DMB(DMB)
DMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $10.64 | $10.68 | $10.63 | $10.66 | 63,600 |
| 8/6/2026 | $10.61 | $10.61 | $10.55 | $10.59 | 48,330 |
| 8/5/2026 | $10.59 | $10.59 | $10.55 | $10.58 | 44,900 |
| 8/4/2026 | $10.57 | $10.59 | $10.52 | $10.55 | 65,124 |
| 8/3/2026 | $10.55 | $10.67 | $10.47 | $10.51 | 64,226 |
| 7/31/2026 | $10.57 | $10.60 | $10.46 | $10.52 | 68,300 |
| 7/30/2026 | $10.69 | $10.69 | $10.50 | $10.57 | 77,042 |
| 7/29/2026 | $10.62 | $10.66 | $10.62 | $10.63 | 27,047 |
| 7/28/2026 | $10.63 | $10.68 | $10.62 | $10.62 | 74,944 |
| 7/27/2026 | $10.75 | $10.75 | $10.61 | $10.67 | 60,210 |
| 7/24/2026 | $10.74 | $10.80 | $10.65 | $10.68 | 41,547 |
| 7/23/2026 | $10.76 | $10.85 | $10.72 | $10.74 | 56,200 |
| 7/22/2026 | $10.94 | $10.94 | $10.81 | $10.81 | 32,000 |
| 7/21/2026 | $11.00 | $11.00 | $10.89 | $10.95 | 49,510 |
| 7/20/2026 | $11.01 | $11.02 | $10.95 | $10.97 | 28,900 |
| 7/17/2026 | $10.96 | $10.99 | $10.96 | $10.98 | 34,734 |
| 7/16/2026 | $11.04 | $11.04 | $10.99 | $11.00 | 88,100 |
| 7/15/2026 | $11.01 | $11.08 | $11.00 | $11.00 | 34,041 |
| 7/14/2026 | $10.99 | $11.04 | $10.98 | $11.04 | 69,900 |
| 7/13/2026 | $10.90 | $10.97 | $10.90 | $10.94 | 79,101 |
| 7/10/2026 | $11.02 | $11.02 | $10.90 | $10.92 | 39,300 |
| 7/9/2026 | $11.00 | $11.01 | $10.95 | $11.00 | 81,200 |
| 7/8/2026 | $11.00 | $11.25 | $10.90 | $10.93 | 80,200 |
| 7/7/2026 | $11.05 | $11.05 | $10.97 | $11.00 | 63,300 |
| 7/6/2026 | $11.12 | $11.13 | $11.02 | $11.06 | 64,000 |
| 7/2/2026 | $11.13 | $11.13 | $11.02 | $11.06 | 93,300 |
| 7/1/2026 | $11.12 | $11.13 | $11.05 | $11.10 | 99,122 |
| 6/30/2026 | $11.14 | $11.20 | $11.03 | $11.04 | 106,800 |
| 6/29/2026 | $11.10 | $11.21 | $11.06 | $11.12 | 113,521 |
| 6/26/2026 | $11.01 | $11.05 | $11.00 | $11.01 | 98,718 |
| 6/25/2026 | $11.00 | $11.02 | $10.99 | $11.00 | 82,101 |
| 6/24/2026 | $10.99 | $11.04 | $10.97 | $11.00 | 47,046 |
| 6/23/2026 | $10.95 | $11.00 | $10.95 | $10.96 | 45,700 |
| 6/22/2026 | $10.98 | $10.99 | $10.96 | $10.96 | 51,300 |
| 6/18/2026 | $11.06 | $11.16 | $10.96 | $10.98 | 81,000 |
| 6/17/2026 | $11.01 | $11.05 | $10.94 | $10.99 | 27,900 |
| 6/16/2026 | $10.96 | $11.05 | $10.91 | $11.00 | 22,000 |
| 6/15/2026 | $11.04 | $11.04 | $10.99 | $11.01 | 19,923 |
| 6/12/2026 | $10.95 | $11.03 | $10.95 | $10.98 | 15,101 |
| 6/11/2026 | $10.97 | $11.02 | $10.93 | $11.00 | 21,800 |
| 6/10/2026 | $10.92 | $11.01 | $10.92 | $11.00 | 16,418 |
| 6/9/2026 | $10.95 | $11.02 | $10.89 | $10.97 | 39,543 |
| 6/8/2026 | $11.00 | $11.00 | $10.87 | $10.90 | 35,105 |
| 6/5/2026 | $10.89 | $10.93 | $10.88 | $10.92 | 42,700 |
| 6/4/2026 | $10.87 | $11.01 | $10.84 | $10.92 | 35,312 |
| 6/3/2026 | $10.95 | $10.99 | $10.85 | $10.90 | 46,500 |
| 6/2/2026 | $10.94 | $11.01 | $10.92 | $10.95 | 30,707 |
| 6/1/2026 | $10.98 | $10.99 | $10.89 | $10.97 | 54,837 |
| 5/29/2026 | $11.00 | $11.07 | $10.94 | $10.97 | 40,047 |
| 5/28/2026 | $10.93 | $11.09 | $10.90 | $10.97 | 30,105 |
| 5/27/2026 | $10.87 | $10.92 | $10.85 | $10.90 | 29,240 |
| 5/26/2026 | $10.86 | $10.91 | $10.66 | $10.90 | 40,220 |
| 5/22/2026 | $10.82 | $10.84 | $10.75 | $10.79 | 12,949 |
| 5/21/2026 | $10.82 | $10.88 | $10.70 | $10.74 | 15,534 |
| 5/20/2026 | $10.73 | $10.86 | $10.70 | $10.81 | 18,200 |
| 5/19/2026 | $10.72 | $10.79 | $10.72 | $10.74 | 89,413 |
| 5/18/2026 | $10.82 | $10.83 | $10.73 | $10.76 | 36,300 |
| 5/15/2026 | $10.89 | $10.95 | $10.79 | $10.85 | 34,500 |
| 5/14/2026 | $11.10 | $11.13 | $10.87 | $10.92 | 64,439 |
| 5/13/2026 | $11.03 | $11.11 | $11.02 | $11.11 | 7,300 |
| 5/12/2026 | $11.14 | $11.14 | $11.00 | $11.07 | 46,024 |