DHF(DHF)
DHF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.41 | $2.43 | $2.39 | $2.43 | 271,774 |
| 5/19/2026 | $2.40 | $2.40 | $2.38 | $2.40 | 176,600 |
| 5/18/2026 | $2.42 | $2.42 | $2.39 | $2.40 | 403,038 |
| 5/15/2026 | $2.41 | $2.41 | $2.40 | $2.40 | 129,800 |
| 5/14/2026 | $2.42 | $2.42 | $2.41 | $2.41 | 266,315 |
| 5/13/2026 | $2.43 | $2.44 | $2.41 | $2.44 | 264,545 |
| 5/12/2026 | $2.41 | $2.43 | $2.40 | $2.43 | 288,525 |
| 5/11/2026 | $2.41 | $2.42 | $2.41 | $2.41 | 234,305 |
| 5/8/2026 | $2.42 | $2.42 | $2.41 | $2.41 | 171,419 |
| 5/7/2026 | $2.42 | $2.43 | $2.40 | $2.40 | 279,400 |
| 5/6/2026 | $2.45 | $2.46 | $2.44 | $2.44 | 409,412 |
| 5/5/2026 | $2.43 | $2.44 | $2.43 | $2.44 | 395,400 |
| 5/4/2026 | $2.45 | $2.46 | $2.42 | $2.42 | 589,000 |
| 5/1/2026 | $2.45 | $2.46 | $2.44 | $2.44 | 191,500 |
| 4/30/2026 | $2.43 | $2.47 | $2.43 | $2.45 | 453,909 |
| 4/29/2026 | $2.43 | $2.44 | $2.42 | $2.43 | 306,000 |
| 4/28/2026 | $2.43 | $2.44 | $2.42 | $2.42 | 858,707 |
| 4/27/2026 | $2.43 | $2.45 | $2.42 | $2.45 | 215,400 |
| 4/24/2026 | $2.42 | $2.44 | $2.42 | $2.43 | 333,018 |
| 4/23/2026 | $2.44 | $2.44 | $2.43 | $2.43 | 151,900 |
| 4/22/2026 | $2.46 | $2.46 | $2.44 | $2.45 | 205,800 |
| 4/21/2026 | $2.45 | $2.47 | $2.44 | $2.44 | 250,946 |
| 4/20/2026 | $2.44 | $2.46 | $2.44 | $2.45 | 166,700 |
| 4/17/2026 | $2.45 | $2.47 | $2.45 | $2.46 | 85,570 |
| 4/16/2026 | $2.45 | $2.46 | $2.44 | $2.46 | 127,103 |
| 4/15/2026 | $2.45 | $2.46 | $2.44 | $2.45 | 67,200 |
| 4/14/2026 | $2.44 | $2.45 | $2.42 | $2.45 | 256,623 |
| 4/13/2026 | $2.40 | $2.44 | $2.40 | $2.44 | 183,900 |
| 4/10/2026 | $2.41 | $2.42 | $2.39 | $2.39 | 173,811 |
| 4/9/2026 | $2.39 | $2.41 | $2.38 | $2.40 | 205,478 |
| 4/8/2026 | $2.40 | $2.41 | $2.38 | $2.40 | 199,400 |
| 4/7/2026 | $2.39 | $2.39 | $2.37 | $2.38 | 190,000 |
| 4/6/2026 | $2.39 | $2.40 | $2.38 | $2.38 | 136,019 |
| 4/2/2026 | $2.36 | $2.39 | $2.36 | $2.38 | 288,015 |
| 4/1/2026 | $2.43 | $2.44 | $2.40 | $2.40 | 352,600 |
| 3/31/2026 | $2.35 | $2.44 | $2.34 | $2.44 | 271,400 |
| 3/30/2026 | $2.33 | $2.34 | $2.33 | $2.34 | 156,400 |
| 3/27/2026 | $2.36 | $2.36 | $2.33 | $2.33 | 92,500 |
| 3/26/2026 | $2.38 | $2.40 | $2.34 | $2.36 | 271,400 |
| 3/25/2026 | $2.36 | $2.40 | $2.36 | $2.40 | 213,432 |
| 3/24/2026 | $2.35 | $2.38 | $2.35 | $2.38 | 269,037 |
| 3/23/2026 | $2.35 | $2.37 | $2.34 | $2.37 | 248,336 |
| 3/20/2026 | $2.37 | $2.37 | $2.33 | $2.33 | 130,317 |
| 3/19/2026 | $2.36 | $2.39 | $2.36 | $2.37 | 359,624 |
| 3/18/2026 | $2.38 | $2.39 | $2.37 | $2.38 | 302,986 |
| 3/17/2026 | $2.37 | $2.39 | $2.37 | $2.39 | 167,702 |
| 3/16/2026 | $2.35 | $2.37 | $2.35 | $2.37 | 75,120 |
| 3/13/2026 | $2.36 | $2.37 | $2.35 | $2.35 | 276,528 |
| 3/12/2026 | $2.36 | $2.38 | $2.36 | $2.36 | 350,341 |
| 3/11/2026 | $2.37 | $2.38 | $2.37 | $2.37 | 352,157 |
| 3/10/2026 | $2.36 | $2.38 | $2.35 | $2.38 | 369,523 |
| 3/9/2026 | $2.38 | $2.40 | $2.35 | $2.37 | 512,835 |
| 3/6/2026 | $2.44 | $2.44 | $2.39 | $2.39 | 274,802 |
| 3/5/2026 | $2.44 | $2.45 | $2.41 | $2.43 | 537,721 |
| 3/4/2026 | $2.48 | $2.48 | $2.44 | $2.44 | 505,811 |
| 3/3/2026 | $2.46 | $2.47 | $2.44 | $2.44 | 397,914 |
| 3/2/2026 | $2.48 | $2.49 | $2.47 | $2.47 | 252,000 |
| 2/27/2026 | $2.50 | $2.50 | $2.48 | $2.49 | 418,215 |
| 2/26/2026 | $2.51 | $2.51 | $2.49 | $2.51 | 356,200 |
| 2/25/2026 | $2.50 | $2.51 | $2.49 | $2.51 | 109,423 |
| 2/24/2026 | $2.51 | $2.51 | $2.48 | $2.48 | 355,444 |
| 2/23/2026 | $2.51 | $2.52 | $2.50 | $2.50 | 307,300 |
| 2/20/2026 | $2.53 | $2.53 | $2.52 | $2.52 | 266,600 |