DCC-R.BK(DCC-R.BK)
DCC-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $1.45 | $1.48 | $1.45 | $1.46 | 1.01M |
| 7/2/2026 | $1.45 | $1.46 | $1.45 | $1.45 | 1.22M |
| 7/1/2026 | $1.47 | $1.47 | $1.43 | $1.45 | 1.10M |
| 6/30/2026 | $1.44 | $1.47 | $1.44 | $1.45 | 2.65M |
| 6/29/2026 | $1.42 | $1.46 | $1.41 | $1.44 | 2.11M |
| 6/26/2026 | $1.40 | $1.45 | $1.40 | $1.43 | 7.96M |
| 6/25/2026 | $1.39 | $1.42 | $1.39 | $1.40 | 2.03M |
| 6/24/2026 | $1.37 | $1.40 | $1.37 | $1.39 | 1.17M |
| 6/23/2026 | $1.37 | $1.39 | $1.36 | $1.37 | 1.52M |
| 6/22/2026 | $1.36 | $1.41 | $1.36 | $1.37 | 2.66M |
| 6/19/2026 | $1.36 | $1.37 | $1.35 | $1.36 | 905,400 |
| 6/18/2026 | $1.37 | $1.37 | $1.36 | $1.36 | 1.07M |
| 6/17/2026 | $1.34 | $1.37 | $1.34 | $1.37 | 1.28M |
| 6/16/2026 | $1.36 | $1.36 | $1.34 | $1.34 | 444,800 |
| 6/15/2026 | $1.33 | $1.38 | $1.33 | $1.34 | 4.66M |
| 6/12/2026 | $1.33 | $1.35 | $1.33 | $1.33 | 936,500 |
| 6/11/2026 | $1.32 | $1.33 | $1.31 | $1.32 | 844,300 |
| 6/10/2026 | $1.35 | $1.36 | $1.32 | $1.32 | 2.60M |
| 6/9/2026 | $1.35 | $1.36 | $1.33 | $1.35 | 2.18M |
| 6/8/2026 | $1.35 | $1.37 | $1.34 | $1.35 | 2.28M |
| 6/5/2026 | $1.33 | $1.36 | $1.33 | $1.36 | 2.26M |
| 6/4/2026 | $1.33 | $1.35 | $1.32 | $1.33 | 2.41M |
| 6/2/2026 | $1.33 | $1.35 | $1.32 | $1.34 | 693,500 |
| 5/29/2026 | $1.31 | $1.34 | $1.31 | $1.33 | 895,400 |
| 5/28/2026 | $1.31 | $1.32 | $1.30 | $1.31 | 430,800 |
| 5/27/2026 | $1.31 | $1.32 | $1.30 | $1.31 | 627,900 |
| 5/26/2026 | $1.31 | $1.33 | $1.31 | $1.31 | 767,300 |
| 5/25/2026 | $1.31 | $1.32 | $1.30 | $1.31 | 529,400 |
| 5/22/2026 | $1.29 | $1.31 | $1.29 | $1.30 | 336,600 |
| 5/21/2026 | $1.29 | $1.31 | $1.29 | $1.31 | 598,200 |
| 5/20/2026 | $1.29 | $1.32 | $1.28 | $1.30 | 337,700 |
| 5/19/2026 | $1.28 | $1.31 | $1.28 | $1.29 | 1.25M |
| 5/18/2026 | $1.30 | $1.32 | $1.29 | $1.30 | 1.24M |
| 5/15/2026 | $1.32 | $1.35 | $1.32 | $1.34 | 1.36M |
| 5/14/2026 | $1.33 | $1.36 | $1.33 | $1.35 | 3.47M |
| 5/13/2026 | $1.33 | $1.35 | $1.32 | $1.32 | 2.49M |
| 5/12/2026 | $1.33 | $1.33 | $1.31 | $1.32 | 1.41M |
| 5/11/2026 | $1.33 | $1.33 | $1.31 | $1.33 | 995,700 |
| 5/8/2026 | $1.34 | $1.34 | $1.31 | $1.33 | 1.21M |
| 5/7/2026 | $1.30 | $1.33 | $1.29 | $1.32 | 5.69M |
| 5/6/2026 | $1.28 | $1.30 | $1.28 | $1.30 | 5.00M |
| 5/5/2026 | $1.24 | $1.30 | $1.24 | $1.28 | 2.85M |
| 4/30/2026 | $1.24 | $1.25 | $1.23 | $1.24 | 1.74M |
| 4/29/2026 | $1.25 | $1.25 | $1.23 | $1.25 | 1.38M |
| 4/28/2026 | $1.25 | $1.26 | $1.24 | $1.25 | 971,500 |
| 4/27/2026 | $1.24 | $1.25 | $1.24 | $1.25 | 784,300 |
| 4/24/2026 | $1.25 | $1.25 | $1.23 | $1.25 | 293,900 |
| 4/23/2026 | $1.23 | $1.25 | $1.22 | $1.25 | 1.20M |
| 4/22/2026 | $1.24 | $1.25 | $1.24 | $1.25 | 875,900 |
| 4/21/2026 | $1.25 | $1.26 | $1.24 | $1.25 | 1.08M |
| 4/20/2026 | $1.24 | $1.26 | $1.24 | $1.26 | 1.05M |
| 4/17/2026 | $1.25 | $1.26 | $1.24 | $1.24 | 1.01M |
| 4/16/2026 | $1.26 | $1.27 | $1.25 | $1.26 | 755,400 |
| 4/10/2026 | $1.25 | $1.27 | $1.25 | $1.26 | 906,600 |
| 4/9/2026 | $1.25 | $1.26 | $1.25 | $1.25 | 690,000 |
| 4/8/2026 | $1.25 | $1.27 | $1.25 | $1.27 | 802,400 |
| 4/7/2026 | $1.24 | $1.26 | $1.24 | $1.26 | 779,500 |