Donegal A

DGICA
🏛️ usa →
19.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.99 19.03 18.99 19.00 1.4K
09:39 19.17 19.17 19.17 19.17 0.1K
09:43 19.19 19.19 19.19 19.19 0.3K
09:45 19.21 19.21 19.21 19.21 0.3K
09:46 19.23 19.23 19.23 19.23 0.6K
09:53 19.22 19.22 19.22 19.22 0.6K
09:54 19.28 19.28 19.28 19.28 0.8K
09:57 19.29 19.29 19.29 19.29 0.7K
10:00 19.21 19.28 19.21 19.27 1.2K
10:01 19.25 19.25 19.25 19.25 0.3K
10:02 19.30 19.30 19.30 19.30 0.1K
10:03 19.24 19.24 19.24 19.24 1.0K
10:07 19.30 19.31 19.30 19.31 1.6K
10:12 19.32 19.32 19.32 19.32 0.3K
10:14 19.29 19.29 19.28 19.28 0.6K
10:26 19.22 19.22 19.22 19.22 0.4K
10:34 19.26 19.26 19.26 19.26 0.9K
10:36 19.24 19.24 19.24 19.24 0.6K
10:39 19.24 19.24 19.24 19.24 0.7K
10:44 19.24 19.25 19.24 19.25 2.5K
11:10 19.21 19.21 19.21 19.21 1.3K
11:29 19.20 19.20 19.20 19.20 1.3K
11:33 19.22 19.25 19.22 19.25 2.7K
11:34 19.26 19.26 19.26 19.26 0.1K
11:40 19.21 19.21 19.21 19.21 0.3K
11:44 19.19 19.19 19.19 19.19 0.2K
11:45 19.19 19.19 19.19 19.19 0.1K
11:47 19.16 19.19 19.16 19.18 0.5K
11:50 19.19 19.19 19.19 19.19 0.1K
11:51 19.20 19.20 19.20 19.20 0.2K
11:52 19.19 19.19 19.19 19.19 0.8K
12:03 19.16 19.16 19.16 19.16 6.0K
12:09 19.23 19.23 19.23 19.23 1.1K
12:27 19.28 19.28 19.28 19.28 1.9K
12:30 19.30 19.32 19.30 19.32 0.5K
12:31 19.31 19.31 19.31 19.31 1.4K
12:43 19.33 19.33 19.31 19.31 0.2K
12:46 19.31 19.31 19.31 19.31 0.6K
12:51 19.32 19.32 19.32 19.32 0.3K
12:52 19.34 19.34 19.32 19.32 1.3K
12:53 19.33 19.33 19.33 19.33 0.5K
12:55 19.33 19.33 19.33 19.33 0.1K
12:56 19.34 19.34 19.34 19.34 0.9K
12:58 19.37 19.37 19.37 19.37 0.1K
13:00 19.38 19.38 19.38 19.38 0.4K
13:04 19.37 19.37 19.37 19.37 1.7K
13:05 19.38 19.38 19.38 19.38 0.6K
13:08 19.37 19.37 19.37 19.37 0.2K
13:12 19.38 19.38 19.38 19.38 0.7K
13:18 19.40 19.40 19.40 19.40 0.9K
13:19 19.38 19.38 19.38 19.38 3.2K
13:21 19.38 19.38 19.38 19.38 0.3K
13:24 19.38 19.38 19.38 19.38 1.1K
13:40 19.36 19.36 19.36 19.36 0.3K
13:42 19.35 19.35 19.35 19.35 1.0K
13:43 19.37 19.37 19.35 19.35 13.5K
13:45 19.36 19.36 19.36 19.36 1.6K
13:48 19.37 19.37 19.37 19.37 1.5K
13:54 19.35 19.35 19.35 19.35 0.8K
13:58 19.34 19.34 19.34 19.34 0.4K
14:06 19.33 19.33 19.33 19.33 0.3K
14:07 19.33 19.33 19.33 19.33 0.7K
14:16 19.34 19.34 19.34 19.34 0.6K
14:21 19.38 19.38 19.38 19.38 1.9K
14:34 19.36 19.36 19.36 19.36 1.4K
14:43 19.37 19.37 19.37 19.37 0.6K
14:52 19.37 19.37 19.37 19.37 0.2K
14:54 19.36 19.37 19.36 19.37 0.6K
14:55 19.37 19.40 19.37 19.40 2.5K
14:58 19.40 19.40 19.40 19.40 0.6K
15:02 19.39 19.39 19.39 19.39 0.4K
15:07 19.36 19.36 19.36 19.36 0.7K
15:11 19.38 19.38 19.38 19.38 0.2K
15:14 19.38 19.38 19.38 19.38 0.2K
15:18 19.39 19.39 19.39 19.39 0.8K
15:19 19.40 19.40 19.40 19.40 0.2K
15:21 19.38 19.38 19.38 19.38 3.8K
15:22 19.37 19.37 19.37 19.37 0.9K
15:25 19.36 19.36 19.36 19.36 1.3K
15:30 19.34 19.34 19.34 19.34 0.2K
15:31 19.34 19.34 19.34 19.34 0.5K
15:34 19.34 19.34 19.34 19.34 0.9K
15:35 19.32 19.32 19.32 19.32 0.6K
15:37 19.34 19.34 19.34 19.34 0.8K
15:39 19.34 19.34 19.34 19.34 0.4K
15:40 19.35 19.35 19.35 19.35 0.8K
15:43 19.35 19.35 19.35 19.35 0.8K
15:48 19.37 19.37 19.37 19.36 1.0K
15:49 19.38 19.38 19.38 19.38 0.6K
15:50 19.42 19.42 19.41 19.41 1.0K
15:51 19.41 19.41 19.41 19.41 1.7K
15:52 19.40 19.40 19.40 19.40 0.3K
15:53 19.40 19.40 19.40 19.40 1.5K
15:54 19.40 19.41 19.40 19.41 1.3K
15:55 19.39 19.39 19.39 19.39 1.0K
15:56 19.41 19.41 19.41 19.41 1.8K
15:57 19.41 19.41 19.41 19.41 0.7K
15:58 19.41 19.43 19.41 19.43 1.8K
15:59 19.44 19.44 19.40 19.40 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.16 19.49 19.06 19.39 0.2M
2025-09-29 19.43 19.43 19.15 19.22 0.1M
2025-09-26 18.99 19.44 18.99 19.44 0.1M
2025-09-25 19.17 19.38 18.86 18.98 0.1M
2025-09-24 19.24 19.40 19.04 19.12 0.1M
2025-09-23 19.35 19.54 19.21 19.25 0.1M
2025-09-22 19.33 19.46 19.01 19.36 0.1M
2025-09-19 19.59 19.59 19.02 19.33 0.5M
2025-09-18 19.07 19.57 18.93 19.51 0.1M
2025-09-17 19.09 19.49 19.07 19.15 0.1M
2025-09-16 19.23 19.23 18.90 19.04 0.1M
2025-09-15 19.50 19.69 19.15 19.24 0.2M
2025-09-12 19.71 19.71 19.45 19.48 0.1M
2025-09-11 19.15 19.74 19.10 19.72 0.1M
2025-09-10 19.18 19.27 18.71 19.10 0.2M
2025-09-09 19.33 19.51 19.10 19.28 0.2M
2025-09-08 18.96 19.31 18.69 19.29 0.2M
2025-09-05 19.55 19.55 18.77 18.86 0.1M
2025-09-04 18.50 19.49 18.50 19.47 0.3M
2025-09-03 18.31 18.53 18.20 18.39 0.2M
2025-09-02 18.27 18.39 17.80 18.35 0.3M
2025-08-29 17.69 17.91 17.69 17.89 0.1M
2025-08-28 17.52 17.71 17.38 17.67 0.1M
2025-08-27 17.33 17.57 17.32 17.56 0.1M
2025-08-26 17.49 17.49 17.31 17.41 0.1M
2025-08-25 17.55 17.64 17.32 17.41 0.1M
2025-08-22 17.56 17.79 17.47 17.59 0.1M
2025-08-21 17.51 17.67 17.39 17.52 0.1M
2025-08-20 17.38 17.71 17.38 17.55 0.1M
2025-08-19 17.12 17.49 17.12 17.39 0.1M
2025-08-18 17.29 17.32 17.05 17.11 0.1M
2025-08-15 17.62 17.75 17.22 17.38 0.4M
2025-08-14 17.61 17.69 17.46 17.51 0.1M
2025-08-13 17.48 17.71 17.35 17.63 0.1M
2025-08-12 17.20 17.47 17.14 17.44 0.1M
2025-08-11 16.87 17.28 16.56 17.14 0.2M
2025-08-08 16.76 17.06 16.54 16.92 0.2M
2025-08-07 17.02 17.12 16.78 16.86 0.2M
2025-08-06 16.97 17.12 16.87 17.07 0.1M
2025-08-05 17.03 17.21 16.96 17.00 0.1M
2025-08-04 16.80 17.01 16.69 16.97 0.1M
2025-08-01 16.96 17.16 16.51 16.75 0.2M
2025-07-31 17.30 17.61 17.12 17.15 0.2M
2025-07-30 17.45 17.67 17.26 17.33 0.1M
2025-07-29 17.78 17.78 17.32 17.44 0.2M
2025-07-28 17.40 17.96 17.23 17.72 0.3M
2025-07-25 17.40 17.48 17.17 17.36 0.2M
2025-07-24 18.61 18.69 17.17 17.38 0.2M
2025-07-23 18.36 18.58 18.08 18.52 0.1M
2025-07-22 18.28 18.41 18.24 18.32 0.1M
2025-07-21 18.34 18.49 18.24 18.28 0.1M
2025-07-18 18.54 18.67 18.26 18.34 0.1M
2025-07-17 18.41 18.57 18.34 18.50 0.1M
2025-07-16 18.48 18.60 18.32 18.50 0.1M
2025-07-15 18.69 18.69 18.31 18.35 0.2M
2025-07-14 18.29 18.79 18.29 18.77 0.1M
2025-07-11 18.61 18.80 18.17 18.28 0.1M
2025-07-10 18.67 18.76 18.26 18.64 0.1M
2025-07-09 18.99 18.99 18.60 18.73 0.1M
2025-07-08 19.04 19.21 18.75 18.87 0.2M
2025-07-07 19.32 19.40 18.90 19.03 0.2M
2025-07-03 19.05 19.35 18.95 19.34 0.1M
2025-07-02 19.65 19.65 18.68 18.93 0.2M
2025-07-01 20.01 20.01 19.45 19.55 0.2M
2025-06-30 19.94 20.17 19.77 20.03 0.2M
2025-06-27 19.75 20.10 19.60 19.94 0.7M
2025-06-26 19.50 19.74 19.35 19.69 0.1M
2025-06-25 19.36 19.61 19.12 19.52 0.2M
2025-06-24 19.59 19.69 19.33 19.35 0.1M
2025-06-23 19.07 19.61 19.07 19.58 0.2M
2025-06-20 19.13 19.41 19.03 19.07 0.2M
2025-06-18 19.08 19.33 18.96 18.96 0.2M
2025-06-17 19.09 19.29 19.00 19.08 0.1M
2025-06-16 18.95 19.74 18.95 19.15 0.3M
2025-06-13 19.22 19.49 18.83 18.85 0.1M
2025-06-12 19.01 19.34 18.96 19.32 0.1M
2025-06-11 19.00 19.16 18.96 19.06 0.1M
2025-06-10 19.30 19.65 18.86 18.97 0.1M
2025-06-09 19.54 20.02 18.93 19.36 0.2M
2025-06-06 19.71 19.99 19.38 19.48 0.1M
2025-06-05 19.48 20.09 19.27 19.57 0.1M
2025-06-04 20.01 20.29 19.47 19.49 0.1M
2025-06-03 20.31 20.31 19.93 19.94 0.1M
2025-06-02 20.21 20.41 20.10 20.38 0.2M
2025-05-30 20.17 20.69 19.50 20.20 0.1M
2025-05-29 20.02 20.17 19.86 20.17 0.1M
2025-05-28 20.22 20.39 19.97 20.01 0.1M
2025-05-27 19.93 20.40 19.84 20.29 0.1M
2025-05-23 19.75 19.89 19.50 19.75 0.1M
2025-05-22 20.35 20.35 19.88 19.88 0.1M
2025-05-21 20.46 20.81 20.19 20.44 0.1M
2025-05-20 20.89 21.12 20.46 20.61 0.1M
2025-05-19 20.66 20.90 20.55 20.86 0.1M
2025-05-16 20.41 20.85 20.23 20.66 0.1M
2025-05-15 19.78 20.45 19.78 20.44 0.2M
2025-05-14 19.83 19.97 19.14 19.73 0.3M
2025-05-13 19.85 20.05 19.59 19.78 0.2M
2025-05-12 19.88 19.96 19.57 19.81 0.2M
2025-05-09 19.94 20.04 19.71 19.72 0.1M
2025-05-08 19.72 19.93 19.39 19.91 0.2M
2025-05-07 19.75 20.03 19.68 19.71 0.1M
2025-05-06 19.85 19.90 19.46 19.83 0.1M
2025-05-05 19.60 20.02 19.39 20.00 0.2M
2025-05-02 19.53 19.78 19.31 19.60 0.1M
2025-05-01 19.16 19.50 18.95 19.36 0.2M
2025-04-30 19.40 19.51 19.04 19.35 0.1M
2025-04-29 19.39 19.55 19.05 19.42 0.1M
2025-04-28 18.98 19.71 18.97 19.43 0.2M
2025-04-25 19.49 19.55 18.75 19.16 0.1M
2025-04-24 20.15 20.51 18.25 19.55 0.2M
2025-04-23 18.83 18.96 18.34 18.55 0.1M
2025-04-22 18.15 18.80 18.10 18.64 0.1M
2025-04-21 18.28 18.48 17.74 17.85 0.1M
2025-04-17 18.14 18.41 18.04 18.24 0.1M
2025-04-16 18.15 18.37 18.02 18.14 0.1M
2025-04-15 18.27 18.51 18.10 18.15 0.1M
2025-04-14 18.10 18.42 18.03 18.32 0.1M
2025-04-11 18.16 18.81 17.78 17.98 0.1M
2025-04-10 18.21 18.44 17.89 18.21 0.1M
2025-04-09 17.80 18.81 17.64 18.25 0.1M
2025-04-08 18.12 18.47 17.71 18.02 0.1M
2025-04-07 18.22 18.48 17.63 17.85 0.1M
2025-04-04 19.39 19.50 18.42 18.66 0.1M
2025-04-03 19.03 19.68 19.00 19.59 0.1M
2025-04-02 19.64 19.64 19.21 19.53 0.1M
2025-04-01 19.85 19.87 19.48 19.72 0.1M
2025-03-31 19.34 19.79 19.33 19.63 0.1M
2025-03-28 19.23 19.45 19.10 19.41 0.1M
2025-03-27 18.81 19.21 18.64 19.16 0.1M
2025-03-26 18.40 18.95 18.35 18.77 0.1M
2025-03-25 18.42 18.52 18.23 18.33 0.1M
2025-03-24 18.30 18.42 18.09 18.35 0.1M
2025-03-21 18.37 18.50 18.12 18.23 0.2M
2025-03-20 18.45 18.49 18.11 18.40 0.1M
2025-03-19 18.45 18.69 18.09 18.43 0.1M
2025-03-18 18.55 18.90 18.39 18.45 0.1M
2025-03-17 18.19 18.55 17.98 18.55 0.1M
2025-03-14 18.11 18.26 18.05 18.20 0.1M
2025-03-13 17.80 18.25 17.80 18.13 0.2M
2025-03-12 17.82 17.93 17.47 17.71 0.1M
2025-03-11 17.65 17.93 17.52 17.86 0.1M
2025-03-10 17.92 18.05 17.55 17.57 0.1M
2025-03-07 17.97 18.09 17.64 17.90 0.2M
2025-03-06 17.94 18.06 17.72 17.99 0.1M
2025-03-05 17.78 18.14 17.69 17.94 0.1M
2025-03-04 18.05 18.11 17.59 17.81 0.2M
2025-03-03 17.51 18.19 17.31 18.17 0.2M
2025-02-28 17.30 17.52 16.86 17.49 0.2M
2025-02-27 17.00 17.33 16.71 17.33 0.2M
2025-02-26 16.57 17.00 16.10 16.99 0.1M
2025-02-25 15.96 16.74 15.26 16.62 0.1M
2025-02-24 15.58 16.09 15.58 15.96 0.1M
2025-02-21 15.74 15.86 15.52 15.58 0.1M
2025-02-20 15.31 15.96 15.05 15.58 0.1M
2025-02-19 15.20 15.31 15.06 15.17 0.1M
2025-02-18 15.21 15.33 15.07 15.19 0.1M
2025-02-14 15.35 15.35 15.12 15.21 0.0M
2025-02-13 15.09 15.34 14.99 15.32 0.1M
2025-02-12 15.10 15.18 14.93 15.06 0.0M
2025-02-11 15.04 15.23 14.88 15.20 0.0M
2025-02-10 15.09 15.14 14.92 15.05 0.1M
2025-02-07 15.31 15.31 14.87 15.05 0.1M
2025-02-06 15.09 15.29 14.95 15.29 0.1M
2025-02-05 14.64 15.05 14.64 15.05 0.1M
2025-02-04 14.62 14.83 14.25 14.78 0.1M
2025-02-03 14.62 14.89 14.44 14.85 0.1M
2025-01-31 14.54 14.94 14.54 14.83 0.2M
2025-01-30 14.73 14.76 14.33 14.60 0.1M
2025-01-29 14.71 14.79 14.63 14.69 0.1M
2025-01-28 14.80 14.84 14.57 14.77 0.1M
2025-01-27 14.70 15.06 14.70 14.83 0.2M
2025-01-24 14.48 14.67 14.36 14.65 0.1M
2025-01-23 14.33 14.57 14.31 14.57 0.1M
2025-01-22 14.51 14.56 14.28 14.28 0.1M
2025-01-21 14.59 14.81 14.53 14.55 0.1M
2025-01-17 14.68 14.79 14.48 14.59 0.1M
2025-01-16 14.62 14.64 14.46 14.62 0.1M
2025-01-15 14.58 14.63 14.43 14.57 0.1M
2025-01-14 14.28 14.39 14.17 14.37 0.1M
2025-01-13 14.33 14.44 14.21 14.33 0.1M
2025-01-10 14.61 14.74 14.25 14.39 0.1M
2025-01-08 14.76 14.84 14.66 14.80 0.1M
2025-01-07 14.91 15.07 14.66 14.78 0.1M
2025-01-06 15.10 15.21 14.79 14.82 0.1M
2025-01-03 15.26 15.32 15.09 15.14 0.1M
2025-01-02 15.50 15.60 15.18 15.24 0.1M