-01-10 29.92 30.33 29.78 30.32 0.0M
2024-01-09 30.11 30.36 29.78 30.11 0.0M
2024-01-08 30.03 30.82 29.76 30.56 0.0M
2024-01-05 29.93 30.30 29.61 30.02 0.1M
2024-01-04 30.48 30.97 30.20 30.22 0.0M
2024-01-03 31.18 31.18 30.05 30.32 0.0M
2024-01-02 31.43 31.43 30.51 31.23 0.1M