DHCNI(DHCNI)
DHCNI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.73 | $18.74 | $18.18 | $18.44 | 9,748 |
| 5/19/2026 | $18.55 | $18.80 | $17.93 | $18.74 | 12,441 |
| 5/18/2026 | $18.66 | $18.84 | $18.66 | $18.83 | 4,500 |
| 5/15/2026 | $18.77 | $18.88 | $18.72 | $18.88 | 1,627 |
| 5/14/2026 | $18.77 | $19.10 | $18.00 | $19.04 | 21,476 |
| 5/13/2026 | $18.71 | $18.71 | $17.81 | $18.70 | 7,107 |
| 5/12/2026 | $18.08 | $18.59 | $17.81 | $18.59 | 11,002 |
| 5/11/2026 | $18.70 | $19.05 | $17.76 | $18.59 | 27,038 |
| 5/8/2026 | $18.26 | $18.68 | $18.01 | $18.66 | 17,260 |
| 5/7/2026 | $17.47 | $18.38 | $17.35 | $18.38 | 9,227 |
| 5/6/2026 | $17.65 | $18.09 | $17.65 | $18.08 | 11,700 |
| 5/5/2026 | $17.89 | $17.96 | $17.70 | $17.96 | 2,410 |
| 5/4/2026 | $17.85 | $18.04 | $17.61 | $17.96 | 11,400 |
| 5/1/2026 | $17.94 | $17.96 | $17.67 | $17.92 | 9,000 |
| 4/30/2026 | $17.64 | $17.98 | $17.55 | $17.85 | 13,400 |
| 4/29/2026 | $17.56 | $17.83 | $17.20 | $17.73 | 9,700 |
| 4/28/2026 | $17.59 | $17.89 | $17.50 | $17.75 | 12,600 |
| 4/27/2026 | $17.50 | $17.73 | $17.50 | $17.73 | 1,400 |
| 4/24/2026 | $17.51 | $18.07 | $17.51 | $18.04 | 15,443 |
| 4/23/2026 | $17.85 | $18.02 | $17.85 | $18.02 | 11,476 |
| 4/22/2026 | $17.69 | $18.06 | $17.69 | $18.02 | 16,200 |
| 4/21/2026 | $18.12 | $18.12 | $17.79 | $17.84 | 10,900 |
| 4/20/2026 | $18.02 | $18.24 | $18.02 | $18.23 | 11,542 |
| 4/17/2026 | $18.07 | $18.42 | $18.07 | $18.24 | 7,139 |
| 4/16/2026 | $18.26 | $18.28 | $18.00 | $18.00 | 3,723 |
| 4/15/2026 | $17.28 | $18.48 | $17.28 | $18.41 | 28,200 |
| 4/14/2026 | $18.00 | $18.50 | $17.94 | $18.50 | 23,200 |
| 4/13/2026 | $17.88 | $18.00 | $17.80 | $18.00 | 5,400 |
| 4/10/2026 | $17.75 | $17.95 | $17.75 | $17.95 | 2,900 |
| 4/9/2026 | $17.54 | $17.85 | $17.40 | $17.85 | 16,254 |
| 4/8/2026 | $17.28 | $17.56 | $16.86 | $17.37 | 13,500 |
| 4/7/2026 | $16.67 | $17.02 | $16.67 | $17.00 | 6,900 |
| 4/6/2026 | $16.54 | $17.27 | $16.54 | $16.85 | 8,058 |
| 4/2/2026 | $16.55 | $16.80 | $16.35 | $16.58 | 10,000 |
| 4/1/2026 | $16.28 | $17.08 | $16.18 | $16.82 | 17,900 |
| 3/31/2026 | $16.24 | $16.35 | $16.18 | $16.18 | 124,500 |
| 3/30/2026 | $16.42 | $16.58 | $16.10 | $16.31 | 42,000 |
| 3/27/2026 | $16.61 | $16.68 | $16.40 | $16.43 | 23,520 |
| 3/26/2026 | $16.85 | $16.85 | $16.50 | $16.58 | 25,778 |
| 3/25/2026 | $16.83 | $17.14 | $16.83 | $16.99 | 6,100 |
| 3/24/2026 | $16.89 | $17.10 | $16.77 | $16.80 | 9,100 |
| 3/23/2026 | $16.25 | $17.29 | $16.25 | $16.75 | 15,982 |
| 3/20/2026 | $17.50 | $17.53 | $15.85 | $15.85 | 206,233 |
| 3/19/2026 | $17.78 | $17.78 | $17.36 | $17.40 | 6,000 |
| 3/18/2026 | $17.72 | $17.72 | $17.52 | $17.55 | 5,100 |
| 3/17/2026 | $17.71 | $17.81 | $17.70 | $17.74 | 9,400 |
| 3/16/2026 | $17.79 | $17.96 | $17.79 | $17.82 | 11,100 |
| 3/13/2026 | $17.50 | $17.90 | $17.50 | $17.90 | 2.65M |
| 3/12/2026 | $17.70 | $17.89 | $17.64 | $17.68 | 13,500 |
| 3/11/2026 | $17.64 | $17.83 | $17.58 | $17.80 | 6,400 |
| 3/10/2026 | $17.58 | $17.79 | $17.55 | $17.71 | 3,300 |
| 3/9/2026 | $17.69 | $17.69 | $17.50 | $17.64 | 2,700 |
| 3/6/2026 | $17.50 | $17.85 | $17.38 | $17.81 | 3.14M |
| 3/5/2026 | $17.58 | $17.69 | $17.40 | $17.55 | 6,300 |
| 3/4/2026 | $16.81 | $17.79 | $16.79 | $17.78 | 18,700 |
| 3/3/2026 | $17.00 | $17.00 | $16.68 | $16.92 | 8,400 |
| 3/2/2026 | $16.70 | $17.70 | $16.70 | $17.18 | 15,900 |
| 2/27/2026 | $17.45 | $17.70 | $16.46 | $16.76 | 113,400 |
| 2/26/2026 | $17.49 | $17.49 | $17.21 | $17.40 | 5,200 |
| 2/25/2026 | $17.58 | $17.70 | $17.44 | $17.49 | 2,800 |
| 2/24/2026 | $17.60 | $17.60 | $17.60 | $17.60 | - |
| 2/23/2026 | $17.65 | $17.73 | $17.52 | $17.60 | 15,400 |
| 2/20/2026 | $17.65 | $17.87 | $17.35 | $17.87 | 31,400 |