Detsky Mir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	75.26	77.50	74.38	75.20	75.20	0.40%	2,125,680
Jul 7, 2022	72.56	75.50	70.82	74.90	74.90	3.45%	2,885,400
Jul 6, 2022	70.10	72.50	69.52	72.40	72.40	2.96%	1,103,870
Jul 5, 2022	70.48	71.70	69.16	70.32	70.32	-0.11%	1,070,320
Jul 4, 2022	68.46	71.00	67.50	70.40	70.40	2.77%	1,294,800
Jul 1, 2022	68.16	68.62	66.16	68.50	68.50	0.50%	1,193,820
Jun 30, 2022	70.40	71.56	67.22	68.16	68.16	-3.40%	1,428,940
Jun 29, 2022	72.00	72.00	69.02	70.56	70.56	-1.45%	1,078,290
Jun 28, 2022	71.40	72.98	70.66	71.60	71.60	1.79%	1,635,500
Jun 27, 2022	70.62	71.66	69.48	70.34	70.34	-0.31%	1,925,530
Jun 24, 2022	66.26	70.64	66.02	70.56	70.56	7.04%	5,766,530
Jun 23, 2022	65.78	66.48	65.00	65.92	65.92	1.07%	622,260
Jun 22, 2022	65.60	65.92	65.00	65.22	65.22	-0.85%	475,900
Jun 21, 2022	66.10	66.58	65.52	65.78	65.78	-0.33%	679,300
Jun 20, 2022	65.00	66.26	64.90	66.00	66.00	1.60%	690,940
Jun 17, 2022	65.58	65.86	64.74	64.96	64.96	-0.22%	609,170
Jun 16, 2022	65.46	65.80	64.82	65.10	65.10	-0.09%	1,028,270
Jun 15, 2022	65.26	65.50	64.10	65.16	65.16	-0.15%	808,940
Jun 14, 2022	66.30	66.80	65.00	65.26	65.26	-1.81%	697,800
Jun 10, 2022	67.46	68.16	66.22	66.46	66.46	-1.39%	531,840
Jun 9, 2022	66.34	69.00	66.34	67.40	67.40	1.60%	2,711,820
Jun 8, 2022	65.22	66.96	65.06	66.34	66.34	1.72%	539,270
Jun 7, 2022	66.46	66.46	64.12	65.22	65.22	-1.60%	605,140
Jun 6, 2022	66.50	67.08	66.00	66.28	66.28	-0.81%	540,440
Jun 3, 2022	67.70	68.40	66.40	66.82	66.82	-1.36%	509,390
Jun 2, 2022	67.84	68.06	66.72	67.74	67.74	1.26%	503,290
Jun 1, 2022	66.50	68.24	66.50	66.90	66.90	0.60%	535,220
May 31, 2022	68.20	68.20	66.06	66.50	66.50	-1.98%	1,292,020
May 30, 2022	68.80	69.60	67.50	67.84	67.84	-3.28%	1,263,590
May 27, 2022	69.64	71.00	69.02	70.14	70.14	0.72%	861,820
May 26, 2022	69.66	71.46	68.52	69.64	69.64	0.64%	1,279,140
May 25, 2022	69.96	70.96	67.80	69.20	69.20	-0.55%	911,480
May 24, 2022	70.60	71.00	67.08	69.58	69.58	-1.56%	745,550
May 23, 2022	72.30	73.28	70.00	70.68	70.68	-2.27%	605,110
May 20, 2022	73.38	74.28	72.18	72.32	72.32	-1.44%	576,350
May 19, 2022	73.56	74.50	71.60	73.38	73.38	0.22%	739,180
May 18, 2022	72.72	74.24	72.66	73.22	73.22	0.47%	604,310
May 17, 2022	73.50	73.50	72.52	72.88	72.88	0.50%	419,450
May 16, 2022	72.50	73.92	72.02	72.52	72.52	-0.14%	638,900
May 13, 2022	72.50	72.98	72.00	72.62	72.62	0.58%	267,880
May 12, 2022	75.02	75.02	72.20	72.20	72.20	-2.30%	445,870
May 11, 2022	74.50	74.92	73.54	73.90	73.90	-0.75%	456,890
May 6, 2022	75.50	75.88	74.44	74.46	74.46	-1.38%	358,340
May 5, 2022	75.44	76.20	75.10	75.50	75.50	0.67%	232,380
May 4, 2022	77.18	78.36	75.00	75.00	75.00	-2.65%	572,160
Apr 29, 2022	75.00	77.08	75.00	77.04	77.04	2.83%	759,340
Apr 28, 2022	77.48	79.10	74.70	74.92	74.92	-2.83%	923,010
Apr 27, 2022	74.64	77.30	74.32	77.10	77.10	3.74%	926,710
Apr 26, 2022	71.66	74.90	71.44	74.32	74.32	3.71%	693,900
Apr 25, 2022	73.82	73.96	70.94	71.66	71.66	-3.16%	618,550