DX(DX)
DX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $12.72 | $12.78 | $12.61 | $12.76 | 7.64M |
| 8/3/2026 | $12.75 | $12.87 | $12.67 | $12.71 | 5.10M |
| 7/31/2026 | $12.85 | $12.85 | $12.60 | $12.71 | 4.39M |
| 7/30/2026 | $12.89 | $12.89 | $12.64 | $12.82 | 5.03M |
| 7/29/2026 | $12.86 | $12.94 | $12.79 | $12.83 | 4.97M |
| 7/28/2026 | $12.64 | $12.93 | $12.60 | $12.91 | 6.24M |
| 7/27/2026 | $12.64 | $12.79 | $12.64 | $12.64 | 5.08M |
| 7/24/2026 | $12.62 | $12.76 | $12.58 | $12.60 | 5.30M |
| 7/23/2026 | $12.67 | $12.73 | $12.53 | $12.60 | 7.28M |
| 7/22/2026 | $13.09 | $13.11 | $12.88 | $12.95 | 8.56M |
| 7/21/2026 | $13.24 | $13.29 | $13.00 | $13.02 | 8.56M |
| 7/20/2026 | $13.38 | $13.44 | $13.02 | $13.12 | 9.82M |
| 7/17/2026 | $13.50 | $13.55 | $13.26 | $13.33 | 7.22M |
| 7/16/2026 | $13.36 | $13.59 | $13.33 | $13.53 | 5.17M |
| 7/15/2026 | $13.26 | $13.57 | $13.26 | $13.32 | 9.14M |
| 7/14/2026 | $13.11 | $13.40 | $13.08 | $13.22 | 8.28M |
| 7/13/2026 | $13.13 | $13.17 | $12.94 | $12.98 | 4.61M |
| 7/10/2026 | $13.19 | $13.22 | $13.07 | $13.15 | 2.37M |
| 7/9/2026 | $13.04 | $13.22 | $12.95 | $13.15 | 4.60M |
| 7/8/2026 | $13.11 | $13.15 | $12.97 | $13.02 | 3.81M |
| 7/7/2026 | $13.26 | $13.31 | $13.09 | $13.17 | 4.22M |
| 7/6/2026 | $13.04 | $13.27 | $12.99 | $13.24 | 3.93M |
| 7/2/2026 | $13.05 | $13.08 | $12.92 | $13.01 | 3.93M |
| 7/1/2026 | $13.06 | $13.08 | $12.96 | $12.96 | 6.67M |
| 6/30/2026 | $13.16 | $13.25 | $13.08 | $13.11 | 8.12M |
| 6/29/2026 | $13.13 | $13.18 | $12.98 | $13.18 | 5.95M |
| 6/26/2026 | $13.10 | $13.23 | $13.04 | $13.14 | 11.13M |
| 6/25/2026 | $13.01 | $13.11 | $12.96 | $13.09 | 3.42M |
| 6/24/2026 | $12.97 | $13.13 | $12.95 | $13.01 | 4.39M |
| 6/23/2026 | $12.78 | $12.99 | $12.74 | $12.92 | 3.92M |
| 6/22/2026 | $12.86 | $12.97 | $12.83 | $12.84 | 5.61M |
| 6/18/2026 | $13.12 | $13.17 | $13.01 | $13.06 | 7.19M |
| 6/17/2026 | $13.21 | $13.24 | $13.01 | $13.05 | 6.48M |
| 6/16/2026 | $13.18 | $13.32 | $13.15 | $13.21 | 6.03M |
| 6/15/2026 | $13.07 | $13.24 | $13.00 | $13.10 | 4.52M |
| 6/12/2026 | $12.95 | $12.99 | $12.85 | $12.93 | 3.06M |
| 6/11/2026 | $12.84 | $12.96 | $12.80 | $12.90 | 3.73M |
| 6/10/2026 | $12.98 | $13.01 | $12.75 | $12.76 | 3.92M |
| 6/9/2026 | $12.84 | $13.00 | $12.83 | $12.96 | 4.80M |
| 6/8/2026 | $12.96 | $12.99 | $12.71 | $12.73 | 3.33M |
| 6/5/2026 | $12.93 | $13.02 | $12.86 | $12.87 | 2.96M |
| 6/4/2026 | $12.88 | $13.07 | $12.84 | $13.01 | 3.02M |
| 6/3/2026 | $12.80 | $12.86 | $12.73 | $12.79 | 2.97M |
| 6/2/2026 | $12.97 | $13.04 | $12.83 | $12.87 | 3.74M |
| 6/1/2026 | $12.91 | $13.08 | $12.86 | $12.97 | 3.54M |
| 5/29/2026 | $13.03 | $13.10 | $13.02 | $13.09 | 3.69M |
| 5/28/2026 | $13.00 | $13.05 | $12.93 | $13.03 | 2.63M |
| 5/27/2026 | $12.99 | $13.16 | $12.97 | $13.05 | 3.27M |
| 5/26/2026 | $12.81 | $13.02 | $12.75 | $13.00 | 4.93M |
| 5/22/2026 | $12.90 | $12.93 | $12.71 | $12.72 | 4.84M |
| 5/21/2026 | $12.66 | $12.91 | $12.57 | $12.85 | 6.22M |
| 5/20/2026 | $12.83 | $12.92 | $12.72 | $12.87 | 6.38M |
| 5/19/2026 | $12.90 | $12.93 | $12.77 | $12.78 | 6.08M |
| 5/18/2026 | $13.02 | $13.12 | $12.97 | $12.99 | 4.86M |
| 5/15/2026 | $13.05 | $13.10 | $12.90 | $12.97 | 4.42M |
| 5/14/2026 | $13.26 | $13.30 | $13.10 | $13.11 | 3.73M |
| 5/13/2026 | $13.30 | $13.32 | $13.18 | $13.19 | 4.77M |
| 5/12/2026 | $13.38 | $13.40 | $13.23 | $13.30 | 3.97M |
| 5/11/2026 | $13.42 | $13.47 | $13.35 | $13.37 | 4.28M |
| 5/8/2026 | $13.31 | $13.45 | $13.31 | $13.41 | 4.29M |
| 5/7/2026 | $13.35 | $13.36 | $13.21 | $13.32 | 3.25M |