DSX(DSX)
DSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.65 | $2.70 | $2.62 | $2.69 | 423,036 |
| 5/19/2026 | $2.69 | $2.70 | $2.62 | $2.63 | 279,932 |
| 5/18/2026 | $2.66 | $2.72 | $2.62 | $2.68 | 571,439 |
| 5/15/2026 | $2.69 | $2.73 | $2.61 | $2.67 | 810,800 |
| 5/14/2026 | $2.78 | $2.80 | $2.74 | $2.76 | 426,524 |
| 5/13/2026 | $2.87 | $2.87 | $2.72 | $2.75 | 732,200 |
| 5/12/2026 | $2.69 | $2.92 | $2.66 | $2.90 | 2.04M |
| 5/11/2026 | $2.71 | $2.72 | $2.65 | $2.70 | 621,603 |
| 5/8/2026 | $2.70 | $2.72 | $2.68 | $2.71 | 643,251 |
| 5/7/2026 | $2.70 | $2.72 | $2.66 | $2.69 | 530,100 |
| 5/6/2026 | $2.72 | $2.77 | $2.63 | $2.69 | 960,303 |
| 5/5/2026 | $2.62 | $2.74 | $2.59 | $2.72 | 1.50M |
| 5/4/2026 | $2.57 | $2.66 | $2.54 | $2.59 | 682,138 |
| 5/1/2026 | $2.51 | $2.59 | $2.49 | $2.56 | 375,015 |
| 4/30/2026 | $2.48 | $2.55 | $2.48 | $2.51 | 536,488 |
| 4/29/2026 | $2.48 | $2.52 | $2.45 | $2.47 | 231,820 |
| 4/28/2026 | $2.48 | $2.54 | $2.46 | $2.52 | 262,311 |
| 4/27/2026 | $2.45 | $2.50 | $2.43 | $2.50 | 332,703 |
| 4/24/2026 | $2.50 | $2.50 | $2.43 | $2.44 | 265,100 |
| 4/23/2026 | $2.50 | $2.50 | $2.44 | $2.45 | 304,476 |
| 4/22/2026 | $2.52 | $2.52 | $2.47 | $2.51 | 292,519 |
| 4/21/2026 | $2.59 | $2.59 | $2.48 | $2.48 | 412,829 |
| 4/20/2026 | $2.56 | $2.61 | $2.52 | $2.59 | 577,023 |
| 4/17/2026 | $2.58 | $2.60 | $2.51 | $2.57 | 632,869 |
| 4/16/2026 | $2.55 | $2.56 | $2.50 | $2.50 | 358,547 |
| 4/15/2026 | $2.52 | $2.60 | $2.49 | $2.52 | 337,856 |
| 4/14/2026 | $2.55 | $2.59 | $2.50 | $2.51 | 265,900 |
| 4/13/2026 | $2.41 | $2.54 | $2.38 | $2.52 | 338,313 |
| 4/10/2026 | $2.46 | $2.50 | $2.42 | $2.42 | 551,498 |
| 4/9/2026 | $2.63 | $2.64 | $2.44 | $2.45 | 792,148 |
| 4/8/2026 | $2.56 | $2.65 | $2.51 | $2.63 | 918,100 |
| 4/7/2026 | $2.54 | $2.58 | $2.50 | $2.52 | 313,700 |
| 4/6/2026 | $2.54 | $2.57 | $2.50 | $2.56 | 486,849 |
| 4/2/2026 | $2.46 | $2.58 | $2.46 | $2.56 | 589,400 |
| 4/1/2026 | $2.51 | $2.54 | $2.48 | $2.49 | 473,207 |
| 3/31/2026 | $2.41 | $2.50 | $2.40 | $2.50 | 429,332 |
| 3/30/2026 | $2.41 | $2.41 | $2.33 | $2.36 | 359,400 |
| 3/27/2026 | $2.44 | $2.50 | $2.37 | $2.41 | 561,193 |
| 3/26/2026 | $2.46 | $2.52 | $2.44 | $2.44 | 414,400 |
| 3/25/2026 | $2.54 | $2.54 | $2.44 | $2.47 | 595,384 |
| 3/24/2026 | $2.41 | $2.54 | $2.41 | $2.52 | 754,149 |
| 3/23/2026 | $2.34 | $2.47 | $2.32 | $2.40 | 718,600 |
| 3/20/2026 | $2.48 | $2.50 | $2.29 | $2.31 | 867,900 |
| 3/19/2026 | $2.42 | $2.48 | $2.31 | $2.45 | 782,022 |
| 3/18/2026 | $2.44 | $2.52 | $2.44 | $2.46 | 535,202 |
| 3/17/2026 | $2.33 | $2.47 | $2.33 | $2.45 | 799,838 |
| 3/16/2026 | $2.29 | $2.34 | $2.28 | $2.32 | 474,327 |
| 3/13/2026 | $2.30 | $2.40 | $2.26 | $2.27 | 874,000 |
| 3/12/2026 | $2.42 | $2.44 | $2.29 | $2.29 | 693,015 |
| 3/11/2026 | $2.44 | $2.50 | $2.39 | $2.43 | 1.18M |
| 3/10/2026 | $2.46 | $2.51 | $2.43 | $2.44 | 508,030 |
| 3/9/2026 | $2.35 | $2.55 | $2.28 | $2.47 | 1.60M |
| 3/6/2026 | $2.50 | $2.54 | $2.36 | $2.36 | 1.36M |
| 3/5/2026 | $2.58 | $2.66 | $2.52 | $2.53 | 1.25M |
| 3/4/2026 | $2.63 | $2.64 | $2.50 | $2.57 | 866,322 |
| 3/3/2026 | $2.67 | $2.72 | $2.59 | $2.63 | 1.80M |
| 3/2/2026 | $2.60 | $2.67 | $2.51 | $2.65 | 1.47M |
| 2/27/2026 | $2.51 | $2.62 | $2.51 | $2.58 | 1.19M |
| 2/26/2026 | $2.41 | $2.59 | $2.35 | $2.56 | 1.15M |
| 2/25/2026 | $2.60 | $2.60 | $2.50 | $2.59 | 807,120 |
| 2/24/2026 | $2.59 | $2.64 | $2.51 | $2.55 | 928,077 |
| 2/23/2026 | $2.58 | $2.65 | $2.55 | $2.60 | 1.12M |
| 2/20/2026 | $2.52 | $2.61 | $2.49 | $2.58 | 1.20M |