Dark

DSV
DISCOVERY MIMING LTD
stock TSE

Inactive

Aug 2, 2024

0.8700CAD-10.309%(-0.1000)718,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.9700	0.9700	0.8400	0.8700	-10.309%	718,412	0.000%
2024-08-01	0.9700	0.9800	0.9100	0.9700	-1.020%	379,020	-10.309%
2024-07-31	0.9000	0.9900	0.9000	0.9800	+10.112%	620,069	-11.224%
2024-07-30	0.9000	0.9200	0.8900	0.8900	-1.111%	223,463	-2.247%
2024-07-29	0.8700	0.9000	0.8600	0.9000	+3.448%	224,595	-3.333%
2024-07-26	0.8700	0.9300	0.8700	0.8700	-1.136%	145,439	0.000%
2024-07-25	0.8500	0.8900	0.8500	0.8800	0.000%	607,526	-1.136%
2024-07-24	0.8900	0.9300	0.8700	0.8800	0.000%	369,430	-1.136%
2024-07-23	0.9000	0.9100	0.8800	0.8800	-3.297%	401,603	-1.136%
2024-07-22	0.9100	0.9400	0.8900	0.9100	0.000%	660,410	-4.396%
2024-07-19	0.8800	0.9300	0.8500	0.9100	+2.247%	371,120	-4.396%
2024-07-18	0.9500	0.9600	0.8900	0.8900	-5.319%	444,566	-2.247%
2024-07-17	1.0200	1.0200	0.9400	0.9400	-6.931%	868,031	-7.447%
2024-07-16	1.0200	1.0400	0.9900	1.0100	+1.000%	424,354	-13.861%
2024-07-15	1.0600	1.0600	0.9900	1.0000	-5.660%	467,161	-13.000%
2024-07-12	1.0700	1.0800	1.0500	1.0600	-0.935%	325,898	-17.925%
2024-07-11	1.0900	1.0900	1.0600	1.0700	0.000%	535,965	-18.692%
2024-07-10	1.0900	1.0900	1.0500	1.0700	+0.943%	560,634	-18.692%
2024-07-09	1.0600	1.0900	1.0400	1.0600	0.000%	527,786	-17.925%
2024-07-08	1.0500	1.0700	1.0200	1.0600	-0.935%	628,426	-17.925%
2024-07-05	0.9800	1.0700	0.9600	1.0700	+12.632%	617,370	-18.692%
2024-07-04	0.9500	0.9500	0.9300	0.9500	+2.151%	282,576	-8.421%
2024-07-03	0.8700	0.9600	0.8700	0.9300	+10.714%	429,523	-6.452%
2024-07-02	0.8700	0.8900	0.8400	0.8400	-4.545%	255,276	+3.571%
2024-06-28	0.9000	0.9200	0.8700	0.8800	-1.124%	189,306	-1.136%
2024-06-27	0.8800	0.9300	0.8800	0.8900	+1.136%	271,776	-2.247%
2024-06-26	0.8700	0.8900	0.8600	0.8800	+1.149%	240,715	-1.136%
2024-06-25	0.9300	0.9300	0.8700	0.8700	-5.435%	381,179	0.000%
2024-06-24	0.9500	0.9700	0.9200	0.9200	-5.155%	305,570	-5.435%
2024-06-21	0.9900	1.0100	0.9200	0.9700	-4.902%	1,041,425	-10.309%
2024-06-20	0.9300	1.0500	0.9200	1.0200	+12.088%	913,480	-14.706%
2024-06-19	0.9100	0.9200	0.9000	0.9100	0.000%	78,217	-4.396%
2024-06-18	0.9300	0.9500	0.9000	0.9100	-3.191%	280,333	-4.396%
2024-06-17	0.9300	0.9400	0.9100	0.9400	0.000%	458,569	-7.447%
2024-06-14	0.9400	0.9600	0.9200	0.9400	+1.075%	292,672	-7.447%
2024-06-13	0.9700	0.9800	0.9300	0.9300	-7.000%	379,902	-6.452%
2024-06-12	1.0000	1.0400	0.9800	1.0000	+2.041%	624,416	-13.000%
2024-06-11	0.9700	0.9800	0.9100	0.9800	+1.031%	349,655	-11.224%
2024-06-10	0.9900	0.9900	0.9700	0.9700	-1.020%	244,259	-10.309%
2024-06-07	1.0300	1.0500	0.9600	0.9800	-7.547%	703,248	-11.224%
2024-06-06	1.0300	1.0800	1.0300	1.0600	+1.923%	884,377	-17.925%
2024-06-05	1.0300	1.0600	1.0100	1.0400	+1.961%	331,581	-16.346%
2024-06-04	1.0500	1.0500	1.0000	1.0200	-4.673%	684,468	-14.706%
2024-06-03	1.0700	1.1200	1.0500	1.0700	-0.926%	1,864,116	-18.692%
2024-05-31	1.1400	1.1500	1.0800	1.0800	-6.087%	697,527	-19.444%
2024-05-30	1.1700	1.1700	1.1200	1.1500	-1.709%	622,107	-24.348%
2024-05-29	1.1600	1.2000	1.1300	1.1700	-0.847%	501,439	-25.641%
2024-05-28	1.2300	1.2300	1.1200	1.1800	-1.667%	1,311,003	-26.271%
2024-05-27	1.2100	1.2400	1.2000	1.2000	-0.826%	326,405	-27.500%
2024-05-24	1.2300	1.2300	1.1900	1.2100	-1.626%	457,398	-28.099%
2024-05-23	1.1800	1.2300	1.1500	1.2300	+3.361%	956,166	-29.268%
2024-05-22	1.2400	1.2400	1.1700	1.1900	-4.032%	792,692	-26.891%
2024-05-21	1.3100	1.3300	1.1900	1.2400	-3.125%	1,935,080	-29.839%
2024-05-17	1.1900	1.2900	1.1700	1.2800	+10.345%	1,899,329	-32.031%
2024-05-16	1.1100	1.1600	1.0900	1.1600	+2.655%	773,009	-25.000%
2024-05-15	1.2000	1.2000	1.1100	1.1300	-1.739%	905,855	-23.009%
2024-05-14	1.0400	1.1600	1.0300	1.1500	+10.577%	1,388,369	-24.348%
2024-05-13	0.9700	1.0400	0.9600	1.0400	+9.474%	875,413	-16.346%
2024-05-10	0.9900	1.0000	0.9500	0.9500	-1.042%	669,498	-8.421%
2024-05-09	0.9200	0.9900	0.9100	0.9600	+3.226%	733,330	-9.375%
2024-05-08	0.9100	0.9300	0.8900	0.9300	0.000%	389,817	-6.452%
2024-05-07	0.9200	0.9300	0.9000	0.9300	+1.087%	349,836	-6.452%
2024-05-06	0.8800	0.9300	0.8700	0.9200	+3.371%	741,248	-5.435%
2024-05-02	0.8900	0.9000	0.8600	0.8900	0.000%	231,167	-2.247%
2024-05-01	0.8800	0.9100	0.8700	0.8900	+3.488%	212,706	-2.247%
2024-04-30	0.9000	0.9000	0.8600	0.8600	-6.522%	933,474	+1.163%
2024-04-29	0.9300	0.9400	0.9100	0.9200	-2.128%	292,143	-5.435%
2024-04-26	0.9300	0.9400	0.9100	0.9400	+3.297%	302,516	-7.447%
2024-04-24	0.9400	0.9400	0.8800	0.9100	-4.211%	595,668	-4.396%
2024-04-23	0.9100	0.9500	0.9100	0.9500	+2.151%	232,799	-8.421%
2024-04-22	0.9600	0.9600	0.9100	0.9300	-7.921%	790,485	-6.452%
2024-04-19	0.9400	1.0100	0.9400	1.0100	+8.602%	745,174	-13.861%
2024-04-18	0.8900	0.9400	0.8900	0.9300	+2.198%	785,790	-6.452%
2024-04-16	0.9100	0.9100	0.8700	0.9100	+1.111%	444,822	-4.396%
2024-04-15	0.9300	0.9400	0.9000	0.9000	-1.099%	618,473	-3.333%
2024-04-12	0.9500	0.9800	0.9000	0.9100	+2.247%	1,586,409	-4.396%
2024-04-11	0.9800	0.9800	0.8900	0.8900	-8.247%	1,332,381	-2.247%
2024-04-10	0.9100	0.9900	0.8900	0.9700	-1.020%	681,372	-10.309%
2024-04-08	0.9700	1.0000	0.9400	0.9800	+3.158%	1,407,799	-11.224%
2024-04-05	0.9000	0.9500	0.8800	0.9500	+3.261%	503,634	-8.421%
2024-04-04	0.9500	0.9700	0.9100	0.9200	-3.158%	718,040	-5.435%
2024-04-03	0.8500	0.9500	0.8400	0.9500	+14.458%	1,721,829	-8.421%
2024-04-02	0.7800	0.8300	0.7700	0.8300	+9.211%	1,345,364	+4.819%
2024-04-01	0.7500	0.7600	0.7200	0.7600	+7.042%	460,433	+14.474%
2024-03-28	0.7000	0.7100	0.6900	0.7100	+1.429%	781,969	+22.535%
2024-03-27	0.6900	0.7000	0.6800	0.7000	+3.704%	244,821	+24.286%
2024-03-26	0.7000	0.7000	0.6700	0.6750	-2.174%	149,774	+28.889%
2024-03-25	0.6900	0.7000	0.6700	0.6900	0.000%	163,483	+26.087%
2024-03-22	0.6900	0.7000	0.6800	0.6900	-1.429%	62,030	+26.087%
2024-03-21	0.7100	0.7150	0.6800	0.7000	0.000%	311,358	+24.286%
2024-03-20	0.6800	0.7000	0.6600	0.7000	+4.478%	638,454	+24.286%
2024-03-19	0.7200	0.7200	0.6700	0.6700	-9.459%	288,814	+29.851%
2024-03-15	0.7500	0.7500	0.7300	0.7400	-1.333%	747,091	+17.568%
2024-03-14	0.7300	0.7500	0.7200	0.7500	+2.740%	681,637	+16.000%
2024-03-13	0.6900	0.7300	0.6800	0.7300	+4.286%	512,501	+19.178%
2024-03-12	0.7000	0.7100	0.6800	0.7000	+1.449%	278,359	+24.286%
2024-03-11	0.7000	0.7200	0.6900	0.6900	-2.817%	314,827	+26.087%
2024-03-07	0.7200	0.7300	0.6900	0.7100	0.000%	218,658	+22.535%
2024-03-06	0.7400	0.7400	0.6950	0.7100	-5.333%	423,263	+22.535%
2024-03-04	0.6800	0.8000	0.6700	0.7500	+15.385%	621,916	+16.000%
2024-03-01	0.6100	0.6500	0.6050	0.6500	+6.557%	416,458	+33.846%
2024-02-29	0.6200	0.6200	0.6000	0.6100	-1.613%	216,643	+42.623%
2024-02-28	0.6000	0.6200	0.6000	0.6200	+3.333%	106,033	+40.323%
2024-02-27	0.6200	0.6200	0.6000	0.6000	-3.226%	60,455	+45.000%
2024-02-26	0.6200	0.6200	0.6000	0.6200	0.000%	267,139	+40.323%
2024-02-23	0.6000	0.6200	0.6000	0.6200	+1.639%	492,107	+40.323%
2024-02-22	0.6200	0.6200	0.5900	0.6100	0.000%	466,916	+42.623%
2024-02-21	0.6200	0.6200	0.6000	0.6100	0.000%	683,897	+42.623%
2024-02-20	0.6100	0.6200	0.5900	0.6100	-1.613%	502,043	+42.623%
2024-02-16	0.6100	0.6300	0.6000	0.6200	+3.333%	220,032	+40.323%
2024-02-15	0.6200	0.6400	0.6000	0.6000	-1.639%	216,813	+45.000%
2024-02-14	0.6100	0.6300	0.6000	0.6100	-1.613%	267,470	+42.623%
2024-02-13	0.6000	0.6200	0.5850	0.6200	0.000%	291,263	+40.323%
2024-02-12	0.5800	0.6200	0.5800	0.6200	+5.085%	363,446	+40.323%
2024-02-09	0.6100	0.6100	0.5800	0.5900	-1.667%	229,662	+47.458%
2024-02-08	0.6200	0.6200	0.6000	0.6000	0.000%	90,583	+45.000%
2024-02-07	0.6100	0.6600	0.6000	0.6000	0.000%	289,237	+45.000%
2024-02-06	0.6300	0.6300	0.6000	0.6000	-4.762%	252,863	+45.000%
2024-02-05	0.6300	0.6300	0.6000	0.6300	+3.279%	361,362	+38.095%
2024-02-02	0.6200	0.6400	0.6100	0.6100	-3.175%	350,376	+42.623%
2024-02-01	0.6200	0.6500	0.6100	0.6300	+1.613%	341,175	+38.095%
2024-01-31	0.6100	0.6400	0.6000	0.6200	+3.333%	333,078	+40.323%
2024-01-30	0.6000	0.6300	0.5700	0.6000	+15.385%	2,699,084	+45.000%
2024-01-29	0.6700	0.6700	0.5200	0.5200	-20.000%	3,054,665	+67.308%
2024-01-26	0.6500	0.6700	0.6400	0.6500	+1.563%	69,638	+33.846%
2024-01-25	0.6900	0.6900	0.6400	0.6400	-4.478%	279,959	+35.938%
2024-01-24	0.6900	0.6900	0.6500	0.6700	+1.515%	188,007	+29.851%
2024-01-23	0.6700	0.6750	0.6500	0.6600	0.000%	153,504	+31.818%
2024-01-22	0.6700	0.6900	0.6500	0.6600	-1.493%	93,016	+31.818%
2024-01-19	0.6900	0.6900	0.6700	0.6700	0.000%	212,013	+29.851%
2024-01-18	0.6700	0.6800	0.6600	0.6700	0.000%	170,186	+29.851%
2024-01-17	0.6800	0.6950	0.6500	0.6700	0.000%	311,032	+29.851%
2024-01-16	0.7200	0.7200	0.6700	0.6700	-8.219%	223,374	+29.851%
2024-01-15	0.7200	0.7500	0.7000	0.7300	+1.389%	148,376	+19.178%
2024-01-12	0.7000	0.7300	0.7000	0.7200	+5.882%	174,070	+20.833%
2024-01-11	0.6900	0.6900	0.6700	0.6800	0.000%	141,556	+27.941%
2024-01-10	0.7100	0.7150	0.6800	0.6800	-2.857%	260,148	+27.941%
2024-01-09	0.7300	0.7400	0.7000	0.7000	-4.110%	156,737	+24.286%
2024-01-08	0.7300	0.7400	0.7300	0.7300	-2.667%	81,676	+19.178%
2024-01-05	0.7600	0.7600	0.7400	0.7500	+1.351%	180,584	+16.000%
2024-01-04	0.7600	0.7650	0.7400	0.7400	-1.333%	105,364	+17.568%
2024-01-03	0.7400	0.7800	0.7300	0.7500	-1.316%	205,682	+16.000%
2024-01-02	0.7700	0.7850	0.7500	0.7600	0.000%	110,351	+14.474%
2023-12-29	0.7600	0.7700	0.7400	0.7600	-1.299%	245,427	+14.474%
2023-12-28	0.8100	0.8100	0.7500	0.7700	-3.750%	353,218	+12.987%
2023-12-27	0.8200	0.8200	0.7800	0.8000	-2.439%	191,235	+8.750%
2023-12-22	0.8000	0.8600	0.7900	0.8200	+5.128%	531,759	+6.098%
2023-12-21	0.8000	0.8100	0.7700	0.7800	-1.266%	308,923	+11.538%
2023-12-20	0.8200	0.8250	0.7700	0.7900	-3.659%	194,286	+10.127%
2023-12-19	0.7700	0.8200	0.7700	0.8200	+7.895%	174,336	+6.098%
2023-12-18	0.8300	0.8300	0.7500	0.7600	-3.797%	310,041	+14.474%
2023-12-15	0.8200	0.8300	0.7550	0.7900	+1.282%	970,532	+10.127%
2023-12-14	0.8000	0.8700	0.7700	0.7800	+2.632%	602,472	+11.538%
2023-12-13	0.7100	0.7700	0.6700	0.7600	+7.042%	502,390	+14.474%
2023-12-12	0.7500	0.7500	0.7000	0.7100	-13.415%	507,884	+22.535%
2023-12-08	0.8100	0.8450	0.7900	0.8200	0.000%	177,706	+6.098%
2023-12-07	0.8300	0.8450	0.8150	0.8200	-1.205%	128,402	+6.098%
2023-12-06	0.8800	0.8800	0.8300	0.8300	-4.598%	126,763	+4.819%
2023-12-05	0.8800	0.8850	0.8500	0.8700	-1.136%	198,003	0.000%
2023-12-04	0.9300	0.9400	0.8650	0.8800	-4.348%	438,258	-1.136%
2023-12-01	0.8900	0.9200	0.8600	0.9200	+3.371%	434,735	-5.435%
2023-11-30	0.9000	0.9000	0.8700	0.8900	-1.111%	247,178	-2.247%
2023-11-29	0.9100	0.9100	0.8500	0.9000	+2.273%	504,404	-3.333%
2023-11-28	0.7400	0.8800	0.7300	0.8800	+23.944%	620,116	-1.136%
2023-11-27	0.6800	0.7200	0.6700	0.7100	+7.576%	816,026	+22.535%
2023-11-24	0.6300	0.6800	0.6100	0.6600	-2.941%	667,331	+31.818%
2023-11-23	0.7000	0.7000	0.6700	0.6800	0.000%	83,460	+27.941%
2023-11-22	0.6900	0.7000	0.6700	0.6800	-4.225%	160,542	+27.941%
2023-11-21	0.7200	0.7300	0.6900	0.7100	-2.740%	88,676	+22.535%
2023-11-20	0.6900	0.7300	0.6800	0.7300	+5.797%	201,936	+19.178%
2023-11-17	0.7000	0.7000	0.6750	0.6900	-2.817%	314,531	+26.087%
2023-11-16	0.6600	0.7100	0.6600	0.7100	+7.576%	200,380	+22.535%
2023-11-15	0.6000	0.6800	0.5900	0.6600	+11.864%	407,908	+31.818%
2023-11-14	0.5600	0.6000	0.5600	0.5900	+5.357%	330,668	+47.458%
2023-11-13	0.6000	0.6100	0.5600	0.5600	-5.085%	526,958	+55.357%
2023-11-10	0.5900	0.6100	0.5800	0.5900	0.000%	52,962	+47.458%
2023-11-09	0.6200	0.6300	0.5900	0.5900	-4.839%	92,995	+47.458%
2023-11-08	0.6100	0.6200	0.6000	0.6200	+1.639%	153,294	+40.323%
2023-11-07	0.6100	0.6100	0.6000	0.6100	0.000%	97,753	+42.623%
2023-11-06	0.6500	0.6500	0.6100	0.6100	-3.175%	274,157	+42.623%
2023-11-03	0.6100	0.6500	0.6050	0.6300	+3.279%	375,478	+38.095%
2023-11-02	0.6500	0.6600	0.6100	0.6100	-6.154%	403,755	+42.623%
2023-11-01	0.6100	0.6500	0.5900	0.6500	+3.175%	304,184	+33.846%
2023-10-31	0.5900	0.6400	0.5900	0.6300	+6.780%	1,494,952	+38.095%
2023-10-30	0.6100	0.6100	0.5800	0.5900	-0.840%	342,543	+47.458%
2023-10-27	0.5800	0.6150	0.5750	0.5950	+0.847%	174,822	+46.218%
2023-10-26	0.5900	0.6000	0.5600	0.5900	+1.724%	164,333	+47.458%
2023-10-25	0.6200	0.6300	0.5800	0.5800	-6.452%	143,273	+50.000%
2023-10-24	0.6300	0.6400	0.6000	0.6200	-3.125%	162,325	+40.323%
2023-10-23	0.6600	0.6600	0.6200	0.6400	0.000%	189,223	+35.938%
2023-10-20	0.6300	0.6700	0.6200	0.6400	+3.226%	859,003	+35.938%
2023-10-19	0.6400	0.6400	0.6100	0.6200	-3.125%	1,090,008	+40.323%
2023-10-18	0.6400	0.6700	0.6200	0.6400	+3.226%	268,253	+35.938%
2023-10-17	0.6600	0.6700	0.6200	0.6200	-4.615%	507,842	+40.323%
2023-10-16	0.6600	0.6800	0.6500	0.6500	-1.515%	133,317	+33.846%
2023-10-13	0.6600	0.7050	0.6500	0.6600	+1.538%	1,059,591	+31.818%
2023-10-12	0.6600	0.6800	0.6400	0.6500	-4.412%	384,307	+33.846%
2023-10-11	0.6900	0.7500	0.6700	0.6800	0.000%	638,588	+27.941%
2023-10-10	0.7000	0.7000	0.6700	0.6800	+3.030%	246,514	+27.941%
2023-10-06	0.6900	0.6900	0.6600	0.6600	-4.348%	200,011	+31.818%
2023-10-05	0.6700	0.6900	0.6450	0.6900	+2.985%	90,511	+26.087%
2023-10-04	0.6800	0.6800	0.6400	0.6700	+1.515%	403,823	+29.851%
2023-10-03	0.6900	0.7100	0.6600	0.6600	-4.348%	204,044	+31.818%
2023-10-02	0.6700	0.7200	0.6500	0.6900	+1.471%	296,725	+26.087%
2023-09-29	0.7400	0.7400	0.6700	0.6800	-5.556%	560,246	+27.941%
2023-09-28	0.7000	0.7300	0.6800	0.7200	+5.882%	249,787	+20.833%
2023-09-27	0.7100	0.7200	0.6800	0.6800	-4.225%	258,207	+27.941%
2023-09-26	0.7200	0.7300	0.7100	0.7100	-2.740%	131,776	+22.535%
2023-09-25	0.7700	0.7750	0.7100	0.7300	-3.947%	279,082	+19.178%
2023-09-22	0.8300	0.8300	0.7600	0.7600	-6.173%	150,463	+14.474%
2023-09-21	0.8200	0.8200	0.7900	0.8100	+1.250%	87,898	+7.407%
2023-09-20	0.8300	0.8700	0.8000	0.8000	-2.439%	92,292	+8.750%
2023-09-19	0.8900	0.8900	0.8200	0.8200	-5.747%	157,839	+6.098%
2023-09-18	0.9000	0.9000	0.8600	0.8700	-3.333%	172,068	0.000%
2023-09-15	0.8800	0.9600	0.8700	0.9000	+3.448%	2,681,375	-3.333%
2023-09-14	0.8000	0.9200	0.8000	0.8700	+10.127%	1,507,525	0.000%
2023-09-13	0.7800	0.8000	0.7600	0.7900	+1.282%	441,423	+10.127%
2023-09-12	0.7500	0.7800	0.7400	0.7800	-1.266%	405,687	+11.538%
2023-09-11	0.7500	0.7900	0.7500	0.7900	+3.947%	154,137	+10.127%
2023-09-08	0.7500	0.7600	0.7400	0.7600	+1.333%	42,852	+14.474%
2023-09-07	0.7600	0.7600	0.7400	0.7500	-1.316%	72,588	+16.000%
2023-09-06	0.7600	0.7800	0.7450	0.7600	-3.797%	250,015	+14.474%
2023-09-05	0.8200	0.8200	0.7800	0.7900	-4.819%	131,429	+10.127%
2023-09-01	0.8700	0.8700	0.8200	0.8300	-2.353%	98,830	+4.819%
2023-08-31	0.8600	0.8700	0.8500	0.8500	-2.299%	192,589	+2.353%
2023-08-30	0.8800	0.8900	0.8500	0.8700	-1.136%	143,165	0.000%
2023-08-29	0.8600	0.8900	0.8500	0.8800	+2.326%	205,413	-1.136%
2023-08-28	0.8100	0.8600	0.8000	0.8600	+4.878%	217,956	+1.163%
2023-08-25	0.8300	0.8400	0.7700	0.8200	+1.235%	77,487	+6.098%
2023-08-24	0.8100	0.8200	0.7900	0.8100	0.000%	189,327	+7.407%
2023-08-23	0.7700	0.8200	0.7600	0.8100	+5.195%	543,783	+7.407%
2023-08-22	0.7600	0.7700	0.7500	0.7700	+4.054%	65,538	+12.987%
2023-08-21	0.7600	0.7600	0.7400	0.7400	-2.632%	40,012	+17.568%
2023-08-18	0.7400	0.7600	0.7400	0.7600	+1.333%	74,338	+14.474%
2023-08-17	0.7500	0.7500	0.7400	0.7500	0.000%	24,102	+16.000%
2023-08-16	0.7800	0.7800	0.7400	0.7500	-1.316%	88,465	+16.000%
2023-08-15	0.7500	0.7600	0.7300	0.7600	0.000%	144,808	+14.474%
2023-08-14	0.7800	0.7900	0.7500	0.7600	-3.797%	143,104	+14.474%
2023-08-11	0.7800	0.8000	0.7600	0.7900	+1.282%	230,989	+10.127%
2023-08-10	0.7900	0.7900	0.7500	0.7800	0.000%	133,490	+11.538%
2023-08-09	0.7500	0.7800	0.7500	0.7800	+1.299%	100,640	+11.538%
2023-08-08	0.7700	0.7700	0.7450	0.7700	-1.282%	244,082	+12.987%
2023-08-04	0.7900	0.7900	0.7600	0.7800	-1.266%	94,266	+11.538%
2023-08-03	0.7500	0.7900	0.7500	0.7900	+5.333%	124,860	+10.127%
2023-08-02	0.7700	0.7700	0.7400	0.7500	-6.250%	356,182	+16.000%
2023-08-01	0.8000	0.8100	0.7700	0.8000	-2.439%	250,598	+8.750%
2023-07-31	0.7900	0.8250	0.7900	0.8200	+2.500%	262,630	+6.098%
2023-07-28	0.8200	0.8200	0.7800	0.8000	+1.266%	131,274	+8.750%
2023-07-27	0.8100	0.8100	0.7800	0.7900	-5.952%	180,801	+10.127%
2023-07-26	0.8200	0.8400	0.7950	0.8400	+1.205%	243,993	+3.571%
2023-07-25	0.8400	0.8400	0.8100	0.8300	+2.469%	57,007	+4.819%
2023-07-24	0.8300	0.8300	0.8000	0.8100	0.000%	81,665	+7.407%
2023-07-21	0.8500	0.8700	0.8100	0.8100	-5.814%	107,200	+7.407%
2023-07-20	0.8800	0.8900	0.8400	0.8600	-2.273%	134,253	+1.163%
2023-07-19	0.9000	0.9000	0.8750	0.8800	-2.222%	48,507	-1.136%
2023-07-18	0.8600	0.9100	0.8600	0.9000	+2.273%	126,135	-3.333%
2023-07-17	0.8800	0.8800	0.8500	0.8800	-2.222%	108,013	-1.136%
2023-07-14	0.9000	0.9000	0.8550	0.9000	+3.448%	94,925	-3.333%
2023-07-13	0.9000	0.9100	0.8600	0.8700	-4.396%	259,318	0.000%
2023-07-12	0.8400	0.9200	0.8400	0.9100	+8.333%	523,559	-4.396%
2023-07-11	0.8450	0.8700	0.8300	0.8400	-1.176%	40,199	+3.571%
2023-07-10	0.8200	0.8500	0.8150	0.8500	+1.190%	66,956	+2.353%
2023-07-07	0.8300	0.8500	0.8100	0.8400	+1.205%	165,622	+3.571%
2023-07-06	0.8600	0.8600	0.8100	0.8300	-2.353%	122,135	+4.819%
2023-07-05	0.8500	0.9000	0.8400	0.8500	0.000%	435,527	+2.353%
2023-07-04	0.8500	0.8500	0.8300	0.8500	+3.659%	80,541	+2.353%
2023-06-30	0.8100	0.8400	0.8100	0.8200	+1.235%	104,029	+6.098%
2023-06-29	0.8400	0.8400	0.8000	0.8100	-3.571%	223,501	+7.407%
2023-06-28	0.8800	0.8800	0.8300	0.8400	-5.618%	182,670	+3.571%
2023-06-27	0.8600	0.8900	0.8500	0.8900	+3.488%	242,727	-2.247%
2023-06-26	0.8600	0.8650	0.8300	0.8600	+3.614%	170,905	+1.163%
2023-06-23	0.8400	0.8600	0.8300	0.8300	-1.190%	106,312	+4.819%
2023-06-22	0.8600	0.8650	0.7900	0.8400	-2.326%	790,212	+3.571%
2023-06-21	0.8500	0.8650	0.8200	0.8600	0.000%	345,306	+1.163%
2023-06-20	0.8600	0.8600	0.8050	0.8600	+1.176%	458,800	+1.163%
2023-06-19	0.7900	0.8800	0.7900	0.8500	+18.056%	981,384	+2.353%
2023-06-16	0.7600	0.7950	0.7200	0.7200	-4.000%	2,490,725	+20.833%
2023-06-15	0.8100	0.8300	0.7500	0.7500	-7.407%	752,760	+16.000%
2023-06-14	0.8700	0.8700	0.8100	0.8100	-5.814%	277,469	+7.407%
2023-06-13	0.8800	0.8900	0.8400	0.8600	-1.149%	234,190	+1.163%
2023-06-12	0.8500	0.8900	0.8000	0.8700	+1.163%	400,277	0.000%
2023-06-09	0.8900	0.9000	0.8400	0.8600	-2.273%	481,417	+1.163%
2023-06-08	0.9200	0.9500	0.8800	0.8800	-2.222%	565,514	-1.136%
2023-06-07	0.9500	0.9600	0.9000	0.9000	-6.250%	351,482	-3.333%
2023-06-06	1.0100	1.0100	0.9500	0.9600	-4.000%	201,158	-9.375%
2023-06-05	0.9600	1.0100	0.9600	1.0000	+2.564%	246,280	-13.000%
2023-06-02	1.0400	1.0400	0.9600	0.9750	-4.412%	264,197	-10.769%
2023-06-01	1.0200	1.0500	0.9950	1.0200	+3.030%	192,913	-14.706%
2023-05-31	1.0600	1.0600	0.9600	0.9900	-5.714%	136,526	-12.121%
2023-05-30	0.9700	1.0650	0.9450	1.0500	+10.526%	242,496	-17.143%
2023-05-29	0.9500	0.9600	0.9500	0.9500	0.000%	13,686	-8.421%
2023-05-26	0.9500	0.9500	0.9300	0.9500	+3.261%	75,414	-8.421%
2023-05-25	0.9300	0.9500	0.9200	0.9200	-1.075%	137,271	-5.435%
2023-05-24	0.9600	0.9600	0.9300	0.9300	-2.105%	282,699	-6.452%
2023-05-23	0.9700	0.9900	0.9500	0.9500	-2.062%	141,725	-8.421%
2023-05-19	0.9700	0.9900	0.9600	0.9700	0.000%	187,690	-10.309%
2023-05-18	0.9600	0.9850	0.9550	0.9700	0.000%	348,987	-10.309%
2023-05-17	0.9900	0.9900	0.9700	0.9700	-1.020%	259,357	-10.309%
2023-05-16	1.0200	1.0200	0.9650	0.9800	-3.922%	940,589	-11.224%
2023-05-15	1.0300	1.0350	1.0000	1.0200	0.000%	330,609	-14.706%
2023-05-12	1.0500	1.0500	1.0000	1.0200	0.000%	319,508	-14.706%
2023-05-11	1.0400	1.0600	1.0100	1.0200	-2.857%	298,915	-14.706%
2023-05-10	1.1000	1.1000	1.0400	1.0500	-4.545%	302,928	-17.143%
2023-05-09	1.1100	1.1100	1.0800	1.1000	-0.901%	127,048	-20.909%
2023-05-08	1.1200	1.1200	1.0900	1.1100	-0.893%	323,461	-21.622%
2023-05-05	1.1600	1.1700	1.1050	1.1200	-5.085%	656,882	-22.321%
2023-05-04	1.1200	1.2200	1.1200	1.1800	+6.306%	686,400	-26.271%
2023-05-03	1.1300	1.1300	1.1000	1.1100	-0.893%	142,925	-21.622%
2023-05-02	1.0900	1.1300	1.0800	1.1200	+5.660%	538,737	-22.321%
2023-05-01	1.1000	1.1100	1.0600	1.0600	0.000%	582,792	-17.925%
2023-04-28	1.0700	1.0900	1.0500	1.0600	-0.935%	1,696,926	-17.925%
2023-04-27	1.0600	1.0900	1.0300	1.0700	+1.905%	609,023	-18.692%
2023-04-26	1.0800	1.1200	1.0200	1.0500	-1.869%	1,370,883	-17.143%
2023-04-25	1.1200	1.1200	1.0500	1.0700	-4.464%	305,414	-18.692%
2023-04-24	1.1300	1.1500	1.0700	1.1200	-1.754%	830,332	-22.321%
2023-04-21	1.1800	1.1900	1.1200	1.1400	-1.724%	909,261	-23.684%
2023-04-20	1.1800	1.1800	1.1550	1.1600	-1.695%	318,350	-25.000%
2023-04-19	1.1800	1.2000	1.1650	1.1800	-3.279%	334,518	-26.271%
2023-04-18	1.2000	1.2300	1.1650	1.2200	+1.667%	536,855	-28.689%
2023-04-17	1.2100	1.2200	1.1600	1.2000	0.000%	628,213	-27.500%
2023-04-14	1.2400	1.2400	1.1700	1.2000	-3.226%	830,364	-27.500%
2023-04-13	1.2400	1.2800	1.1900	1.2400	-6.767%	3,375,801	-29.839%
2023-04-12	1.3000	1.3300	1.2800	1.3300	+2.308%	628,181	-34.586%
2023-04-11	1.2800	1.3000	1.2600	1.3000	+1.563%	716,656	-33.077%
2023-04-10	1.2600	1.2800	1.2350	1.2800	+0.787%	400,237	-32.031%
2023-04-06	1.2300	1.2700	1.2300	1.2700	+3.252%	278,839	-31.496%
2023-04-05	1.2700	1.2900	1.2000	1.2300	-1.600%	411,955	-29.268%
2023-04-04	1.2300	1.3000	1.2300	1.2500	+1.626%	787,432	-30.400%
2023-04-03	1.3000	1.3300	1.2300	1.2300	-6.107%	870,306	-29.268%
2023-03-31	1.3100	1.3500	1.2900	1.3100	-4.380%	982,059	-33.588%
2023-03-30	1.3300	1.3800	1.2250	1.3700	+3.788%	1,116,711	-36.496%
2023-03-29	1.2900	1.3600	1.2800	1.3200	+4.762%	707,135	-34.091%
2023-03-28	1.1600	1.3000	1.1600	1.2600	+6.780%	424,041	-30.952%
2023-03-27	1.1500	1.1900	1.1400	1.1800	+1.724%	185,039	-26.271%
2023-03-24	1.2600	1.2600	1.1500	1.1600	-4.918%	372,892	-25.000%
2023-03-23	1.1900	1.2500	1.1600	1.2200	+6.087%	366,025	-28.689%
2023-03-22	1.1100	1.1800	1.0900	1.1500	+3.604%	334,432	-24.348%
2023-03-21	1.1500	1.1500	1.0800	1.1100	-3.478%	220,677	-21.622%
2023-03-20	1.0500	1.1700	1.0250	1.1500	+11.650%	716,662	-24.348%
2023-03-17	1.0600	1.1600	1.0300	1.0300	-0.962%	1,626,061	-15.534%
2023-03-16	1.0600	1.0600	1.0000	1.0400	0.000%	252,504	-16.346%
2023-03-15	1.1100	1.1400	1.0400	1.0400	-3.704%	322,114	-16.346%
2023-03-14	1.1200	1.1600	1.0700	1.0800	-3.571%	217,169	-19.444%
2023-03-13	1.1900	1.2200	1.1200	1.1200	-1.754%	527,164	-22.321%
2023-03-10	1.0900	1.1400	1.0800	1.1400	+2.703%	86,998	-23.684%
2023-03-09	1.0900	1.1300	1.0700	1.1100	+6.731%	258,513	-21.622%
2023-03-08	1.0500	1.0600	1.0300	1.0400	0.000%	55,350	-16.346%
2023-03-07	1.0900	1.0900	1.0300	1.0400	-5.455%	166,849	-16.346%
2023-03-06	1.1500	1.1500	1.1000	1.1000	-4.348%	108,164	-20.909%
2023-03-03	1.1600	1.1700	1.1200	1.1500	+0.877%	132,212	-24.348%
2023-03-02	1.1500	1.1500	1.1100	1.1400	-0.870%	83,964	-23.684%
2023-03-01	1.1700	1.2050	1.1300	1.1500	-1.709%	270,853	-24.348%
2023-02-28	1.0400	1.1700	1.0200	1.1700	+11.429%	279,639	-25.641%
2023-02-27	1.0200	1.0500	1.0100	1.0500	+3.960%	287,900	-17.143%
2023-02-24	1.1000	1.1000	0.9950	1.0100	-7.339%	1,402,108	-13.861%
2023-02-23	1.1300	1.1600	1.0900	1.0900	-3.540%	415,665	-20.183%
2023-02-22	1.1600	1.1800	1.1300	1.1300	-3.419%	249,417	-23.009%
2023-02-21	1.2000	1.2000	1.1300	1.1700	-2.500%	270,885	-25.641%
2023-02-17	1.2000	1.2100	1.1600	1.2000	+1.695%	183,758	-27.500%
2023-02-16	1.1700	1.2300	1.1400	1.1800	+4.425%	132,282	-26.271%
2023-02-15	1.2000	1.2000	1.1200	1.1300	-0.877%	144,780	-23.009%
2023-02-14	1.2000	1.2100	1.1400	1.1400	-3.390%	253,562	-23.684%
2023-02-13	1.2500	1.2500	1.1700	1.1800	-7.087%	549,211	-26.271%
2023-02-10	1.2700	1.2700	1.2100	1.2700	+3.252%	278,140	-31.496%
2023-02-09	1.2700	1.2800	1.2200	1.2300	-4.651%	222,750	-29.268%
2023-02-08	1.2900	1.3400	1.2500	1.2900	+3.200%	408,381	-32.558%
2023-02-07	1.2900	1.2900	1.2300	1.2500	+0.806%	335,563	-30.400%
2023-02-06	1.3000	1.3500	1.2400	1.2400	-4.615%	337,402	-29.839%
2023-02-03	1.3700	1.3700	1.3000	1.3000	-9.091%	302,421	-33.077%
2023-02-01	1.3500	1.4300	1.3300	1.4300	+7.519%	230,022	-39.161%

.dark-mode .mGQ6xP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGQ6xP{ color: #333333; background-color: white; border: 2px solid #333333; }DSVDISCOVERY MIMING LTDstock TSE

DSV
DISCOVERY MIMING LTD
stock TSE