DFII(DFII)
DFII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $12.05 | $12.05 | $11.97 | $11.98 | 8,974 |
| 7/22/2026 | $12.03 | $12.20 | $12.03 | $12.12 | 8,400 |
| 7/21/2026 | $12.25 | $12.28 | $12.18 | $12.20 | 12,600 |
| 7/20/2026 | $11.88 | $12.08 | $11.85 | $12.00 | 4,000 |
| 7/17/2026 | $11.67 | $11.84 | $11.67 | $11.84 | 5,227 |
| 7/16/2026 | $11.91 | $11.91 | $11.84 | $11.84 | 5,600 |
| 7/15/2026 | $12.05 | $12.05 | $11.97 | $11.97 | 8,542 |
| 7/14/2026 | $11.90 | $11.97 | $11.73 | $11.89 | 11,600 |
| 7/13/2026 | $11.51 | $11.51 | $11.43 | $11.49 | 1,937 |
| 7/10/2026 | $11.84 | $11.84 | $11.78 | $11.79 | 6,044 |
| 7/9/2026 | $11.57 | $11.67 | $11.56 | $11.67 | 3,404 |
| 7/8/2026 | $11.45 | $11.52 | $11.38 | $11.49 | 15,100 |
| 7/7/2026 | $11.61 | $11.82 | $11.61 | $11.74 | 7,110 |
| 7/6/2026 | $11.45 | $11.74 | $11.41 | $11.73 | 4,200 |
| 7/2/2026 | $11.43 | $11.46 | $11.31 | $11.37 | 17,318 |
| 7/1/2026 | $10.93 | $11.18 | $10.92 | $11.12 | 9,200 |
| 6/30/2026 | $11.07 | $11.12 | $10.99 | $11.12 | 6,331 |
| 6/29/2026 | $11.34 | $11.40 | $11.13 | $11.37 | 8,113 |
| 6/26/2026 | $11.13 | $11.34 | $11.13 | $11.27 | 4,600 |
| 6/25/2026 | $11.53 | $11.53 | $11.09 | $11.15 | 29,200 |
| 6/24/2026 | $11.74 | $11.74 | $11.15 | $11.27 | 40,926 |
| 6/23/2026 | $11.74 | $11.78 | $11.71 | $11.72 | 18,700 |
| 6/22/2026 | $12.22 | $12.22 | $12.07 | $12.07 | 2,515 |
| 6/18/2026 | $11.94 | $11.96 | $11.69 | $11.79 | 3,220 |
| 6/17/2026 | $12.17 | $12.34 | $12.01 | $12.01 | 4,730 |
| 6/16/2026 | $12.31 | $12.31 | $12.21 | $12.24 | 11,600 |
| 6/15/2026 | $12.48 | $12.48 | $12.34 | $12.40 | 7,200 |
| 6/12/2026 | $11.88 | $11.98 | $11.86 | $11.91 | 9,700 |
| 6/11/2026 | $11.74 | $11.93 | $11.70 | $11.90 | 10,800 |
| 6/10/2026 | $11.61 | $11.70 | $11.58 | $11.61 | 11,803 |
| 6/9/2026 | $11.71 | $11.71 | $11.46 | $11.63 | 17,608 |
| 6/8/2026 | $11.85 | $11.97 | $11.85 | $11.86 | 8,414 |
| 6/5/2026 | $11.72 | $11.72 | $11.22 | $11.33 | 46,112 |
| 6/4/2026 | $11.83 | $12.10 | $11.83 | $11.94 | 26,245 |
| 6/3/2026 | $12.50 | $12.57 | $12.28 | $12.28 | 21,424 |
| 6/2/2026 | $12.97 | $12.97 | $12.52 | $12.61 | 20,437 |
| 6/1/2026 | $13.45 | $13.45 | $13.36 | $13.42 | 14,923 |
| 5/29/2026 | $13.91 | $14.10 | $13.86 | $13.96 | 15,134 |
| 5/28/2026 | $13.84 | $13.94 | $13.80 | $13.93 | 10,931 |
| 5/27/2026 | $14.20 | $14.27 | $14.17 | $14.21 | 20,500 |
| 5/26/2026 | $14.54 | $14.69 | $14.38 | $14.39 | 8,626 |
| 5/22/2026 | $14.66 | $14.66 | $14.35 | $14.35 | 15,923 |
| 5/21/2026 | $14.61 | $14.71 | $14.61 | $14.71 | 27,300 |
| 5/20/2026 | $14.65 | $14.70 | $14.60 | $14.70 | 900 |
| 5/19/2026 | $14.53 | $14.55 | $14.50 | $14.53 | 9,300 |
| 5/18/2026 | $14.54 | $14.56 | $14.40 | $14.53 | 5,800 |
| 5/15/2026 | $14.93 | $15.00 | $14.90 | $14.93 | 10,700 |
| 5/14/2026 | $15.07 | $15.37 | $15.07 | $15.30 | 4,011 |
| 5/13/2026 | $15.03 | $15.03 | $14.87 | $14.99 | 4,427 |
| 5/12/2026 | $15.18 | $15.19 | $15.13 | $15.18 | 2,900 |
| 5/11/2026 | $15.27 | $15.40 | $15.22 | $15.39 | 11,600 |
| 5/8/2026 | $15.02 | $15.12 | $15.00 | $15.09 | 5,016 |
| 5/7/2026 | $15.14 | $15.16 | $14.98 | $15.06 | 17,532 |
| 5/6/2026 | $15.34 | $15.34 | $15.24 | $15.28 | 5,800 |
| 5/5/2026 | $15.30 | $15.30 | $15.24 | $15.29 | 1,600 |
| 5/4/2026 | $14.98 | $15.10 | $14.81 | $15.04 | 26,400 |
| 5/1/2026 | $14.93 | $14.94 | $14.76 | $14.78 | 67,500 |
| 4/30/2026 | $14.62 | $14.68 | $14.62 | $14.64 | 7,723 |
| 4/29/2026 | $14.69 | $14.69 | $14.46 | $14.46 | 600 |
| 4/28/2026 | $14.58 | $14.61 | $14.54 | $14.61 | 3,243 |
| 4/27/2026 | $14.87 | $14.98 | $14.68 | $14.69 | 20,900 |
| 4/24/2026 | $14.94 | $14.94 | $14.80 | $14.84 | 5,800 |