Entain DRC OTC

GMVHY
🏛️ usa →
11.75
Last Update: 2025-10-01
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
2022-12-30 15.84 16.35 15.67 16.02 0.0M
2022-12-29 15.92 16.00 15.88 15.99 0.0M
2022-12-28 15.93 15.97 15.60 15.63 0.0M
2022-12-27 15.78 15.93 15.52 15.72 0.0M
2022-12-23 15.71 16.23 15.68 15.91 0.0M
2022-12-22 15.78 15.78 15.49 15.73 0.0M
2022-12-21 15.88 16.12 15.88 16.01 0.0M
2022-12-20 15.74 15.87 15.72 15.86 0.0M
2022-12-19 16.19 16.19 15.80 15.91 0.1M
2022-12-16 16.26 16.26 15.88 16.06 0.0M
2022-12-15 16.84 16.84 16.55 16.64 0.0M
2022-12-14 17.30 17.34 17.11 17.34 0.0M
2022-12-13 17.80 17.80 17.27 17.32 0.0M
2022-12-12 17.20 17.35 17.17 17.32 0.0M
2022-12-09 17.02 17.25 17.02 17.02 0.0M
2022-12-08 16.75 16.88 16.68 16.72 0.1M
2022-12-07 16.57 16.73 16.48 16.52 0.2M
2022-12-06 16.52 16.64 16.29 16.39 0.0M
2022-12-05 16.72 16.77 16.41 16.49 0.1M
2022-12-02 17.17 17.24 17.00 17.20 0.1M
2022-12-01 17.41 17.50 17.05 17.10 0.1M
2022-11-30 16.94 17.04 16.61 16.95 0.3M
2022-11-29 16.48 16.76 16.44 16.68 0.1M
2022-11-28 16.68 16.83 16.54 16.65 0.1M
2022-11-25 16.85 17.00 16.77 16.93 0.0M
2022-11-23 16.55 16.75 16.48 16.65 0.1M
2022-11-22 16.13 16.30 16.01 16.30 0.1M
2022-11-21 15.35 15.43 15.17 15.37 0.1M
2022-11-18 15.90 15.97 15.76 15.85 0.1M
2022-11-17 15.35 15.70 15.35 15.62 0.0M
2022-11-16 15.71 15.71 15.53 15.60 0.1M
2022-11-15 16.12 16.12 15.74 15.84 0.1M
2022-11-14 15.84 15.94 15.69 15.76 0.1M
2022-11-11 15.82 16.15 15.74 16.09 0.1M
2022-11-10 15.59 15.88 15.51 15.81 0.1M
2022-11-09 14.80 14.94 14.63 14.77 0.1M
2022-11-08 14.96 15.32 14.96 15.17 0.1M
2022-11-07 15.14 15.14 14.96 15.00 0.1M
2022-11-04 14.40 14.67 14.31 14.63 0.0M
2022-11-03 14.19 14.40 14.10 14.14 0.1M
2022-11-02 14.89 15.16 14.65 14.79 0.0M
2022-11-01 14.89 14.95 14.64 14.78 0.1M
2022-10-31 14.44 14.58 14.34 14.45 0.1M
2022-10-28 14.42 14.64 14.26 14.57 0.1M
2022-10-27 14.68 15.00 14.55 14.70 0.1M
2022-10-26 14.34 14.50 14.29 14.29 0.0M
2022-10-25 13.89 14.36 13.89 14.30 0.1M
2022-10-24 13.49 13.60 13.25 13.56 0.1M
2022-10-21 13.02 13.38 13.02 13.38 0.1M
2022-10-20 13.08 13.28 13.01 13.05 0.1M
2022-10-19 12.96 12.96 12.79 12.87 0.1M
2022-10-18 13.52 13.52 13.29 13.30 0.1M
2022-10-17 13.15 13.43 13.15 13.28 0.1M
2022-10-14 13.26 13.26 12.68 12.68 0.1M
2022-10-13 12.18 13.02 12.18 12.91 0.1M
2022-10-12 11.95 12.05 11.86 11.88 0.1M
2022-10-11 12.30 12.30 11.93 12.01 0.2M
2022-10-10 12.53 12.53 12.22 12.44 0.1M
2022-10-07 12.53 12.59 12.36 12.39 0.0M
2022-10-06 12.85 12.94 12.63 12.69 0.1M
2022-10-05 12.68 12.95 12.45 12.80 0.1M
2022-10-04 12.98 13.26 12.98 13.20 0.2M
2022-10-03 11.93 12.40 11.93 12.28 0.1M
2022-09-30 11.75 12.13 11.75 11.89 0.1M
2022-09-29 12.08 12.22 11.96 12.06 0.1M
2022-09-28 12.05 12.55 11.98 12.36 0.1M
2022-09-27 12.12 12.23 11.84 11.88 0.5M
2022-09-26 11.87 12.16 11.85 11.88 0.1M
2022-09-23 12.02 12.02 11.65 11.68 0.2M
2022-09-22 13.09 13.09 12.67 12.77 0.3M
2022-09-21 13.57 13.63 13.29 13.30 0.1M
2022-09-20 13.54 13.75 13.48 13.59 0.1M
2022-09-19 13.60 13.97 13.56 13.85 0.1M
2022-09-16 13.75 13.91 13.72 13.86 0.0M
2022-09-15 14.13 14.27 14.00 14.00 0.1M
2022-09-14 13.91 13.96 13.67 13.82 0.1M
2022-09-13 14.25 14.34 13.95 13.95 0.1M
2022-09-12 14.38 14.79 14.37 14.66 0.1M
2022-09-09 14.03 14.25 14.03 14.19 0.1M
2022-09-08 13.14 13.90 13.12 13.87 0.1M
2022-09-07 13.80 14.10 13.75 14.02 0.1M
2022-09-06 14.07 14.07 13.82 13.82 0.1M
2022-09-02 13.75 13.93 13.49 13.63 0.1M
2022-09-01 13.69 13.79 13.40 13.70 0.1M
2022-08-31 14.90 14.94 14.72 14.76 0.1M
2022-08-30 14.99 14.99 14.70 14.84 0.1M
2022-08-29 14.59 14.70 14.42 14.54 0.1M
2022-08-26 14.93 14.93 14.54 14.60 0.1M
2022-08-25 15.05 15.30 15.00 15.30 0.1M
2022-08-24 15.22 15.42 15.21 15.31 0.1M
2022-08-23 15.17 15.46 15.15 15.33 0.1M
2022-08-22 15.16 15.18 15.00 15.15 0.1M
2022-08-19 15.81 15.81 15.42 15.52 0.0M
2022-08-18 16.52 16.61 16.31 16.36 0.0M
2022-08-17 16.51 16.81 16.48 16.56 0.0M
2022-08-16 17.09 17.12 16.93 16.97 0.1M
2022-08-15 17.27 17.34 17.02 17.26 0.1M
2022-08-12 16.89 17.24 16.81 17.13 0.0M
2022-08-11 16.85 16.98 16.33 16.49 0.1M
2022-08-10 15.88 16.26 15.84 16.11 0.0M
2022-08-09 15.49 15.52 15.22 15.52 0.0M
2022-08-08 15.84 16.01 15.84 16.01 0.0M
2022-08-05 15.72 15.90 15.62 15.76 0.1M
2022-08-04 15.77 15.91 15.67 15.81 0.0M
2022-08-03 14.93 15.10 14.87 15.10 0.0M
2022-08-02 14.59 14.76 14.39 14.58 0.1M
2022-08-01 14.57 14.89 14.50 14.82 0.1M
2022-07-29 14.29 14.79 14.29 14.78 0.1M
2022-07-28 14.25 14.50 13.98 14.43 0.1M
2022-07-27 14.27 14.51 14.10 14.39 0.1M
2022-07-26 13.71 13.82 13.61 13.67 0.1M
2022-07-25 14.05 14.05 13.83 13.91 0.1M
2022-07-22 14.10 14.29 13.95 14.00 0.1M
2022-07-21 13.67 13.85 13.65 13.85 0.0M
2022-07-20 13.65 13.93 13.63 13.74 0.0M
2022-07-19 13.38 13.59 13.38 13.56 0.1M
2022-07-18 13.40 13.54 13.20 13.23 0.1M
2022-07-15 12.99 13.59 12.98 13.30 0.3M
2022-07-14 13.15 13.17 12.97 13.13 0.2M
2022-07-13 12.73 13.06 12.73 12.97 0.7M
2022-07-12 12.58 13.05 12.53 12.96 0.9M
2022-07-11 12.85 12.85 12.63 12.65 0.2M
2022-07-08 12.89 13.17 12.82 13.06 0.1M
2022-07-07 12.71 13.27 12.65 13.24 0.1M
2022-07-06 13.73 13.73 13.45 13.69 0.1M
2022-07-05 13.35 13.74 13.35 13.71 0.1M
2022-07-01 14.99 15.35 14.93 15.35 0.0M
2022-06-30 15.00 15.25 14.93 15.15 0.0M
2022-06-29 15.46 15.46 15.17 15.35 0.0M
2022-06-28 16.19 16.36 15.62 15.65 0.1M
2022-06-27 16.38 16.47 16.12 16.13 0.1M
2022-06-24 16.17 16.48 16.15 16.35 0.1M
2022-06-23 15.96 16.03 15.70 15.90 0.1M
2022-06-22 15.81 16.08 15.75 15.98 0.1M
2022-06-21 15.87 16.16 15.87 16.05 0.2M
2022-06-17 15.66 15.84 15.36 15.52 0.0M
2022-06-16 16.04 16.10 15.74 15.80 0.1M
2022-06-15 16.99 17.00 16.37 17.00 0.1M
2022-06-14 16.00 16.10 15.86 16.09 0.2M
2022-06-13 16.34 16.51 16.02 16.09 0.1M
2022-06-10 17.91 17.91 17.27 17.44 0.2M
2022-06-09 18.29 18.34 17.92 17.94 0.0M
2022-06-08 17.87 18.14 17.87 18.00 0.0M
2022-06-07 17.93 18.25 17.93 18.19 0.1M
2022-06-06 18.26 18.26 17.67 17.91 0.0M
2022-06-03 18.34 18.49 17.86 18.41 0.0M
2022-06-02 18.49 18.75 18.21 18.52 0.1M
2022-06-01 18.44 18.48 17.96 18.13 0.1M
2022-05-31 18.23 18.64 18.16 18.25 0.1M
2022-05-27 18.04 18.14 17.89 17.98 0.0M
2022-05-26 17.49 17.94 17.48 17.94 0.0M
2022-05-25 16.86 17.53 16.86 17.53 0.1M
2022-05-24 17.20 17.28 16.73 17.21 0.1M
2022-05-23 17.98 18.07 17.52 17.67 0.1M
2022-05-20 17.44 17.62 17.30 17.57 0.1M
2022-05-19 16.83 17.16 16.83 16.90 0.1M
2022-05-18 17.23 17.52 16.92 16.93 0.1M
2022-05-17 17.33 17.34 16.80 17.12 0.2M
2022-05-16 16.63 17.06 16.30 16.77 0.1M
2022-05-13 16.39 16.92 16.39 16.72 0.1M
2022-05-12 15.36 15.93 15.24 15.78 0.1M
2022-05-11 15.48 15.79 15.27 15.29 0.1M
2022-05-10 15.54 15.55 15.00 15.23 0.2M
2022-05-09 15.70 15.81 15.10 15.10 0.4M
2022-05-06 16.66 16.92 16.50 16.82 0.2M
2022-05-05 17.87 17.99 17.06 17.16 0.4M
2022-05-04 18.64 18.67 17.89 18.38 0.4M
2022-05-03 18.18 18.82 18.18 18.54 0.1M
2022-05-02 18.91 19.07 18.40 18.67 0.1M
2022-04-29 18.95 19.11 18.77 18.80 0.0M
2022-04-28 18.68 18.75 18.28 18.68 0.1M
2022-04-27 18.42 18.48 18.18 18.27 0.1M
2022-04-26 18.99 19.03 18.31 18.33 0.1M
2022-04-25 18.60 18.85 18.51 18.85 0.1M
2022-04-22 19.39 19.62 19.00 19.16 0.0M
2022-04-21 20.52 20.52 19.71 19.75 0.0M
2022-04-20 20.33 20.97 20.23 20.44 0.0M
2022-04-19 20.21 20.62 20.20 20.50 0.1M
2022-04-18 20.50 21.14 19.85 19.94 0.1M
2022-04-14 20.20 20.43 20.01 20.04 0.0M
2022-04-13 19.45 20.18 19.45 19.93 0.0M
2022-04-12 20.20 20.40 19.70 19.83 0.0M
2022-04-11 19.96 20.43 19.96 20.11 0.0M
2022-04-08 20.02 20.59 19.79 20.32 0.1M
2022-04-07 20.64 20.88 20.14 20.49 0.1M
2022-04-06 21.38 21.59 20.97 21.18 0.0M
2022-04-05 22.19 22.27 21.61 22.12 0.1M
2022-04-04 21.69 22.51 21.68 22.33 0.1M
2022-04-01 21.64 22.03 21.46 21.70 0.0M
2022-03-31 21.54 21.92 21.40 21.77 0.0M
2022-03-30 21.75 22.32 21.74 21.78 0.0M
2022-03-29 21.87 22.49 21.61 21.95 0.1M
2022-03-28 21.58 21.77 21.40 21.77 0.0M
2022-03-25 22.09 22.17 21.93 22.03 0.0M
2022-03-24 21.79 22.10 21.62 22.07 0.1M
2022-03-23 22.20 22.47 21.87 21.94 0.0M
2022-03-22 22.18 22.60 22.02 22.19 0.1M
2022-03-21 22.01 22.26 21.66 22.26 0.1M
2022-03-18 21.71 22.94 21.71 22.92 0.1M
2022-03-17 21.21 21.84 21.21 21.67 0.0M
2022-03-16 20.53 21.01 20.50 20.99 0.0M
2022-03-15 20.34 20.54 20.04 20.22 0.1M
2022-03-14 20.53 20.53 19.68 20.16 0.1M
2022-03-11 20.37 20.37 19.60 19.64 0.1M
2022-03-10 19.16 19.58 18.83 19.42 0.1M
2022-03-09 19.49 20.05 19.04 19.82 0.1M
2022-03-08 18.88 19.40 18.25 18.53 0.2M
2022-03-07 19.69 19.70 18.48 18.55 0.1M
2022-03-04 19.94 20.02 19.62 19.84 0.2M
2022-03-03 21.22 21.22 20.60 20.94 0.1M
2022-03-02 21.45 21.45 20.73 21.14 0.1M
2022-03-01 21.84 21.84 20.96 21.40 0.0M
2022-02-28 22.36 22.98 21.99 22.23 0.1M
2022-02-25 22.43 22.51 21.68 22.51 0.1M
2022-02-24 21.10 22.05 21.00 21.83 0.1M
2022-02-23 22.34 22.73 22.10 22.10 0.1M
2022-02-22 22.21 22.39 21.95 22.10 0.1M
2022-02-18 22.65 22.70 22.06 22.07 0.0M
2022-02-17 23.05 23.37 22.90 23.14 0.1M
2022-02-16 23.04 23.58 22.93 23.55 0.0M
2022-02-15 22.92 23.45 22.75 22.90 0.0M
2022-02-14 22.76 22.99 22.38 22.83 0.0M
2022-02-11 23.08 23.10 22.50 22.77 0.0M
2022-02-10 22.52 22.95 22.43 22.47 0.0M
2022-02-09 22.13 22.38 22.04 22.26 0.0M
2022-02-08 21.36 21.82 21.36 21.82 0.0M
2022-02-07 21.86 21.95 21.56 21.65 0.1M
2022-02-04 21.36 21.43 21.18 21.30 0.0M
2022-02-03 21.47 21.60 21.36 21.52 0.0M
2022-02-02 22.21 22.22 21.80 22.12 0.0M
2022-02-01 22.08 22.10 21.58 22.10 0.0M
2022-01-31 21.55 21.64 21.29 21.64 0.0M
2022-01-28 20.83 21.34 20.72 21.34 0.0M
2022-01-27 20.78 20.89 20.44 20.58 0.0M
2022-01-26 21.07 21.11 20.45 20.65 0.0M
2022-01-25 20.53 21.00 20.43 20.81 0.0M
2022-01-24 20.59 21.26 20.44 20.95 0.1M
2022-01-21 22.44 22.44 21.89 21.95 0.0M
2022-01-20 23.39 23.76 23.05 23.07 0.0M
2022-01-19 23.61 23.77 23.26 23.59 0.0M
2022-01-18 23.39 23.41 22.95 23.26 0.0M
2022-01-14 23.28 23.50 23.01 23.44 0.0M
2022-01-13 23.77 23.88 23.45 23.50 0.0M
2022-01-12 24.03 24.03 23.32 23.55 0.0M
2022-01-11 22.90 23.48 22.90 23.45 0.0M
2022-01-10 22.65 22.87 22.34 22.86 0.0M
2022-01-07 22.57 22.72 22.37 22.49 0.0M
2022-01-06 22.52 22.54 22.25 22.47 0.0M
2022-01-05 23.34 23.34 22.50 22.52 0.0M
2022-01-04 23.34 23.34 22.56 23.05 0.1M
2022-01-03 23.09 23.31 22.77 22.99 0.0M