Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	5.170	5.260	5.060	5.100	167,154	-0.04(-0.78%)
Aug 30, 2022	5.270	5.350	5.100	5.140	125,404	-0.07(-1.34%)
Aug 29, 2022	5.190	5.260	5.130	5.210	146,188	-0.04(-0.76%)
Aug 26, 2022	5.390	5.460	5.190	5.250	169,880	-0.12(-2.23%)
Aug 25, 2022	5.220	5.380	5.220	5.370	179,661	+0.12(+2.29%)
Aug 24, 2022	5.270	5.290	5.150	5.250	220,139	+0.06(+1.16%)
Aug 23, 2022	5.200	5.320	5.190	5.190	372,729	-0.03(-0.57%)
Aug 22, 2022	5.280	5.310	5.190	5.220	149,515	-0.11(-2.06%)
Aug 19, 2022	5.430	5.570	5.300	5.330	126,999	-0.10(-1.84%)
Aug 18, 2022	5.400	5.500	5.340	5.430	116,357	+0.03(+0.56%)
Aug 17, 2022	5.390	5.510	5.295	5.400	227,949	-0.03(-0.55%)
Aug 16, 2022	5.400	5.520	5.310	5.430	177,254	+0.03(+0.56%)
Aug 15, 2022	5.270	5.530	5.270	5.400	174,375	+0.04(+0.75%)
Aug 12, 2022	5.190	5.370	5.135	5.360	156,980	+0.19(+3.68%)
Aug 11, 2022	5.290	5.360	5.040	5.170	284,095	-0.09(-1.71%)
Aug 10, 2022	4.980	5.370	4.960	5.260	215,859	+0.30(+6.05%)
Aug 09, 2022	4.820	4.970	4.710	4.960	299,332	+0.11(+2.27%)
Aug 08, 2022	4.780	4.985	4.695	4.850	356,963	+0.26(+5.66%)
Aug 05, 2022	4.190	4.600	4.170	4.590	408,118	+0.36(+8.51%)
Aug 04, 2022	5.160	5.250	4.205	4.230	843,203	-1.01(-19.27%)
Aug 03, 2022	5.100	5.250	5.080	5.240	153,585	+0.17(+3.35%)
Aug 02, 2022	4.890	5.090	4.890	5.070	122,518	+0.12(+2.42%)
Aug 01, 2022	4.860	5.000	4.750	4.950	191,923	+0.06(+1.23%)
Jul 29, 2022	4.810	4.990	4.790	4.890	183,426	+0.07(+1.45%)
Jul 28, 2022	4.940	4.960	4.810	4.820	196,663	-0.12(-2.43%)
Jul 27, 2022	5.010	5.040	4.880	4.940	184,169	-0.05(-1.00%)
Jul 26, 2022	4.990	5.060	4.970	4.990	148,509	-0.02(-0.40%)
Jul 25, 2022	4.990	5.040	4.915	5.010	274,757	+0.03(+0.60%)
Jul 22, 2022	5.110	5.180	4.940	4.980	241,159	-0.19(-3.68%)
Jul 21, 2022	5.040	5.170	4.940	5.170	262,267	+0.09(+1.77%)
Jul 20, 2022	5.150	5.210	5.040	5.080	323,590	-0.03(-0.59%)
Jul 19, 2022	5.010	5.160	5.010	5.110	275,623	+0.14(+2.82%)
Jul 18, 2022	5.080	5.149	4.960	4.970	315,320	-0.06(-1.19%)
Jul 15, 2022	4.980	5.060	4.840	5.030	311,750	+0.15(+3.07%)
Jul 14, 2022	4.870	4.920	4.770	4.880	308,267	-0.07(-1.41%)
Jul 13, 2022	4.950	4.985	4.890	4.950	175,986	-0.01(-0.20%)
Jul 12, 2022	5.040	5.135	4.900	4.960	402,006	-0.05(-1.00%)
Jul 11, 2022	5.190	5.235	4.990	5.010	260,335	-0.21(-4.02%)
Jul 08, 2022	5.330	5.389	5.195	5.220	220,330	-0.12(-2.25%)
Jul 07, 2022	5.140	5.355	5.120	5.340	663,813	+0.24(+4.71%)
Jul 06, 2022	5.070	5.190	5.020	5.100	349,605	+0.07(+1.39%)
Jul 05, 2022	4.860	5.050	4.780	5.030	416,031	+0.06(+1.21%)
Jul 01, 2022	4.910	5.020	4.800	4.970	248,942	+0.00(+0.00%)
Jun 30, 2022	4.920	5.060	4.825	4.970	491,817	-0.01(-0.20%)
Jun 29, 2022	5.260	5.260	4.840	4.980	575,671	-0.29(-5.50%)
Jun 28, 2022	5.450	5.640	5.270	5.270	415,841	-0.24(-4.36%)
Jun 27, 2022	5.160	5.550	5.160	5.510	754,813	+0.37(+7.20%)
Jun 24, 2022	5.450	5.655	5.110	5.140	5,362,061	-0.31(-5.69%)
Jun 23, 2022	5.700	5.780	5.310	5.450	712,109	-0.20(-3.54%)
Jun 22, 2022	5.470	5.760	5.470	5.650	681,875	+0.05(+0.89%)
Jun 21, 2022	5.600	5.880	5.530	5.600	423,064	+0.08(+1.45%)
Jun 17, 2022	5.400	5.610	5.380	5.520	309,983	+0.15(+2.79%)
Jun 16, 2022	5.420	5.570	5.340	5.370	353,621	-0.21(-3.76%)
Jun 15, 2022	5.460	5.730	5.460	5.580	398,795	+0.10(+1.82%)
Jun 14, 2022	5.390	5.540	5.290	5.480	258,883	+0.12(+2.24%)
Jun 13, 2022	5.730	5.820	5.340	5.360	411,819	-0.49(-8.38%)
Jun 10, 2022	5.810	5.915	5.735	5.850	223,025	+0.01(+0.17%)
Jun 09, 2022	5.990	6.210	5.820	5.840	558,842	-0.28(-4.58%)
Jun 08, 2022	5.980	6.400	5.902	6.120	431,406	+0.21(+3.55%)
Jun 07, 2022	6.610	6.750	5.700	5.910	1,431,292	-0.81(-12.05%)
Jun 06, 2022	7.250	7.265	6.620	6.720	607,147	-0.50(-6.93%)
Jun 03, 2022	6.810	7.570	6.810	7.220	1,951,910	+0.37(+5.40%)
Jun 02, 2022	6.640	6.930	6.635	6.850	457,338	+0.21(+3.16%)