DALI(DALI)
DALI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $29.06 | $29.06 | $29.01 | $29.01 | 7,728 |
| 8/3/2026 | $28.22 | $28.32 | $28.22 | $28.32 | 1,622 |
| 7/31/2026 | $28.03 | $28.11 | $27.96 | $28.11 | 238 |
| 7/30/2026 | $27.72 | $28.17 | $27.72 | $28.17 | 1,026 |
| 7/29/2026 | $27.31 | $27.67 | $27.31 | $27.43 | 8,800 |
| 7/28/2026 | $27.58 | $27.72 | $27.58 | $27.69 | 2,600 |
| 7/27/2026 | $28.30 | $28.30 | $27.92 | $28.06 | 1,800 |
| 7/24/2026 | $28.17 | $28.17 | $28.17 | $28.17 | 101 |
| 7/23/2026 | $28.28 | $28.36 | $28.18 | $28.36 | 53,304 |
| 7/22/2026 | $28.61 | $28.64 | $28.54 | $28.64 | 3,418 |
| 7/21/2026 | $28.32 | $28.61 | $28.32 | $28.53 | 4,516 |
| 7/20/2026 | $28.07 | $28.09 | $27.88 | $27.88 | 744 |
| 7/17/2026 | $28.06 | $28.08 | $28.06 | $28.08 | 307 |
| 7/16/2026 | $28.45 | $28.45 | $28.28 | $28.32 | 13,700 |
| 7/15/2026 | $28.76 | $28.76 | $28.76 | $28.76 | 100 |
| 7/14/2026 | $28.76 | $28.82 | $28.66 | $28.66 | 6,415 |
| 7/13/2026 | $28.57 | $28.57 | $28.31 | $28.31 | 2,300 |
| 7/10/2026 | $28.93 | $28.93 | $28.93 | $28.93 | 100 |
| 7/9/2026 | $28.99 | $28.99 | $28.77 | $28.87 | 1,217 |
| 7/8/2026 | $28.36 | $28.68 | $28.36 | $28.68 | 2,104 |
| 7/7/2026 | $28.80 | $28.88 | $28.80 | $28.86 | 644 |
| 7/6/2026 | $29.43 | $29.62 | $29.43 | $29.62 | 4,500 |
| 7/2/2026 | $29.45 | $29.45 | $29.09 | $29.26 | 500 |
| 7/1/2026 | $29.45 | $29.45 | $29.23 | $29.31 | 1,913 |
| 6/30/2026 | $29.58 | $29.75 | $29.58 | $29.75 | 21,500 |
| 6/29/2026 | $29.34 | $29.52 | $29.10 | $29.44 | 54,404 |
| 6/26/2026 | $29.28 | $29.44 | $29.25 | $29.32 | 27,600 |
| 6/25/2026 | $29.65 | $29.87 | $29.65 | $29.72 | 12,349 |
| 6/24/2026 | $29.48 | $29.56 | $29.38 | $29.56 | 3,800 |
| 6/23/2026 | $29.70 | $29.82 | $29.63 | $29.74 | 6,400 |
| 6/22/2026 | $30.75 | $30.81 | $30.59 | $30.78 | 14,999 |
| 6/18/2026 | $30.36 | $30.68 | $30.36 | $30.68 | 5,300 |
| 6/17/2026 | $31.02 | $31.02 | $30.55 | $30.55 | 18,170 |
| 6/16/2026 | $31.13 | $31.13 | $30.93 | $30.96 | 3,000 |
| 6/15/2026 | $31.09 | $31.16 | $31.01 | $31.15 | 22,700 |
| 6/12/2026 | $30.20 | $30.51 | $30.20 | $30.51 | 4,298 |
| 6/11/2026 | $29.47 | $30.36 | $29.47 | $30.36 | 26,951 |
| 6/10/2026 | $29.78 | $29.79 | $29.38 | $29.38 | 10,400 |
| 6/9/2026 | $30.02 | $30.02 | $29.55 | $29.78 | 8,661 |
| 6/8/2026 | $30.01 | $30.01 | $29.70 | $29.83 | 34,943 |
| 6/5/2026 | $30.20 | $30.20 | $29.65 | $29.65 | 3,400 |
| 6/4/2026 | $30.64 | $30.90 | $30.64 | $30.90 | 15,500 |
| 6/3/2026 | $30.85 | $30.96 | $30.85 | $30.96 | 2,306 |
| 6/2/2026 | $31.07 | $31.21 | $31.07 | $31.21 | 3,402 |
| 6/1/2026 | $30.94 | $31.29 | $30.94 | $31.29 | 500 |
| 5/29/2026 | $31.06 | $31.15 | $31.06 | $31.15 | 337 |
| 5/28/2026 | $31.07 | $31.10 | $31.01 | $31.10 | 400 |
| 5/27/2026 | $30.91 | $31.11 | $30.86 | $31.03 | 5,756 |
| 5/26/2026 | $31.08 | $31.30 | $31.08 | $31.30 | 5,015 |
| 5/22/2026 | $30.68 | $30.68 | $30.35 | $30.48 | 9,002 |
| 5/21/2026 | $30.12 | $30.49 | $30.08 | $30.45 | 4,802 |
| 5/20/2026 | $29.79 | $30.31 | $29.75 | $30.26 | 1,600 |
| 5/19/2026 | $29.67 | $29.95 | $29.67 | $29.83 | 1,300 |
| 5/18/2026 | $30.11 | $30.28 | $30.08 | $30.28 | 2,900 |
| 5/15/2026 | $30.14 | $30.23 | $30.14 | $30.23 | 1,607 |
| 5/14/2026 | $31.00 | $31.15 | $30.97 | $31.13 | 3,430 |
| 5/13/2026 | $30.72 | $31.39 | $30.72 | $31.39 | 600 |
| 5/12/2026 | $30.77 | $30.96 | $30.70 | $30.96 | 8,800 |
| 5/11/2026 | $31.26 | $31.46 | $31.25 | $31.40 | 4,721 |
| 5/8/2026 | $31.12 | $31.31 | $31.08 | $31.25 | 2,400 |
| 5/7/2026 | $31.04 | $31.26 | $30.66 | $30.78 | 1,702 |