DU.AE(DU.AE)
DU.AE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $12.20 | $12.36 | $12.16 | $12.24 | 808,326 |
| 7/17/2026 | $12.24 | $12.38 | $12.12 | $12.20 | 1.78M |
| 7/16/2026 | $12.24 | $12.32 | $12.20 | $12.24 | 920,467 |
| 7/15/2026 | $12.12 | $12.30 | $12.12 | $12.26 | 1.74M |
| 7/14/2026 | $12.22 | $12.22 | $12.04 | $12.10 | 1.97M |
| 7/13/2026 | $12.24 | $12.34 | $11.80 | $12.24 | 2.27M |
| 7/10/2026 | $12.24 | $12.36 | $12.20 | $12.24 | 1.81M |
| 7/9/2026 | $12.16 | $12.34 | $11.86 | $12.24 | 5.09M |
| 7/8/2026 | $12.64 | $12.70 | $12.16 | $12.22 | 6.11M |
| 7/7/2026 | $12.46 | $12.80 | $12.44 | $12.76 | 3.84M |
| 7/6/2026 | $11.84 | $12.50 | $11.84 | $12.48 | 6.06M |
| 7/3/2026 | $11.76 | $12.46 | $11.76 | $12.04 | 2.89M |
| 7/2/2026 | $11.80 | $12.06 | $11.76 | $11.86 | 3.87M |
| 7/1/2026 | $11.40 | $11.88 | $11.40 | $11.80 | 5.98M |
| 6/30/2026 | $11.58 | $11.64 | $11.40 | $11.40 | 6.00M |
| 6/29/2026 | $11.48 | $11.60 | $11.44 | $11.54 | 3.82M |
| 6/26/2026 | $11.32 | $11.62 | $11.30 | $11.48 | 2.29M |
| 6/25/2026 | $11.46 | $11.60 | $11.38 | $11.40 | 1.22M |
| 6/24/2026 | $11.54 | $11.60 | $11.48 | $11.50 | 1.70M |
| 6/23/2026 | $11.40 | $11.56 | $11.36 | $11.50 | 2.34M |
| 6/22/2026 | $11.50 | $11.54 | $11.18 | $11.40 | 5.36M |
| 6/19/2026 | $11.66 | $11.66 | $11.42 | $11.50 | 3.09M |
| 6/18/2026 | $11.56 | $11.72 | $11.52 | $11.70 | 2.94M |
| 6/12/2026 | $11.80 | $11.80 | $11.66 | $11.70 | 4.94M |
| 6/11/2026 | $11.70 | $11.82 | $11.68 | $11.80 | 2.70M |
| 6/10/2026 | $11.78 | $11.78 | $11.68 | $11.68 | 2.80M |
| 6/9/2026 | $11.80 | $11.84 | $11.70 | $11.76 | 2.76M |
| 6/8/2026 | $11.70 | $11.80 | $11.52 | $11.80 | 3.45M |
| 6/5/2026 | $11.56 | $11.74 | $11.56 | $11.72 | 1.22M |
| 6/4/2026 | $11.46 | $11.80 | $11.42 | $11.74 | 3.39M |
| 6/3/2026 | $11.46 | $11.50 | $11.38 | $11.46 | 3.75M |
| 6/2/2026 | $11.48 | $11.48 | $11.38 | $11.46 | 2.51M |
| 6/1/2026 | $11.22 | $11.50 | $11.22 | $11.48 | 4.74M |
| 5/25/2026 | $11.22 | $11.50 | $11.20 | $11.20 | 3.56M |
| 5/22/2026 | $11.10 | $11.28 | $11.08 | $11.28 | 2.58M |
| 5/21/2026 | $11.08 | $11.16 | $11.08 | $11.14 | 1.35M |
| 5/20/2026 | $11.18 | $11.30 | $11.04 | $11.12 | 1.24M |
| 5/19/2026 | $11.30 | $11.56 | $11.18 | $11.18 | 1.43M |
| 5/18/2026 | $11.18 | $11.40 | $11.02 | $11.30 | 1.33M |
| 5/15/2026 | $11.30 | $11.60 | $11.20 | $11.20 | 1.41M |
| 5/14/2026 | $11.10 | $11.48 | $11.10 | $11.26 | 1.96M |
| 5/13/2026 | $11.20 | $11.22 | $11.00 | $11.16 | 1.45M |
| 5/12/2026 | $11.06 | $11.20 | $11.00 | $11.20 | 1.78M |
| 5/11/2026 | $11.26 | $11.38 | $11.00 | $11.08 | 1.59M |
| 5/8/2026 | $10.88 | $11.22 | $10.86 | $11.20 | 2.57M |
| 5/7/2026 | $10.76 | $10.86 | $10.62 | $10.86 | 1.08M |
| 5/6/2026 | $10.68 | $10.78 | $10.52 | $10.76 | 3.12M |
| 5/5/2026 | $10.72 | $10.72 | $10.24 | $10.68 | 940,325 |
| 5/4/2026 | $10.74 | $10.84 | $10.56 | $10.74 | 1.78M |
| 5/1/2026 | $10.74 | $10.74 | $10.56 | $10.74 | 224,829 |
| 4/30/2026 | $10.84 | $10.84 | $10.64 | $10.78 | 1.06M |
| 4/29/2026 | $10.80 | $10.88 | $10.76 | $10.86 | 639,546 |
| 4/28/2026 | $10.76 | $10.80 | $10.64 | $10.80 | 771,426 |
| 4/27/2026 | $10.72 | $10.86 | $10.62 | $10.70 | 922,725 |
| 4/24/2026 | $10.50 | $10.70 | $10.48 | $10.70 | 910,039 |
| 4/23/2026 | $10.44 | $10.56 | $10.44 | $10.50 | 580,420 |
| 4/22/2026 | $10.24 | $10.54 | $10.24 | $10.40 | 636,520 |
| 4/21/2026 | $10.30 | $10.48 | $10.20 | $10.32 | 727,129 |