DIXON.BODIXON.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11240.05 | $11525.00 | $11053.40 | $11100.80 | 43,530 |
| 1/13/2026 | $11902.80 | $11970.00 | $11182.10 | $11235.75 | 106,284 |
| 1/12/2026 | $11850.05 | $11890.95 | $11675.00 | $11843.40 | 32,202 |
| 1/9/2026 | $12048.40 | $12048.40 | $11750.50 | $11906.60 | 35,045 |
| 1/8/2026 | $11781.00 | $12052.00 | $11710.00 | $11985.65 | 57,122 |
| 1/7/2026 | $11640.00 | $11970.00 | $11480.00 | $11770.15 | 135,342 |
| 1/6/2026 | $12149.30 | $12149.30 | $11662.10 | $11736.95 | 29,685 |
| 1/5/2026 | $12165.10 | $12280.20 | $11991.55 | $12048.05 | 38,446 |
| 1/2/2026 | $12198.95 | $12282.20 | $11936.30 | $12181.20 | 33,328 |
| 1/1/2026 | $12106.95 | $12213.55 | $11820.00 | $12070.15 | 43,397 |
| 12/31/2025 | $11850.00 | $12238.20 | $11755.00 | $12106.95 | 67,912 |
| 12/30/2025 | $11859.15 | $12026.05 | $11650.00 | $11792.75 | 70,897 |
| 12/29/2025 | $12398.75 | $12465.30 | $11825.00 | $11859.05 | 46,614 |
| 12/26/2025 | $12761.20 | $12761.20 | $12255.80 | $12327.30 | 42,367 |
| 12/24/2025 | $12799.75 | $13177.95 | $12590.00 | $12630.60 | 27,722 |
| 12/23/2025 | $12859.95 | $12906.55 | $12521.70 | $12830.75 | 35,291 |
| 12/22/2025 | $13210.75 | $13436.00 | $12800.00 | $12842.90 | 22,857 |
| 12/19/2025 | $13300.00 | $13377.00 | $13090.05 | $13266.10 | 22,746 |
| 12/18/2025 | $13247.40 | $13488.15 | $13023.70 | $13299.05 | 25,099 |
| 12/17/2025 | $13676.85 | $13676.85 | $13175.00 | $13264.85 | 28,800 |
| 12/16/2025 | $13778.85 | $13825.55 | $13557.45 | $13629.30 | 18,121 |
| 12/15/2025 | $13379.35 | $13758.70 | $13228.65 | $13736.90 | 35,760 |
| 12/12/2025 | $13074.65 | $13419.45 | $13014.15 | $13382.50 | 46,355 |
| 12/11/2025 | $12364.95 | $13033.65 | $12133.50 | $12995.00 | 66,431 |
| 12/10/2025 | $13525.00 | $13720.00 | $12263.05 | $12344.40 | 48,721 |
| 12/9/2025 | $13450.00 | $13626.00 | $13280.00 | $13521.35 | 16,949 |
| 12/8/2025 | $13750.20 | $13983.65 | $13459.25 | $13563.80 | 25,233 |
| 12/5/2025 | $13707.00 | $13892.35 | $13500.00 | $13751.25 | 20,814 |
| 12/4/2025 | $14024.75 | $14094.50 | $13680.00 | $13707.90 | 18,388 |
| 12/3/2025 | $14485.00 | $14495.00 | $13976.00 | $14020.00 | 35,709 |
| 12/2/2025 | $14568.55 | $14624.70 | $14463.05 | $14496.30 | 7,644 |
| 12/1/2025 | $14720.00 | $14720.00 | $14489.00 | $14568.55 | 6,917 |
| 11/28/2025 | $14652.00 | $14699.00 | $14515.10 | $14599.60 | 5,935 |
| 11/27/2025 | $14851.20 | $14890.10 | $14540.25 | $14640.15 | 10,991 |
| 11/26/2025 | $14401.55 | $14875.25 | $14380.00 | $14837.10 | 11,788 |
| 11/25/2025 | $14669.00 | $14799.00 | $14382.05 | $14400.20 | 14,076 |
| 11/24/2025 | $14960.00 | $14993.40 | $14611.00 | $14674.05 | 8,575 |
| 11/21/2025 | $15315.00 | $15320.00 | $14924.20 | $14962.70 | 5,661 |
| 11/19/2025 | $15642.45 | $15757.25 | $15383.00 | $15522.55 | 7,510 |
| 11/18/2025 | $15700.10 | $15773.95 | $15505.85 | $15696.85 | 9,178 |
| 11/17/2025 | $15462.15 | $15690.00 | $15368.10 | $15640.70 | 16,540 |
| 11/14/2025 | $15277.15 | $15569.10 | $15269.00 | $15419.30 | 8,851 |
| 11/13/2025 | $15427.15 | $15573.00 | $15242.60 | $15315.70 | 15,655 |
| 11/12/2025 | $15144.00 | $15366.25 | $15063.95 | $15311.35 | 10,594 |
| 11/11/2025 | $14933.95 | $15152.00 | $14762.80 | $15096.00 | 8,157 |
| 11/10/2025 | $14996.65 | $15001.00 | $14713.20 | $14859.75 | 7,529 |
| 11/7/2025 | $15060.60 | $15060.60 | $14672.55 | $14846.45 | 10,462 |
| 11/6/2025 | $15240.00 | $15319.95 | $15051.00 | $15077.15 | 5,906 |
| 11/4/2025 | $15477.80 | $15521.95 | $15237.00 | $15252.90 | 28,128 |
| 11/3/2025 | $15427.00 | $15600.00 | $15320.05 | $15477.80 | 12,619 |
| 10/31/2025 | $15660.05 | $15750.50 | $15463.95 | $15497.10 | 9,253 |
| 10/30/2025 | $15548.00 | $15710.00 | $15450.00 | $15650.55 | 13,763 |
| 10/29/2025 | $15366.15 | $15558.00 | $15302.35 | $15520.95 | 7,310 |
| 10/28/2025 | $15558.25 | $15558.25 | $15301.00 | $15366.20 | 13,571 |
| 10/27/2025 | $15479.95 | $15604.40 | $15367.50 | $15505.15 | 8,523 |
| 10/24/2025 | $15674.90 | $15722.40 | $15437.55 | $15484.45 | 15,589 |
| 10/23/2025 | $16210.00 | $16230.00 | $15544.55 | $15604.60 | 42,385 |
| 10/21/2025 | $16245.00 | $16245.00 | $16075.00 | $16130.05 | 5,573 |
| 10/20/2025 | $16787.90 | $17000.00 | $16017.25 | $16078.55 | 25,098 |
| 10/17/2025 | $16899.75 | $16908.40 | $16604.05 | $16686.25 | 5,925 |