Dyne

DYN
🏛️ usa →
12.37
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 12.04 12.21 11.83 11.89 0.1M
2021-12-30 11.94 12.45 11.92 11.95 0.2M
2021-12-29 12.31 12.34 11.68 11.95 0.1M
2021-12-28 12.54 12.72 12.33 12.37 0.1M
2021-12-27 12.86 12.86 12.57 12.63 0.1M
2021-12-23 12.45 13.17 12.35 12.90 0.2M
2021-12-22 12.35 12.47 12.09 12.41 0.1M
2021-12-21 12.50 12.70 12.31 12.40 0.2M
2021-12-20 12.21 12.58 11.94 12.29 0.2M
2021-12-17 12.47 12.91 12.20 12.55 1.2M
2021-12-16 12.70 13.22 12.32 12.51 0.1M
2021-12-15 12.57 13.07 12.06 12.95 0.1M
2021-12-14 13.24 13.37 12.44 12.68 0.0M
2021-12-13 13.09 13.64 12.94 13.25 0.1M
2021-12-10 13.10 13.36 12.93 13.12 0.1M
2021-12-09 13.50 13.84 13.10 13.14 0.1M
2021-12-08 13.63 14.09 13.20 13.59 0.3M
2021-12-07 12.87 13.83 12.77 13.47 0.2M
2021-12-06 13.11 13.50 12.26 12.61 0.1M
2021-12-03 12.45 13.48 11.92 13.19 0.4M
2021-12-02 12.85 12.85 11.57 12.45 0.4M
2021-12-01 14.44 14.55 12.55 12.66 0.2M
2021-11-30 14.41 14.46 13.93 14.21 0.2M
2021-11-29 15.04 15.23 14.30 14.33 0.1M
2021-11-26 15.56 15.69 14.66 14.71 0.1M
2021-11-24 14.94 15.90 14.93 15.86 0.1M
2021-11-23 15.08 15.28 14.36 14.97 0.2M
2021-11-22 15.59 16.08 14.96 15.21 0.3M
2021-11-19 15.61 16.25 15.37 15.79 0.2M
2021-11-18 14.87 16.39 14.87 15.96 0.4M
2021-11-17 14.82 15.21 14.49 14.91 0.2M
2021-11-16 14.67 15.10 14.60 14.93 0.1M
2021-11-15 14.42 14.66 14.02 14.61 0.4M
2021-11-12 14.24 14.40 13.80 14.27 0.3M
2021-11-11 14.33 14.49 14.11 14.21 0.1M
2021-11-10 14.78 14.96 14.30 14.35 0.1M
2021-11-09 15.22 15.22 14.71 14.82 0.1M
2021-11-08 15.00 15.37 14.90 15.25 0.2M
2021-11-05 14.79 15.44 14.62 15.02 0.1M
2021-11-04 14.65 14.85 14.22 14.85 0.2M
2021-11-03 14.04 15.14 14.03 14.72 0.4M
2021-11-02 14.61 14.61 14.05 14.14 0.2M
2021-11-01 14.49 14.77 14.46 14.53 0.3M
2021-10-29 14.61 14.75 14.29 14.51 0.4M
2021-10-28 14.26 14.70 14.18 14.52 0.2M
2021-10-27 13.88 14.39 13.67 14.28 0.1M
2021-10-26 14.19 14.29 13.91 13.96 0.4M
2021-10-25 14.34 14.40 13.98 14.15 0.1M
2021-10-22 14.38 14.49 14.03 14.33 0.2M
2021-10-21 14.28 14.67 14.26 14.37 0.2M
2021-10-20 14.38 14.68 14.10 14.18 0.1M
2021-10-19 14.21 14.58 14.06 14.42 0.1M
2021-10-18 14.91 14.91 14.03 14.18 0.1M
2021-10-15 14.90 15.15 14.69 14.88 0.2M
2021-10-14 15.11 15.22 14.65 14.89 0.1M
2021-10-13 14.81 15.17 14.58 14.88 0.3M
2021-10-12 14.39 14.93 14.34 14.79 0.1M
2021-10-11 14.19 14.61 14.07 14.29 0.1M
2021-10-08 14.99 15.29 14.16 14.30 0.2M
2021-10-07 15.57 15.68 14.91 15.02 0.2M
2021-10-06 15.68 15.71 15.24 15.41 0.1M
2021-10-05 15.68 16.04 15.52 15.74 0.1M
2021-10-04 15.94 16.15 15.34 15.68 0.1M
2021-10-01 16.34 16.48 15.66 16.07 0.3M
2021-09-30 16.63 17.15 16.20 16.24 0.3M
2021-09-29 17.42 17.51 16.48 16.60 0.2M
2021-09-28 16.29 17.89 16.29 17.43 0.3M
2021-09-27 16.46 16.81 15.96 16.37 0.3M
2021-09-24 16.84 17.07 16.33 16.42 0.2M
2021-09-23 16.08 17.80 16.00 17.05 0.4M
2021-09-22 16.32 16.64 15.92 16.12 0.2M
2021-09-21 15.95 16.54 15.85 16.15 0.2M
2021-09-20 16.17 16.25 15.22 15.90 0.2M
2021-09-17 15.24 16.66 15.24 16.00 0.5M
2021-09-16 16.24 16.55 15.96 16.10 0.1M
2021-09-15 15.61 16.61 15.41 16.28 0.4M
2021-09-14 15.88 16.40 15.45 15.60 0.3M
2021-09-13 16.07 16.20 15.82 15.90 0.2M
2021-09-10 16.01 16.41 15.25 15.95 1.2M
2021-09-09 16.39 17.29 16.02 16.02 0.5M
2021-09-08 16.30 16.73 15.98 16.27 0.3M
2021-09-07 16.63 17.02 16.16 16.29 0.1M
2021-09-03 16.53 16.76 16.31 16.63 0.1M
2021-09-02 17.08 17.36 16.62 16.70 0.1M
2021-09-01 17.02 17.50 16.48 16.91 0.1M
2021-08-31 16.49 17.07 16.49 16.93 0.2M
2021-08-30 16.89 17.07 16.45 16.49 0.1M
2021-08-27 16.25 17.02 16.25 16.82 0.5M
2021-08-26 16.26 16.82 15.99 16.18 0.4M
2021-08-25 16.30 17.01 16.17 16.37 0.2M
2021-08-24 16.56 16.56 16.13 16.22 0.2M
2021-08-23 16.34 17.11 15.59 16.56 0.1M
2021-08-20 15.55 16.43 15.39 16.09 0.2M
2021-08-19 16.04 16.32 15.54 15.69 0.1M
2021-08-18 16.69 17.00 16.15 16.16 0.3M
2021-08-17 16.57 16.94 16.30 16.58 0.1M
2021-08-16 17.26 17.26 16.36 16.56 0.2M
2021-08-13 17.35 17.79 17.16 17.33 0.1M
2021-08-12 16.57 17.41 16.32 17.33 0.2M
2021-08-11 17.72 17.72 16.40 16.50 0.3M
2021-08-10 18.40 18.50 17.51 17.63 0.2M
2021-08-09 18.81 19.24 18.34 18.42 0.5M
2021-08-06 18.83 19.74 18.63 18.99 0.6M
2021-08-05 18.28 19.50 18.28 18.88 0.4M
2021-08-04 17.42 19.15 17.42 18.39 0.6M
2021-08-03 18.00 18.00 17.31 17.59 0.2M
2021-08-02 17.98 18.25 17.75 17.94 0.2M
2021-07-30 18.66 18.66 17.78 18.07 0.2M
2021-07-29 19.70 19.88 18.61 18.87 0.1M
2021-07-28 19.50 19.88 19.33 19.57 0.2M
2021-07-27 19.46 20.05 18.55 19.42 0.2M
2021-07-26 19.50 20.07 18.60 19.48 0.4M
2021-07-23 19.11 20.05 18.58 19.52 0.4M
2021-07-22 19.48 19.59 18.83 19.12 0.1M
2021-07-21 19.60 19.75 19.29 19.49 0.1M
2021-07-20 19.78 20.34 19.08 19.59 0.2M
2021-07-19 18.68 20.28 18.68 19.69 0.2M
2021-07-16 19.14 19.75 18.69 19.00 0.1M
2021-07-15 18.39 19.22 17.90 18.90 0.1M
2021-07-14 19.77 19.84 18.23 18.48 0.2M
2021-07-13 20.45 20.88 19.53 19.80 0.4M
2021-07-12 20.85 21.25 20.60 20.90 0.1M
2021-07-09 21.05 21.45 20.86 21.01 0.2M
2021-07-08 20.33 21.63 20.33 20.77 0.1M
2021-07-07 20.73 21.31 20.63 20.98 0.1M
2021-07-06 21.19 21.25 20.70 20.73 0.1M
2021-07-02 21.66 21.70 20.85 21.24 0.1M
2021-07-01 21.04 21.68 21.04 21.46 0.1M
2021-06-30 21.87 22.17 20.97 21.04 0.1M
2021-06-29 22.09 22.92 21.98 22.00 0.3M
2021-06-28 21.89 22.50 21.78 22.33 0.2M
2021-06-25 21.93 22.04 20.95 21.84 2.3M
2021-06-24 21.34 22.58 21.34 21.93 0.2M
2021-06-23 20.65 21.70 20.65 21.36 0.2M
2021-06-22 21.84 21.97 20.62 20.86 0.7M
2021-06-21 21.34 21.98 21.08 21.92 0.2M
2021-06-18 21.26 21.67 20.53 21.49 0.3M
2021-06-17 21.08 21.93 21.08 21.58 0.2M
2021-06-16 20.50 21.50 20.33 21.00 0.2M
2021-06-15 20.92 21.29 20.20 20.46 0.2M
2021-06-14 20.15 21.33 19.80 20.94 0.4M
2021-06-11 20.77 21.10 19.59 20.52 0.1M
2021-06-10 20.42 20.93 20.15 20.81 0.1M
2021-06-09 20.00 20.80 19.55 20.32 0.2M
2021-06-08 19.75 20.22 18.92 20.00 0.3M
2021-06-07 18.20 19.96 18.16 19.70 0.2M
2021-06-04 18.13 18.41 17.91 18.14 0.1M
2021-06-03 18.74 18.85 17.66 18.02 0.2M
2021-06-02 18.75 19.30 18.73 19.05 0.2M
2021-06-01 19.28 19.30 18.40 18.62 0.1M
2021-05-28 18.97 19.80 18.79 19.11 0.1M
2021-05-27 19.52 19.65 18.53 18.84 0.3M
2021-05-26 19.06 19.63 18.85 19.56 0.1M
2021-05-25 18.67 19.35 18.67 18.94 0.2M
2021-05-24 18.08 19.00 18.08 18.74 0.2M
2021-05-21 18.31 18.63 17.92 18.35 0.1M
2021-05-20 17.53 18.59 17.42 18.17 0.1M
2021-05-19 17.26 17.73 17.13 17.53 0.1M
2021-05-18 18.11 18.50 17.22 17.57 0.2M
2021-05-17 17.28 18.02 17.28 17.98 0.1M
2021-05-14 17.25 17.91 17.03 17.47 0.1M
2021-05-13 17.28 17.53 16.42 16.98 0.2M
2021-05-12 17.69 17.99 17.04 17.24 0.2M
2021-05-11 17.51 18.60 17.46 17.84 0.2M
2021-05-10 18.78 18.96 17.75 18.03 0.2M
2021-05-07 18.23 19.00 18.06 18.71 0.1M
2021-05-06 17.81 18.36 17.31 18.12 0.2M
2021-05-05 17.69 18.16 17.38 17.80 0.2M
2021-05-04 17.79 18.19 17.07 17.55 0.2M
2021-05-03 19.64 19.69 17.72 17.89 0.2M
2021-04-30 18.93 19.78 18.82 19.68 0.4M
2021-04-29 19.00 19.30 18.27 19.20 0.3M
2021-04-28 18.64 19.15 18.27 18.97 0.2M
2021-04-27 18.53 19.20 18.35 18.72 0.2M
2021-04-26 18.38 18.80 18.00 18.53 0.1M
2021-04-23 17.23 18.53 17.14 18.40 0.2M
2021-04-22 17.30 17.74 16.97 17.14 0.4M
2021-04-21 17.35 17.89 16.98 17.24 0.4M
2021-04-20 17.76 18.08 16.99 17.33 0.6M
2021-04-19 17.43 18.04 17.05 17.88 0.4M
2021-04-16 17.70 17.70 16.99 17.45 0.2M
2021-04-15 17.19 17.78 17.05 17.53 0.3M
2021-04-14 17.00 17.67 16.96 17.16 0.1M
2021-04-13 16.69 16.96 16.28 16.90 0.2M
2021-04-12 16.63 16.85 16.12 16.70 0.2M
2021-04-09 16.74 17.09 16.22 16.75 0.3M
2021-04-08 16.53 16.78 15.78 16.75 0.4M
2021-04-07 16.36 16.66 16.12 16.44 0.1M
2021-04-06 17.02 17.02 15.96 16.45 0.2M
2021-04-05 16.02 17.20 15.93 17.19 0.4M
2021-04-01 15.62 15.98 15.13 15.94 0.2M
2021-03-31 15.21 15.84 15.15 15.53 0.2M
2021-03-30 14.62 15.30 14.29 15.23 0.3M
2021-03-29 14.65 14.99 13.93 14.62 0.2M
2021-03-26 14.78 14.89 13.94 14.71 0.2M
2021-03-25 14.00 15.29 14.00 14.68 0.2M
2021-03-24 15.35 15.63 13.50 14.00 0.4M
2021-03-23 15.63 15.72 15.03 15.20 0.2M
2021-03-22 16.26 16.35 15.69 15.81 0.3M
2021-03-19 16.19 16.58 15.79 15.81 0.5M
2021-03-18 16.52 16.58 15.93 16.11 0.1M
2021-03-17 16.49 16.71 16.16 16.57 0.1M
2021-03-16 16.99 17.32 16.30 16.63 0.3M
2021-03-15 16.91 17.22 16.70 16.77 0.3M
2021-03-12 16.26 16.89 15.94 16.84 0.2M
2021-03-11 15.55 16.42 14.95 16.38 0.6M
2021-03-10 15.80 15.94 15.14 15.25 0.5M
2021-03-09 16.11 16.20 15.40 15.64 0.6M
2021-03-08 15.50 16.45 15.33 16.00 0.4M
2021-03-05 16.00 16.25 14.12 15.60 0.5M
2021-03-04 16.78 17.49 14.94 15.70 0.3M
2021-03-03 17.88 17.92 16.65 16.68 0.3M
2021-03-02 17.94 18.34 17.73 17.77 0.2M
2021-03-01 18.83 18.83 17.63 17.71 0.4M
2021-02-26 19.24 20.00 18.18 18.47 0.4M
2021-02-25 20.17 20.86 19.10 19.34 0.2M
2021-02-24 19.33 20.99 19.04 20.23 0.3M
2021-02-23 19.21 20.00 18.36 19.18 0.4M
2021-02-22 18.80 20.08 18.80 19.68 0.4M
2021-02-19 19.47 19.77 18.60 18.79 0.2M
2021-02-18 18.22 20.51 18.13 19.35 0.6M
2021-02-17 18.41 18.98 18.15 18.62 0.3M
2021-02-16 18.55 19.03 18.05 18.48 0.4M
2021-02-12 18.66 18.80 18.11 18.61 0.4M
2021-02-11 18.80 19.97 18.42 18.81 0.3M
2021-02-10 19.70 19.73 18.68 18.72 0.3M
2021-02-09 20.71 20.71 19.37 19.49 0.5M
2021-02-08 20.49 20.89 19.81 20.31 0.3M
2021-02-05 20.77 21.25 20.30 20.49 0.3M
2021-02-04 20.50 20.89 20.13 20.75 0.3M
2021-02-03 20.20 20.92 20.05 20.39 0.4M
2021-02-02 19.16 20.54 18.76 20.34 0.6M
2021-02-01 19.44 20.14 18.85 18.99 0.5M
2021-01-29 19.22 19.58 18.50 19.33 0.6M
2021-01-28 18.46 20.51 18.46 18.69 1.1M
2021-01-27 18.75 19.25 17.50 18.40 0.8M
2021-01-26 20.12 20.52 18.61 18.72 1.2M
2021-01-25 20.35 21.05 19.27 19.92 1.4M
2021-01-22 21.90 21.94 20.20 20.20 1.6M
2021-01-21 26.61 26.77 21.08 21.24 4.1M
2021-01-20 28.89 32.32 27.90 28.53 0.2M
2021-01-19 28.22 29.22 27.00 28.96 0.1M
2021-01-15 28.80 29.80 27.93 28.61 0.2M
2021-01-14 29.31 29.93 27.12 29.05 0.1M
2021-01-13 29.07 29.45 27.71 29.30 0.1M
2021-01-12 27.19 29.42 27.19 28.74 0.2M
2021-01-11 28.00 28.35 24.67 26.90 0.2M
2021-01-08 25.30 27.78 25.00 27.13 0.3M
2021-01-07 21.49 23.52 20.85 23.22 0.1M
2021-01-06 18.93 21.68 18.56 21.42 0.2M
2021-01-05 19.15 19.16 18.76 18.87 0.1M
2021-01-04 20.82 20.99 18.71 19.01 0.2M