Oersted AS DRC

DNNGY
🏛️ usa →
15.95
Last Update: 2025-09-26
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 30.22 30.39 30.07 30.19 0.1M
2022-12-29 29.94 30.29 29.94 30.12 0.1M
2022-12-28 29.89 30.02 29.54 29.54 0.1M
2022-12-27 29.56 29.86 29.50 29.74 0.1M
2022-12-23 29.49 29.78 29.37 29.59 0.1M
2022-12-22 30.15 30.22 29.83 30.04 0.1M
2022-12-21 29.81 29.98 29.63 29.87 0.1M
2022-12-20 29.54 29.84 29.42 29.67 0.1M
2022-12-19 29.66 29.97 29.66 29.83 0.1M
2022-12-16 29.56 29.79 29.19 29.44 0.1M
2022-12-15 31.27 31.40 30.76 30.78 0.1M
2022-12-14 31.60 31.78 31.33 31.60 0.1M
2022-12-13 31.74 31.97 31.22 31.39 0.1M
2022-12-12 30.10 30.47 29.99 30.40 0.1M
2022-12-09 30.17 30.39 29.95 30.08 0.1M
2022-12-08 30.20 30.45 30.16 30.27 0.1M
2022-12-07 30.73 30.82 30.64 30.70 0.0M
2022-12-06 31.73 31.77 31.13 31.27 0.1M
2022-12-05 31.33 31.59 30.72 30.80 0.1M
2022-12-02 30.35 30.63 30.13 30.53 0.0M
2022-12-01 31.31 31.65 31.00 31.19 0.4M
2022-11-30 28.69 29.10 28.43 29.00 0.1M
2022-11-29 28.11 28.26 27.90 27.93 0.1M
2022-11-28 28.85 29.06 28.11 28.21 0.1M
2022-11-25 29.19 29.52 29.19 29.40 0.0M
2022-11-23 28.52 29.25 28.52 29.20 0.0M
2022-11-22 28.86 29.06 28.80 29.06 0.1M
2022-11-21 28.98 29.14 28.78 28.96 0.1M
2022-11-18 29.25 29.60 29.23 29.45 0.1M
2022-11-17 29.38 29.67 29.30 29.55 0.1M
2022-11-16 30.08 30.28 29.92 30.02 0.0M
2022-11-15 31.03 31.03 30.29 30.54 0.1M
2022-11-14 30.35 30.35 29.92 29.98 0.1M
2022-11-11 30.74 30.94 30.45 30.89 0.1M
2022-11-10 31.56 31.59 31.16 31.43 0.1M
2022-11-09 28.70 28.99 28.51 28.51 0.1M
2022-11-08 28.74 29.46 28.72 29.22 0.2M
2022-11-07 28.25 28.72 28.18 28.65 0.2M
2022-11-04 27.80 28.37 27.38 27.76 0.1M
2022-11-03 26.23 27.35 26.21 27.27 0.1M
2022-11-02 27.61 27.77 27.08 27.32 0.1M
2022-11-01 27.92 27.93 27.21 27.38 0.2M
2022-10-31 27.27 27.60 27.26 27.49 0.1M
2022-10-28 28.10 28.25 27.91 28.19 0.1M
2022-10-27 28.68 28.90 28.40 28.44 0.1M
2022-10-26 28.43 29.00 28.42 28.85 0.0M
2022-10-25 26.95 28.18 26.95 28.11 0.2M
2022-10-24 26.50 26.66 26.20 26.48 0.1M
2022-10-21 25.29 25.68 25.13 25.56 0.1M
2022-10-20 25.69 26.10 25.60 25.80 0.1M
2022-10-19 25.62 26.10 25.40 26.05 0.1M
2022-10-18 26.50 26.79 26.38 26.70 0.1M
2022-10-17 25.87 26.42 25.87 26.38 0.2M
2022-10-14 26.25 26.25 25.60 25.63 0.1M
2022-10-13 25.09 25.61 24.99 25.27 0.1M
2022-10-12 24.94 25.35 24.89 25.24 0.1M
2022-10-11 25.04 25.98 24.91 25.12 0.2M
2022-10-10 26.03 26.03 25.46 25.64 0.1M
2022-10-07 26.41 26.41 25.62 25.62 0.1M
2022-10-06 27.11 27.14 26.72 26.93 0.1M
2022-10-05 27.41 27.64 27.13 27.41 0.1M
2022-10-04 28.12 28.62 28.02 28.47 0.2M
2022-10-03 27.38 28.60 27.29 28.49 0.1M
2022-09-30 26.46 26.81 26.44 26.46 0.1M
2022-09-29 26.63 26.70 26.16 26.36 0.2M
2022-09-28 27.13 27.84 27.11 27.75 0.1M
2022-09-27 27.70 27.96 26.83 26.97 0.2M
2022-09-26 28.12 28.44 27.79 27.87 0.1M
2022-09-23 29.46 29.47 29.11 29.27 0.1M
2022-09-22 30.65 30.68 29.91 29.97 0.1M
2022-09-21 31.28 31.67 30.97 31.17 0.1M
2022-09-20 30.47 30.65 30.14 30.34 0.2M
2022-09-19 31.14 31.35 30.96 31.22 0.1M
2022-09-16 31.74 31.96 31.57 31.70 0.1M
2022-09-15 31.85 32.03 31.50 31.68 0.1M
2022-09-14 32.56 32.98 32.50 32.72 0.1M
2022-09-13 32.72 32.79 32.10 32.15 0.1M
2022-09-12 32.83 33.19 32.69 32.89 0.1M
2022-09-09 32.80 32.83 32.59 32.67 0.1M
2022-09-08 32.07 32.84 32.07 32.76 0.1M
2022-09-07 32.55 32.81 32.21 32.77 0.1M
2022-09-06 31.29 31.30 30.53 30.73 0.2M
2022-09-02 32.29 32.68 31.96 31.96 0.1M
2022-09-01 32.48 32.59 31.82 32.11 0.1M
2022-08-31 32.83 33.01 32.52 32.66 0.1M
2022-08-30 33.89 33.93 33.25 33.33 0.1M
2022-08-29 33.63 33.64 33.11 33.21 0.1M
2022-08-26 35.03 35.35 34.12 34.13 0.1M
2022-08-25 35.31 35.41 35.12 35.40 0.1M
2022-08-24 33.77 34.39 33.77 34.14 0.0M
2022-08-23 34.12 34.47 34.01 34.08 0.1M
2022-08-22 34.31 34.52 34.18 34.30 0.1M
2022-08-19 35.49 35.51 35.14 35.19 0.1M
2022-08-18 36.12 36.20 35.47 35.60 0.0M
2022-08-17 36.81 37.06 36.49 36.66 0.0M
2022-08-16 36.28 36.70 36.17 36.46 0.1M
2022-08-15 36.74 36.86 36.46 36.57 0.1M
2022-08-12 35.91 36.04 35.40 35.65 0.0M
2022-08-11 37.12 37.32 36.25 36.25 0.2M
2022-08-10 39.41 39.63 39.24 39.54 0.0M
2022-08-09 38.20 38.64 38.20 38.64 0.1M
2022-08-08 37.93 38.24 37.88 37.95 0.1M
2022-08-05 37.79 37.97 37.18 37.68 0.0M
2022-08-04 38.47 38.77 38.34 38.69 0.0M
2022-08-03 38.31 38.31 37.71 37.98 0.0M
2022-08-02 38.48 38.80 38.37 38.54 0.0M
2022-08-01 38.95 39.08 38.78 38.94 0.1M
2022-07-29 38.34 38.73 38.34 38.68 0.0M
2022-07-28 38.62 39.06 38.40 38.98 0.1M
2022-07-27 35.98 36.84 35.94 36.75 0.1M
2022-07-26 36.52 36.66 36.17 36.38 0.1M
2022-07-25 36.59 36.82 36.18 36.71 0.1M
2022-07-22 37.43 37.67 37.20 37.41 0.0M
2022-07-21 36.11 36.31 35.99 36.24 0.0M
2022-07-20 37.29 37.29 36.50 36.58 0.1M
2022-07-19 37.72 37.83 37.22 37.41 0.1M
2022-07-18 37.49 37.93 37.40 37.68 0.1M
2022-07-15 36.26 36.85 36.15 36.66 0.1M
2022-07-14 35.90 36.51 35.83 36.44 0.1M
2022-07-13 35.81 37.23 35.81 36.93 0.1M
2022-07-12 37.87 37.87 37.07 37.33 0.1M
2022-07-11 37.57 37.73 37.28 37.28 0.1M
2022-07-08 36.18 36.94 36.09 36.63 0.0M
2022-07-07 36.43 37.43 36.43 37.22 0.1M
2022-07-06 36.20 36.81 36.20 36.57 0.1M
2022-07-05 35.65 36.25 35.57 36.25 0.1M
2022-07-01 36.27 37.29 36.27 37.28 0.1M
2022-06-30 34.05 35.17 33.89 34.95 0.0M
2022-06-29 34.39 35.07 34.20 34.79 0.1M
2022-06-28 35.43 35.45 34.89 34.89 0.1M
2022-06-27 34.30 34.91 34.18 34.73 0.1M
2022-06-24 34.88 34.96 34.51 34.87 0.0M
2022-06-23 33.10 33.42 32.97 33.36 0.1M
2022-06-22 33.07 33.95 33.04 33.25 0.1M
2022-06-21 34.02 34.19 33.80 33.91 0.1M
2022-06-17 32.31 32.59 32.11 32.59 0.4M
2022-06-16 31.99 32.58 31.94 32.30 0.1M
2022-06-15 32.33 33.07 32.28 33.02 0.1M
2022-06-14 32.55 32.60 32.07 32.60 0.2M
2022-06-13 34.05 34.05 33.32 33.36 0.5M
2022-06-10 35.46 35.78 35.25 35.74 0.2M
2022-06-09 36.46 36.60 35.69 35.78 0.0M
2022-06-08 37.17 37.58 37.07 37.30 0.0M
2022-06-07 37.27 37.63 37.24 37.59 0.1M
2022-06-06 37.66 37.84 36.58 37.23 0.0M
2022-06-03 36.50 36.77 36.41 36.58 0.0M
2022-06-02 36.16 36.78 36.09 36.42 0.1M
2022-06-01 37.24 37.24 36.30 36.50 0.0M
2022-05-31 37.70 37.70 37.10 37.10 0.1M
2022-05-27 38.17 38.96 37.51 38.43 0.0M
2022-05-26 38.19 38.37 37.75 37.75 0.1M
2022-05-25 37.10 37.82 37.10 37.80 0.1M
2022-05-24 36.79 36.79 36.29 36.29 0.0M
2022-05-23 36.91 37.17 36.84 37.13 0.1M
2022-05-20 36.51 36.73 36.10 36.73 0.1M
2022-05-19 35.23 35.76 34.99 35.53 0.1M
2022-05-18 33.72 34.16 33.55 33.71 0.0M
2022-05-17 34.20 34.45 33.87 34.35 0.1M
2022-05-16 33.45 33.68 33.24 33.53 0.1M
2022-05-13 32.64 33.05 32.40 32.67 0.1M
2022-05-12 32.16 32.64 31.75 32.15 0.1M
2022-05-11 32.90 33.78 32.90 33.15 0.1M
2022-05-10 33.58 33.65 32.95 33.22 0.1M
2022-05-09 33.27 33.27 32.61 32.63 0.1M
2022-05-06 34.82 34.86 34.29 34.54 0.1M
2022-05-05 34.73 34.73 33.62 33.70 0.0M
2022-05-04 35.23 36.03 35.11 35.93 0.1M
2022-05-03 34.78 35.24 34.51 35.01 0.1M
2022-05-02 35.53 35.66 35.05 35.60 0.1M
2022-04-29 37.14 37.46 36.88 37.19 0.0M
2022-04-28 37.64 37.87 37.27 37.28 0.1M
2022-04-27 37.33 37.74 37.19 37.40 0.1M
2022-04-26 39.17 39.28 38.56 38.86 0.1M
2022-04-25 39.64 40.35 39.62 40.06 0.1M
2022-04-22 39.40 39.40 38.67 39.08 0.0M
2022-04-21 39.65 39.71 39.26 39.58 0.1M
2022-04-20 39.50 40.27 39.50 39.97 0.1M
2022-04-19 38.82 39.50 38.68 39.32 0.1M
2022-04-18 38.52 38.99 38.22 38.27 0.0M
2022-04-14 39.18 39.18 38.23 38.75 0.0M
2022-04-13 38.64 39.00 38.59 38.97 0.1M
2022-04-12 39.33 39.85 39.17 39.47 0.1M
2022-04-11 40.37 40.37 39.71 39.83 0.0M
2022-04-08 41.44 41.79 41.34 41.62 0.1M
2022-04-07 41.54 41.82 41.20 41.38 0.0M
2022-04-06 41.88 42.20 41.79 42.16 0.1M
2022-04-05 43.07 43.12 41.77 41.80 0.1M
2022-04-04 40.53 41.16 40.43 40.56 0.2M
2022-04-01 41.23 41.23 40.67 41.03 0.0M
2022-03-31 42.01 42.51 41.77 42.16 0.1M
2022-03-30 41.05 41.49 40.99 41.07 0.0M
2022-03-29 39.70 39.96 39.51 39.77 0.1M
2022-03-28 38.63 39.40 38.63 39.25 0.1M
2022-03-25 39.28 39.40 38.64 38.78 0.0M
2022-03-24 37.81 38.03 37.34 37.88 0.1M
2022-03-23 38.40 38.60 37.88 38.13 0.1M
2022-03-22 39.53 39.92 39.51 39.77 0.1M
2022-03-21 39.98 40.44 39.53 39.96 0.1M
2022-03-18 40.08 40.68 40.07 40.44 0.1M
2022-03-17 40.48 40.89 40.26 40.68 0.1M
2022-03-16 40.57 40.69 39.16 40.00 0.1M
2022-03-15 41.69 41.69 40.50 41.37 0.1M
2022-03-14 42.03 42.31 41.63 41.63 0.1M
2022-03-11 42.52 43.20 42.39 42.58 0.0M
2022-03-10 42.36 42.49 41.51 42.04 0.1M
2022-03-09 42.31 44.84 42.11 43.73 0.1M
2022-03-08 41.99 45.75 41.99 45.23 0.2M
2022-03-07 40.44 41.92 40.37 41.46 0.1M
2022-03-04 37.65 38.38 37.56 38.26 0.1M
2022-03-03 38.06 38.40 37.23 37.37 0.1M
2022-03-02 40.65 40.65 39.49 39.91 0.1M
2022-03-01 41.38 41.47 39.48 39.88 0.1M
2022-02-28 42.67 43.65 42.65 43.36 0.1M
2022-02-25 39.39 39.50 38.69 39.21 0.1M
2022-02-24 36.59 39.80 36.59 39.66 0.2M
2022-02-23 34.04 34.24 33.51 33.57 0.2M
2022-02-22 33.77 33.84 33.34 33.50 0.1M
2022-02-18 34.25 34.48 33.79 34.05 0.0M
2022-02-17 34.57 34.57 33.83 33.97 0.1M
2022-02-16 34.74 34.74 34.09 34.25 0.0M
2022-02-15 34.15 34.85 33.92 34.57 0.1M
2022-02-14 33.13 33.33 32.96 33.20 0.1M
2022-02-11 34.42 34.68 33.27 33.31 0.1M
2022-02-10 34.13 34.94 34.03 34.30 0.1M
2022-02-09 35.27 35.46 35.09 35.46 0.1M
2022-02-08 33.81 33.85 33.48 33.79 0.1M
2022-02-07 34.85 35.13 34.71 35.04 0.1M
2022-02-04 35.10 35.21 34.75 35.09 0.0M
2022-02-03 36.25 36.43 35.75 35.75 0.1M
2022-02-02 36.15 36.46 36.11 36.25 0.0M
2022-02-01 35.32 35.32 34.35 34.96 0.1M
2022-01-31 34.29 35.33 34.29 35.33 0.1M
2022-01-28 34.19 34.19 33.68 34.06 0.1M
2022-01-27 34.72 35.14 34.63 35.10 0.1M
2022-01-26 35.70 35.91 34.86 35.14 0.1M
2022-01-25 33.94 34.53 33.89 34.40 0.1M
2022-01-24 35.48 36.28 35.19 36.16 0.2M
2022-01-21 37.45 37.45 36.87 37.06 0.1M
2022-01-20 38.59 39.06 38.44 38.52 0.1M
2022-01-19 37.43 37.52 37.14 37.31 0.2M
2022-01-18 36.56 37.10 36.48 36.79 0.2M
2022-01-14 36.87 37.30 36.82 37.17 0.1M
2022-01-13 38.42 38.42 37.93 37.98 0.2M
2022-01-12 37.77 38.07 37.70 38.03 0.0M
2022-01-11 37.33 37.57 37.11 37.38 0.1M
2022-01-10 38.00 38.00 37.17 37.68 0.3M
2022-01-07 37.32 37.42 36.96 37.28 0.1M
2022-01-06 38.51 38.72 38.26 38.54 0.1M
2022-01-05 40.72 41.03 40.39 40.42 0.0M
2022-01-04 41.92 41.93 41.40 41.55 0.1M
2022-01-03 43.32 43.51 42.98 43.35 0.1M