DDI(DDI)
DDI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $12.12 | $12.14 | $11.83 | $11.97 | 172,500 |
| 5/21/2026 | $12.18 | $12.35 | $12.11 | $12.11 | 97,400 |
| 5/20/2026 | $12.05 | $12.31 | $12.05 | $12.14 | 114,800 |
| 5/19/2026 | $12.25 | $12.25 | $12.06 | $12.12 | 51,207 |
| 5/18/2026 | $12.17 | $12.33 | $12.05 | $12.25 | 161,508 |
| 5/15/2026 | $11.80 | $12.10 | $11.75 | $12.00 | 125,037 |
| 5/14/2026 | $11.73 | $11.90 | $11.55 | $11.74 | 56,606 |
| 5/13/2026 | $11.89 | $11.90 | $11.57 | $11.80 | 391,500 |
| 5/12/2026 | $11.60 | $11.71 | $11.50 | $11.55 | 135,707 |
| 5/11/2026 | $11.57 | $11.71 | $11.30 | $11.64 | 254,732 |
| 5/8/2026 | $11.30 | $11.71 | $11.26 | $11.60 | 498,819 |
| 5/7/2026 | $11.00 | $11.14 | $10.94 | $11.12 | 209,053 |
| 5/6/2026 | $10.95 | $10.98 | $10.92 | $10.95 | 223,129 |
| 5/5/2026 | $11.06 | $11.06 | $10.88 | $10.95 | 256,547 |
| 5/4/2026 | $10.98 | $11.07 | $10.81 | $11.00 | 220,118 |
| 5/1/2026 | $10.89 | $10.99 | $10.87 | $10.99 | 171,800 |
| 4/30/2026 | $10.85 | $10.94 | $10.80 | $10.89 | 141,784 |
| 4/29/2026 | $10.90 | $10.96 | $10.75 | $10.90 | 411,812 |
| 4/28/2026 | $10.75 | $11.08 | $10.71 | $10.99 | 1.37M |
| 4/27/2026 | $9.64 | $9.85 | $9.08 | $9.19 | 414,000 |
| 4/24/2026 | $8.93 | $9.09 | $8.93 | $8.95 | 228,400 |
| 4/23/2026 | $8.96 | $9.04 | $8.75 | $8.79 | 84,018 |
| 4/22/2026 | $8.91 | $9.00 | $8.66 | $8.78 | 31,300 |
| 4/21/2026 | $8.96 | $8.96 | $8.77 | $8.83 | 15,046 |
| 4/20/2026 | $8.71 | $8.98 | $8.62 | $8.88 | 41,619 |
| 4/17/2026 | $8.88 | $9.06 | $8.67 | $8.72 | 56,210 |
| 4/16/2026 | $8.83 | $8.89 | $8.76 | $8.82 | 17,244 |
| 4/15/2026 | $8.90 | $8.90 | $8.82 | $8.83 | 10,500 |
| 4/14/2026 | $8.90 | $8.98 | $8.79 | $8.83 | 21,349 |
| 4/13/2026 | $8.67 | $8.92 | $8.67 | $8.89 | 26,600 |
| 4/10/2026 | $8.84 | $8.84 | $8.56 | $8.61 | 16,900 |
| 4/9/2026 | $8.88 | $8.97 | $8.67 | $8.77 | 20,822 |
| 4/8/2026 | $9.05 | $9.10 | $8.88 | $8.94 | 15,623 |
| 4/7/2026 | $8.91 | $9.02 | $8.71 | $8.95 | 55,205 |
| 4/6/2026 | $8.90 | $9.03 | $8.61 | $8.91 | 90,200 |
| 4/2/2026 | $8.78 | $8.92 | $8.70 | $8.88 | 29,800 |
| 4/1/2026 | $8.52 | $8.83 | $8.49 | $8.78 | 53,517 |
| 3/31/2026 | $8.49 | $8.56 | $8.29 | $8.45 | 24,935 |
| 3/30/2026 | $8.48 | $8.57 | $8.32 | $8.45 | 36,915 |
| 3/27/2026 | $8.66 | $8.69 | $8.41 | $8.47 | 69,200 |
| 3/26/2026 | $8.60 | $8.74 | $8.57 | $8.70 | 13,121 |
| 3/25/2026 | $8.40 | $8.63 | $8.40 | $8.57 | 12,800 |
| 3/24/2026 | $8.69 | $8.69 | $8.35 | $8.37 | 34,846 |
| 3/23/2026 | $8.51 | $8.60 | $8.38 | $8.50 | 11,845 |
| 3/20/2026 | $8.50 | $8.57 | $8.29 | $8.36 | 46,523 |
| 3/19/2026 | $8.65 | $8.68 | $8.49 | $8.49 | 20,400 |
| 3/18/2026 | $8.79 | $8.85 | $8.65 | $8.66 | 24,627 |
| 3/17/2026 | $8.66 | $9.05 | $8.65 | $8.79 | 21,200 |
| 3/16/2026 | $8.77 | $8.89 | $8.43 | $8.54 | 107,741 |
| 3/13/2026 | $8.85 | $8.85 | $8.69 | $8.77 | 27,512 |
| 3/12/2026 | $8.73 | $9.25 | $8.68 | $8.85 | 36,200 |
| 3/11/2026 | $8.99 | $9.35 | $8.88 | $8.97 | 37,325 |
| 3/10/2026 | $8.88 | $9.15 | $8.75 | $8.96 | 52,300 |
| 3/9/2026 | $8.87 | $8.91 | $8.57 | $8.87 | 54,742 |
| 3/6/2026 | $9.25 | $9.25 | $8.93 | $8.96 | 39,826 |
| 3/5/2026 | $9.18 | $9.33 | $9.05 | $9.28 | 90,909 |
| 3/4/2026 | $9.04 | $9.26 | $8.84 | $9.14 | 62,600 |
| 3/3/2026 | $9.07 | $9.12 | $8.84 | $9.04 | 118,900 |
| 3/2/2026 | $9.08 | $9.20 | $8.87 | $9.17 | 66,937 |
| 2/27/2026 | $9.02 | $9.18 | $8.90 | $9.14 | 43,600 |
| 2/26/2026 | $8.84 | $9.09 | $8.84 | $9.04 | 93,500 |
| 2/25/2026 | $8.67 | $8.85 | $8.66 | $8.83 | 29,409 |
| 2/24/2026 | $8.60 | $8.83 | $8.60 | $8.66 | 34,928 |
| 2/23/2026 | $8.83 | $8.90 | $8.60 | $8.60 | 58,000 |