DMA(DMA)
DMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $7.10 | $7.29 | $7.09 | $7.10 | 70,546 |
| 5/21/2026 | $7.18 | $7.18 | $7.09 | $7.16 | 21,139 |
| 5/20/2026 | $7.27 | $7.27 | $6.99 | $7.14 | 46,600 |
| 5/19/2026 | $7.06 | $7.06 | $6.94 | $6.96 | 24,949 |
| 5/18/2026 | $7.24 | $7.24 | $7.03 | $7.14 | 59,606 |
| 5/15/2026 | $7.14 | $7.14 | $7.04 | $7.09 | 25,329 |
| 5/14/2026 | $7.26 | $7.31 | $6.97 | $7.14 | 85,707 |
| 5/13/2026 | $7.23 | $7.30 | $7.20 | $7.29 | 22,600 |
| 5/12/2026 | $7.26 | $7.26 | $7.12 | $7.22 | 27,400 |
| 5/11/2026 | $7.44 | $7.48 | $7.21 | $7.26 | 50,738 |
| 5/8/2026 | $7.46 | $7.55 | $7.39 | $7.43 | 14,704 |
| 5/7/2026 | $7.45 | $7.55 | $7.45 | $7.49 | 8,700 |
| 5/6/2026 | $7.51 | $7.59 | $7.48 | $7.51 | 25,643 |
| 5/5/2026 | $7.58 | $7.58 | $7.43 | $7.49 | 17,500 |
| 5/4/2026 | $7.62 | $7.62 | $7.52 | $7.54 | 11,142 |
| 5/1/2026 | $7.55 | $7.59 | $7.50 | $7.54 | 18,033 |
| 4/30/2026 | $7.40 | $7.55 | $7.40 | $7.50 | 28,608 |
| 4/29/2026 | $7.36 | $7.46 | $7.36 | $7.40 | 39,345 |
| 4/28/2026 | $7.68 | $7.68 | $7.27 | $7.34 | 107,800 |
| 4/27/2026 | $7.82 | $7.88 | $7.34 | $7.68 | 128,916 |
| 4/24/2026 | $8.02 | $8.07 | $7.78 | $7.88 | 42,700 |
| 4/23/2026 | $7.82 | $8.21 | $7.82 | $7.95 | 5,600 |
| 4/22/2026 | $8.04 | $8.17 | $7.89 | $7.93 | 13,327 |
| 4/21/2026 | $7.86 | $7.93 | $7.86 | $7.88 | 20,015 |
| 4/20/2026 | $8.03 | $8.24 | $7.86 | $7.96 | 20,200 |
| 4/17/2026 | $8.08 | $8.23 | $8.02 | $8.14 | 25,526 |
| 4/16/2026 | $8.03 | $8.04 | $7.99 | $8.00 | 14,823 |
| 4/15/2026 | $7.98 | $8.03 | $7.97 | $8.03 | 21,547 |
| 4/14/2026 | $7.95 | $8.00 | $7.95 | $7.98 | 12,443 |
| 4/13/2026 | $8.04 | $8.04 | $7.95 | $8.00 | 14,732 |
| 4/10/2026 | $8.10 | $8.10 | $8.00 | $8.04 | 6,400 |
| 4/9/2026 | $7.90 | $8.07 | $7.90 | $8.02 | 8,500 |
| 4/8/2026 | $8.22 | $8.22 | $7.96 | $7.99 | 19,221 |
| 4/7/2026 | $7.77 | $7.90 | $7.77 | $7.87 | 5,800 |
| 4/6/2026 | $8.08 | $8.08 | $7.70 | $7.91 | 48,430 |
| 4/2/2026 | $8.21 | $8.21 | $7.99 | $8.06 | 14,200 |
| 4/1/2026 | $8.20 | $8.22 | $8.10 | $8.21 | 10,234 |
| 3/31/2026 | $8.19 | $8.21 | $8.01 | $8.11 | 20,429 |
| 3/30/2026 | $8.06 | $8.17 | $7.93 | $8.11 | 23,516 |
| 3/27/2026 | $8.03 | $8.22 | $7.94 | $8.08 | 14,100 |
| 3/26/2026 | $8.15 | $8.16 | $8.03 | $8.06 | 6,500 |
| 3/25/2026 | $8.06 | $8.18 | $8.06 | $8.13 | 11,817 |
| 3/24/2026 | $8.04 | $8.20 | $8.04 | $8.10 | 14,242 |
| 3/23/2026 | $8.23 | $8.23 | $8.05 | $8.11 | 30,200 |
| 3/20/2026 | $8.22 | $8.22 | $8.01 | $8.04 | 10,703 |
| 3/19/2026 | $8.16 | $8.23 | $8.16 | $8.21 | 19,900 |
| 3/18/2026 | $8.25 | $8.49 | $8.14 | $8.23 | 27,500 |
| 3/17/2026 | $8.34 | $8.48 | $8.22 | $8.25 | 31,500 |
| 3/16/2026 | $8.14 | $8.48 | $8.14 | $8.33 | 14,800 |
| 3/13/2026 | $8.34 | $8.34 | $8.12 | $8.19 | 14,000 |
| 3/12/2026 | $8.11 | $8.34 | $8.11 | $8.19 | 22,917 |
| 3/11/2026 | $8.32 | $8.35 | $8.14 | $8.17 | 9,800 |
| 3/10/2026 | $8.20 | $8.27 | $8.07 | $8.15 | 32,033 |
| 3/9/2026 | $8.18 | $8.18 | $7.84 | $8.09 | 62,842 |
| 3/6/2026 | $8.44 | $8.47 | $8.02 | $8.19 | 179,114 |
| 3/5/2026 | $8.52 | $8.52 | $8.43 | $8.48 | 7,500 |
| 3/4/2026 | $8.40 | $8.64 | $8.30 | $8.52 | 32,400 |
| 3/3/2026 | $8.58 | $8.58 | $8.27 | $8.38 | 70,300 |
| 3/2/2026 | $8.42 | $8.57 | $8.42 | $8.52 | 10,800 |
| 2/27/2026 | $8.68 | $8.68 | $8.44 | $8.52 | 98,265 |
| 2/26/2026 | $8.48 | $8.68 | $8.48 | $8.59 | 32,400 |
| 2/25/2026 | $8.64 | $8.64 | $8.47 | $8.54 | 16,300 |
| 2/24/2026 | $8.57 | $8.67 | $8.47 | $8.56 | 9,225 |
| 2/23/2026 | $8.70 | $8.70 | $8.47 | $8.55 | 28,900 |