Daiwa Securities Group Inc. (DSECF) stock
DSECFOTCAmerican Depositary ReceiptsFiscal year ends March 31Also trades as DSEEY
$12.88+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Daiwa Securities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$12.88
0.00% on the day
52-week range
$7.50 – $12.88
0.0% from the high
Change over 52 weeks
+58.8%
From $8.11 on Oct 17, 2025
Average volume
2
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Oct 12, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Oct 5, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Sep 28, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Sep 21, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Sep 14, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Sep 8, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Aug 31, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Aug 24, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Aug 17, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Aug 10, 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Aug 3, 2026 | $9.69 | $12.88 | $9.69 | $12.88 | +32.92% | 200 |
| Jul 27, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jul 20, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jul 13, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jul 6, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 29, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 22, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 15, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 8, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | +0.05% | 0 |
| Jun 1, 2026 | $9.78 | $9.78 | $9.30 | $9.69 | -0.97% | 358 |
| May 26, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 0 |
| May 18, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | +10.26% | 358 |
| May 11, 2026 | $8.87 | $8.87 | $8.87 | $8.87 | +11.57% | 1,300 |
| May 4, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Apr 27, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Apr 20, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Apr 13, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Apr 6, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Mar 30, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Mar 23, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Mar 16, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Mar 9, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Mar 2, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Feb 23, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Feb 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Feb 9, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Feb 2, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jan 26, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jan 20, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jan 12, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jan 5, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 29, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 22, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 15, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 8, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 1, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Nov 24, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Nov 17, 2025 | $7.93 | $7.95 | $7.93 | $7.95 | +0.25% | 14,176 |
| Nov 10, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | 0.00% | 0 |
| Nov 3, 2025 | $7.81 | $7.93 | $7.50 | $7.93 | +1.80% | 400 |
| Oct 27, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | 0.00% | 0 |
| Oct 20, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | -3.95% | 195 |
| Oct 13, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | 0.00% | 0 |
| Oct 6, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | 0.00% | 0 |
| Sep 29, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | 0.00% | 0 |
| Sep 22, 2025 | $8.21 | $8.23 | $7.78 | $8.11 | -1.22% | 2,672 |
| Sep 15, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | 0.00% | 0 |
| Sep 8, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | +7.18% | 6,530 |
| Sep 2, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | 0.00% | 0 |
| Aug 25, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | 0.00% | 0 |
| Aug 18, 2025 | $7.45 | $7.66 | $7.45 | $7.66 | +2.82% | 311 |
| Aug 11, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Aug 4, 2025 | $6.74 | $7.45 | $6.74 | $7.45 | +10.53% | 1,345 |
| Jul 28, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | 0.00% | 0 |
| Jul 21, 2025 | $6.88 | $6.88 | $6.74 | $6.74 | -2.03% | 800 |
| Jul 14, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 0 |
| Jul 7, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 1,500 |
| Jun 30, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 0 |
| Jun 23, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 0 |
| Jun 16, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 0 |
| Jun 9, 2025 | $6.75 | $6.88 | $6.54 | $6.88 | +1.93% | 676 |
| Jun 2, 2025 | $6.16 | $6.75 | $6.16 | $6.75 | +9.58% | 1,329 |
| May 27, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| May 19, 2025 | $7.02 | $7.02 | $6.16 | $6.16 | -5.08% | 2,007 |
| May 12, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 0 |
| May 5, 2025 | $5.86 | $6.49 | $5.86 | $6.49 | +10.75% | 3,533 |
| Apr 28, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | 0 |
| Apr 21, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | 0 |
| Apr 14, 2025 | $5.80 | $5.86 | $5.80 | $5.86 | +1.03% | 1,964 |
| Apr 7, 2025 | $7.17 | $7.17 | $5.45 | $5.80 | -19.11% | 4,200 |
| Mar 31, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | 0.00% | 0 |
| Mar 24, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | 0.00% | 0 |
| Mar 17, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | +3.61% | 3,593 |
| Mar 10, 2025 | $7.00 | $7.00 | $6.60 | $6.92 | -1.07% | 258 |
| Mar 3, 2025 | $7.05 | $7.05 | $6.49 | $7.00 | -0.78% | 10,196 |
| Feb 24, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Feb 18, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Feb 10, 2025 | $6.85 | $7.21 | $6.85 | $7.05 | +2.92% | 9,674 |
| Feb 3, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Jan 27, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Jan 21, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Jan 13, 2025 | $6.60 | $6.91 | $6.60 | $6.85 | +3.79% | 24,923 |
| Jan 6, 2025 | $6.50 | $6.60 | $6.50 | $6.60 | +1.54% | 419 |
| Dec 30, 2024 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Dec 23, 2024 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Dec 16, 2024 | $6.54 | $6.54 | $6.50 | $6.50 | -5.11% | 4,887 |
| Dec 9, 2024 | $6.93 | $7.20 | $6.53 | $6.85 | -1.15% | 9,636 |
| Dec 2, 2024 | $7.42 | $7.42 | $6.93 | $6.93 | -6.60% | 195 |
| Nov 25, 2024 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Nov 18, 2024 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Nov 11, 2024 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Nov 4, 2024 | $6.89 | $7.42 | $6.89 | $7.42 | +7.69% | 100 |
| Oct 28, 2024 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Oct 21, 2024 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Oct 14, 2024 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Oct 7, 2024 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Sep 30, 2024 | $7.08 | $7.08 | $6.77 | $6.89 | -2.68% | 600 |
| Sep 23, 2024 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Sep 16, 2024 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 44,700 |
| Sep 9, 2024 | $6.49 | $7.08 | $6.49 | $7.08 | +9.09% | 100,500 |
| Sep 3, 2024 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 0 |
| Aug 26, 2024 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 0 |
| Aug 19, 2024 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 0 |
| Aug 12, 2024 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 18,400 |
| Aug 5, 2024 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 0 |
| Jul 29, 2024 | $7.91 | $7.91 | $6.49 | $6.49 | -17.95% | 200 |
| Jul 22, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Jul 15, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Jul 8, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Jul 1, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 13,000 |
| Jun 24, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Jun 17, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Jun 10, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Jun 3, 2024 | $6.97 | $7.91 | $6.97 | $7.91 | +13.49% | 100 |
| May 28, 2024 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| May 20, 2024 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 6,400 |
| May 13, 2024 | $6.59 | $6.97 | $6.59 | $6.97 | +5.77% | 14,000 |
| May 6, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Apr 29, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 25,300 |
| Apr 22, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Apr 15, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 2,600 |
| Apr 8, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Apr 1, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Mar 25, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Mar 18, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Mar 11, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Mar 4, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Feb 26, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 5,800 |
| Feb 20, 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Feb 12, 2024 | $6.37 | $6.59 | $6.37 | $6.59 | +3.45% | 300 |
| Feb 5, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 20,000 |
| Jan 29, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 14,000 |
| Jan 22, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Jan 16, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Jan 8, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Jan 2, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Dec 26, 2023 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Dec 18, 2023 | $6.45 | $6.45 | $6.37 | $6.37 | -1.24% | 300 |
| Dec 11, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 0 |
| Dec 4, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 2,600 |
| Nov 27, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 0 |
| Nov 20, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 0 |
| Nov 13, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 0 |
| Nov 6, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | +15.59% | 200 |
| Oct 30, 2023 | $5.58 | $5.58 | $5.58 | $5.58 | 0.00% | 4,400 |
| Oct 23, 2023 | $5.58 | $5.58 | $5.58 | $5.58 | 0.00% | 0 |
| Oct 16, 2023 | $5.58 | $5.58 | $5.58 | $5.58 | 0.00% | 17,900 |
| Oct 9, 2023 | $5.58 | $5.58 | $5.58 | $5.58 | 0.00% | 0 |
| Oct 2, 2023 | $5.79 | $5.79 | $5.58 | $5.58 | -3.63% | 100 |
| Sep 25, 2023 | $5.83 | $5.83 | $5.79 | $5.79 | -3.98% | 200 |
| Sep 18, 2023 | $6.08 | $6.08 | $6.03 | $6.03 | +2.03% | 4,900 |
| Sep 11, 2023 | $5.91 | $5.91 | $5.91 | $5.91 | 0.00% | 200 |
| Sep 5, 2023 | $5.35 | $6.01 | $5.35 | $5.91 | +10.47% | 36,900 |
| Aug 28, 2023 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Aug 21, 2023 | $5.31 | $5.35 | $5.31 | $5.35 | +0.75% | 900 |
| Aug 14, 2023 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Aug 7, 2023 | $4.99 | $5.31 | $4.99 | $5.31 | +6.41% | 1,100 |
| Jul 31, 2023 | $4.99 | $4.99 | $4.99 | $4.99 | 0.00% | 0 |
| Jul 24, 2023 | $4.99 | $4.99 | $4.99 | $4.99 | 0.00% | 0 |
| Jul 17, 2023 | $4.99 | $4.99 | $4.99 | $4.99 | 0.00% | 0 |
| Jul 10, 2023 | $4.99 | $4.99 | $4.99 | $4.99 | -1.19% | 100 |
| Jul 3, 2023 | $4.97 | $5.20 | $4.97 | $5.05 | +1.61% | 12,100 |
| Jun 26, 2023 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 6,800 |
| Jun 20, 2023 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 0 |
| Jun 12, 2023 | $5.03 | $5.03 | $4.97 | $4.97 | -1.19% | 1,300 |
| Jun 5, 2023 | $4.53 | $5.03 | $4.53 | $5.03 | +11.04% | 1,900 |
| May 30, 2023 | $4.72 | $4.72 | $4.53 | $4.53 | -4.03% | 100 |
| May 22, 2023 | $4.64 | $4.72 | $4.64 | $4.72 | -1.05% | 10,600 |
| May 15, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| May 8, 2023 | $4.68 | $4.77 | $4.68 | $4.77 | +5.76% | 87,600 |
| May 1, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Apr 24, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Apr 17, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 20,400 |
| Apr 10, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Apr 3, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Mar 27, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Mar 20, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | -7.39% | 100 |
| Mar 13, 2023 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 42,400 |
| Mar 6, 2023 | $4.77 | $4.87 | $4.77 | $4.87 | +2.10% | 1,000 |
| Feb 27, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| Feb 21, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| Feb 13, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| Feb 6, 2023 | $4.48 | $4.77 | $4.48 | $4.77 | +6.47% | 700 |
| Jan 30, 2023 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Jan 23, 2023 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Jan 17, 2023 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Jan 9, 2023 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Jan 3, 2023 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Dec 27, 2022 | $4.34 | $4.48 | $4.34 | $4.48 | +3.23% | 13,100 |
| Dec 19, 2022 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| Dec 12, 2022 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| Dec 5, 2022 | $4.34 | $4.34 | $4.34 | $4.34 | -3.13% | 600 |
| Nov 28, 2022 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Nov 21, 2022 | $4.01 | $4.48 | $4.01 | $4.48 | +11.72% | 13,200 |
| Nov 14, 2022 | $4.01 | $4.01 | $4.01 | $4.01 | 0.00% | 2,000 |
| Nov 7, 2022 | $4.01 | $4.01 | $4.01 | $4.01 | 0.00% | 100 |
| Oct 31, 2022 | $3.79 | $4.01 | $3.79 | $4.01 | +5.80% | 600 |
| Oct 24, 2022 | $4.08 | $4.08 | $3.79 | $3.79 | -7.11% | 200 |
| Oct 17, 2022 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Oct 10, 2022 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 43,400 |
| Oct 3, 2022 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Sep 26, 2022 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 520,000 |
| Sep 19, 2022 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Sep 12, 2022 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 32,300 |
| Sep 6, 2022 | $4.60 | $4.60 | $4.08 | $4.08 | -11.30% | 2,200 |
| Aug 29, 2022 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Aug 22, 2022 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Aug 15, 2022 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Aug 8, 2022 | $4.43 | $4.60 | $4.43 | $4.60 | +3.84% | 6,500 |
| Aug 1, 2022 | $4.65 | $4.65 | $4.43 | $4.43 | -4.73% | 2,100 |
| Jul 25, 2022 | $4.51 | $4.65 | $4.51 | $4.65 | +8.64% | 1,300 |
| Jul 18, 2022 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 0 |
| Jul 11, 2022 | $4.44 | $4.44 | $4.28 | $4.28 | -3.60% | 13,300 |
| Jul 5, 2022 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 27, 2022 | $4.52 | $4.52 | $4.44 | $4.44 | -1.77% | 11,700 |
| Jun 21, 2022 | $4.58 | $4.58 | $4.52 | $4.52 | -1.31% | 1,300 |
| Jun 13, 2022 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Jun 6, 2022 | $4.77 | $4.77 | $4.58 | $4.58 | -3.98% | 49,200 |
| May 31, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| May 23, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 400 |
| May 16, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| May 9, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| May 2, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 0 |
| Apr 25, 2022 | $5.15 | $5.15 | $4.77 | $4.77 | -7.38% | 200 |
| Apr 18, 2022 | $5.15 | $5.15 | $5.15 | $5.15 | -7.04% | 10,500 |
| Apr 11, 2022 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 14,600 |
| Apr 4, 2022 | $5.54 | $5.54 | $5.54 | $5.54 | -2.29% | 100 |
| Mar 28, 2022 | $5.79 | $5.79 | $5.67 | $5.67 | -2.07% | 3,400 |
| Mar 21, 2022 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Mar 14, 2022 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Mar 7, 2022 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 26,300 |
| Feb 28, 2022 | $5.79 | $5.83 | $5.79 | $5.79 | -6.31% | 400 |
| Feb 22, 2022 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Feb 14, 2022 | $6.24 | $6.24 | $6.10 | $6.18 | 0.00% | 400 |
| Feb 7, 2022 | $5.88 | $6.18 | $5.88 | $6.18 | +5.10% | 1,800 |
| Jan 31, 2022 | $5.95 | $5.95 | $5.87 | $5.88 | -2.65% | 1,400 |
| Jan 24, 2022 | $6.04 | $6.04 | $6.04 | $6.04 | 0.00% | 0 |
| Jan 18, 2022 | $6.04 | $6.04 | $6.04 | $6.04 | 0.00% | 0 |
| Jan 10, 2022 | $5.85 | $6.04 | $5.85 | $6.04 | +3.25% | 100 |
| Jan 3, 2022 | $5.85 | $5.85 | $5.85 | $5.85 | 0.00% | 0 |
| Dec 27, 2021 | $5.85 | $5.85 | $5.85 | $5.85 | 0.00% | 0 |
| Dec 20, 2021 | $5.93 | $5.93 | $5.85 | $5.85 | -1.35% | 1,300 |
| Dec 13, 2021 | $5.73 | $5.93 | $5.73 | $5.93 | +3.49% | 1,400 |
| Dec 6, 2021 | $5.73 | $5.73 | $5.73 | $5.73 | 0.00% | 0 |
| Nov 29, 2021 | $5.73 | $5.73 | $5.73 | $5.73 | 0.00% | 0 |
| Nov 22, 2021 | $5.46 | $5.73 | $5.46 | $5.73 | +4.95% | 300 |
| Nov 15, 2021 | $5.80 | $5.80 | $5.46 | $5.46 | -5.86% | 200 |
| Nov 8, 2021 | $5.80 | $5.80 | $5.80 | $5.80 | -1.69% | 16,700 |
| Nov 1, 2021 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 25, 2021 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 18, 2021 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 4,000 |
| Oct 11, 2021 | $5.90 | $5.90 | $5.90 | $5.90 | +9.26% | 2,700 |
| Oct 4, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Sep 27, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Sep 20, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Sep 13, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Sep 7, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 1,900 |
| Aug 30, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Aug 23, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Aug 16, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Aug 9, 2021 | $5.48 | $5.48 | $5.40 | $5.40 | +5.68% | 13,000 |
| Aug 2, 2021 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 0 |
| Jul 26, 2021 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 0 |
| Jul 19, 2021 | $5.22 | $5.22 | $5.11 | $5.11 | -2.11% | 1,000 |
| Jul 12, 2021 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 100 |
| Jul 6, 2021 | $5.68 | $5.68 | $5.22 | $5.22 | -8.10% | 12,700 |
| Jun 28, 2021 | $5.68 | $5.68 | $5.68 | $5.68 | 0.00% | 700 |
| Jun 21, 2021 | $5.31 | $5.68 | $5.31 | $5.68 | +6.97% | 300 |
| Jun 14, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Jun 7, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Jun 1, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| May 24, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| May 17, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| May 10, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| May 3, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Apr 26, 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Apr 19, 2021 | $4.46 | $5.31 | $4.46 | $5.31 | +19.06% | 200 |
| Apr 12, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 1,400 |
| Apr 5, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Mar 29, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Mar 22, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Mar 15, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Mar 8, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Mar 1, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 1,000 |
| Feb 22, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Feb 16, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Feb 8, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Feb 1, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jan 25, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jan 19, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 3,600 |
| Jan 11, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jan 4, 2021 | $4.46 | $4.46 | $4.46 | $4.46 | -3.04% | 200 |
| Dec 28, 2020 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Dec 21, 2020 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Dec 14, 2020 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Dec 7, 2020 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 2,400 |
| Nov 30, 2020 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Nov 23, 2020 | $4.44 | $4.60 | $4.44 | $4.60 | +3.60% | 200 |
| Nov 16, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 8,000 |
| Nov 9, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Nov 2, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Oct 26, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Oct 19, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Oct 12, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 2,900 |
| Oct 5, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Sep 28, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Sep 21, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Sep 14, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Sep 8, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Aug 31, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Aug 24, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 5,000 |
| Aug 17, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Aug 10, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Aug 3, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jul 27, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jul 20, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jul 13, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jul 6, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 29, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 22, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 15, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 8, 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 1, 2020 | $4.89 | $4.89 | $4.44 | $4.44 | -9.20% | 100 |
| May 26, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| May 18, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 26,400 |
| May 11, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 1,800 |
| May 4, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Apr 27, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Apr 20, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Apr 13, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Apr 6, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Mar 30, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 5,700 |
| Mar 23, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 1,800 |
| Mar 16, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 1,700 |
| Mar 9, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Mar 2, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Feb 24, 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Feb 18, 2020 | $5.41 | $5.41 | $4.89 | $4.89 | -9.61% | 100 |
| Feb 10, 2020 | $4.71 | $5.41 | $4.71 | $5.41 | +14.86% | 100 |
| Feb 3, 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Jan 27, 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Jan 21, 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Jan 13, 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Jan 6, 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Dec 30, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Dec 23, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Dec 16, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Dec 9, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Dec 2, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Nov 25, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Nov 18, 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Nov 11, 2019 | $4.50 | $4.71 | $4.50 | $4.71 | +4.67% | 200 |
| Nov 4, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Oct 28, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Oct 21, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Oct 14, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Oct 7, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 30, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 23, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 16, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 9, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 3, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Aug 26, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | +1.58% | 0 |
| Aug 19, 2019 | $4.50 | $4.50 | $4.43 | $4.43 | -1.56% | 0 |
| Aug 12, 2019 | $4.49 | $4.50 | $4.47 | $4.50 | 0.00% | 572,000 |
| Aug 5, 2019 | $4.50 | $4.50 | $4.47 | $4.50 | 0.00% | 778,000 |
| Jul 29, 2019 | $4.49 | $4.50 | $4.47 | $4.50 | 0.00% | 652,000 |
| Jul 22, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Jul 15, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Jul 8, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 80,000 |
| Jul 1, 2019 | $4.43 | $4.50 | $4.43 | $4.50 | +1.58% | 100,000 |
| Jun 24, 2019 | $4.45 | $4.46 | $4.43 | $4.43 | +3.99% | 286,000 |
| Jun 17, 2019 | $4.29 | $4.29 | $4.26 | $4.26 | -1.84% | 107,200 |
| Jun 10, 2019 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| Jun 3, 2019 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| May 28, 2019 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| May 20, 2019 | $4.35 | $4.35 | $4.32 | $4.34 | -0.23% | 94,000 |
| May 13, 2019 | $4.41 | $4.41 | $4.35 | $4.35 | -1.36% | 80,000 |
| May 6, 2019 | $5.14 | $5.14 | $4.41 | $4.41 | -14.20% | 16,000 |
| Apr 29, 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Apr 22, 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Apr 15, 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Apr 8, 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Apr 1, 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Mar 25, 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Mar 18, 2019 | $5.23 | $5.23 | $5.14 | $5.14 | -1.72% | 2,200 |
| Mar 11, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Mar 4, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Feb 25, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 9,300 |
| Feb 19, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 2,000 |
| Feb 11, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 19,900 |
| Feb 4, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Jan 28, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 4,500 |
| Jan 22, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Jan 14, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Jan 7, 2019 | $5.45 | $5.45 | $5.23 | $5.23 | -4.04% | 66,700 |
| Dec 31, 2018 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Dec 24, 2018 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Dec 17, 2018 | $5.50 | $5.50 | $5.40 | $5.45 | -0.91% | 135,200 |
| Dec 10, 2018 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Dec 3, 2018 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 100 |
| Nov 26, 2018 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 66,000 |
| Nov 19, 2018 | $6.09 | $6.09 | $5.50 | $5.50 | -9.69% | 100 |
| Nov 12, 2018 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Nov 5, 2018 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Oct 29, 2018 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Oct 22, 2018 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 1,000 |
| Oct 15, 2018 | $5.87 | $6.09 | $5.87 | $6.09 | +3.75% | 36,000 |
| Oct 8, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Oct 1, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Sep 24, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Sep 17, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Sep 10, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Sep 4, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Aug 27, 2018 | $5.70 | $5.87 | $5.70 | $5.87 | +2.98% | 900 |
| Aug 20, 2018 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Aug 13, 2018 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Aug 6, 2018 | $5.74 | $5.74 | $5.70 | $5.70 | -0.70% | 700 |
| Jul 30, 2018 | $5.74 | $5.74 | $5.74 | $5.74 | 0.00% | 0 |
| Jul 23, 2018 | $5.74 | $5.74 | $5.74 | $5.74 | 0.00% | 0 |
| Jul 16, 2018 | $5.37 | $5.74 | $5.37 | $5.74 | +6.89% | 1,000 |
| Jul 9, 2018 | $5.37 | $5.37 | $5.37 | $5.37 | 0.00% | 0 |
| Jul 2, 2018 | $6.71 | $6.71 | $5.37 | $5.37 | -19.97% | 4,800 |
| Jun 25, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Jun 18, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Jun 11, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Jun 4, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 29, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 21, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 14, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 7, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 30, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 14,100 |
| Apr 23, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 16, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 9, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Apr 2, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Mar 26, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 3,000 |
| Mar 19, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Mar 12, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Mar 5, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Feb 26, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Feb 20, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Feb 12, 2018 | $6.31 | $6.71 | $6.31 | $6.71 | +6.34% | 15,000 |
| Feb 5, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Jan 29, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Jan 22, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Jan 16, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 20,000 |
| Jan 8, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Jan 2, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Dec 26, 2017 | $6.31 | $6.31 | $6.31 | $6.31 | +0.32% | 100 |
| Dec 18, 2017 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Dec 11, 2017 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Dec 4, 2017 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Nov 27, 2017 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Nov 20, 2017 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Nov 13, 2017 | $6.02 | $6.29 | $6.02 | $6.29 | +4.49% | 11,000 |
| Nov 6, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Oct 30, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Oct 23, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Oct 16, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Oct 9, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Oct 2, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 24,000 |
| Sep 25, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Sep 18, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Sep 11, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Sep 5, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Aug 28, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 2,000 |
| Aug 21, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Aug 14, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Aug 7, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Jul 31, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Jul 24, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Jul 17, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | +4.15% | 2,000 |
| Jul 10, 2017 | $5.80 | $5.80 | $5.78 | $5.78 | -0.34% | 1,000 |
| Jul 3, 2017 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Jun 26, 2017 | $6.01 | $6.01 | $5.80 | $5.80 | -3.49% | 3,300 |
| Jun 19, 2017 | $6.01 | $6.01 | $6.01 | $6.01 | 0.00% | 0 |
| Jun 12, 2017 | $6.01 | $6.01 | $6.01 | $6.01 | 0.00% | 0 |
| Jun 5, 2017 | $6.01 | $6.01 | $6.01 | $6.01 | 0.00% | 0 |
| May 30, 2017 | $6.01 | $6.01 | $6.01 | $6.01 | 0.00% | 0 |
| May 22, 2017 | $6.09 | $6.09 | $6.01 | $6.01 | -1.31% | 1,600 |
| May 15, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| May 8, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| May 1, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Apr 24, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Apr 17, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Apr 10, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 20,000 |
| Apr 3, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Mar 27, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Mar 20, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Mar 13, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 20,000 |
| Mar 6, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Feb 27, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Feb 21, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Feb 13, 2017 | $6.09 | $6.09 | $6.09 | $6.09 | -0.81% | 3,100 |
| Feb 6, 2017 | $6.03 | $6.14 | $6.03 | $6.14 | +1.82% | 400 |
| Jan 30, 2017 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 14,400 |
| Jan 23, 2017 | $6.33 | $6.33 | $6.03 | $6.03 | -4.74% | 400 |
| Jan 17, 2017 | $6.33 | $6.33 | $6.33 | $6.33 | 0.00% | 0 |
| Jan 9, 2017 | $6.03 | $6.33 | $6.03 | $6.33 | +4.98% | 12,000 |
| Jan 3, 2017 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Dec 27, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Dec 19, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Dec 12, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 11,000 |
| Dec 5, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Nov 28, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Nov 21, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Nov 14, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Nov 7, 2016 | $5.80 | $6.03 | $5.80 | $6.03 | – | 2,400 |
Seasonality
DSECF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 2.3% | 1.2% | -1.5% | 1.7% | 2.3% | -1.6% | 4.3% | 2.7% | -0.4% | 4.9% | -1.3% |
| Months up | 2 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 0.0% | 0.0% | 1.2% | 0.0% | 23.0% | -0.9% | 0.0% | 32.9% | 1.1% | 0.0% | ||
| 2025 | 5.4% | 2.9% | 4.4% | -18.3% | 5.1% | 11.7% | -2.0% | 13.7% | 5.9% | -3.9% | 2.1% | 0.0% |
| 2024 | 0.0% | 3.5% | 2.6% | 0.0% | 5.8% | 13.5% | 0.0% | -18.0% | 11.5% | -2.7% | 7.7% | -12.4% |
| 2023 | 0.0% | 6.5% | -3.5% | 0.0% | 0.4% | 9.7% | 0.4% | 7.2% | 10.7% | -3.6% | 15.6% | -1.2% |
| 2022 | 0.3% | -1.4% | 0.2% | -15.9% | 0.0% | -6.9% | 4.7% | -1.1% | -9.6% | -7.1% | 18.2% | 0.0% |
| 2021 | -3.0% | 0.0% | 5.4% | 19.1% | 0.0% | 7.0% | -10.0% | 5.7% | 2.9% | 9.3% | -2.9% | 2.1% |
| 2020 | 0.0% | 3.8% | 1.7% | 0.0% | 0.0% | -9.2% | 0.0% | 0.0% | 2.4% | 0.0% | 3.6% | 0.0% |
| 2019 | -4.0% | 0.0% | -0.1% | 0.0% | -15.6% | 2.1% | 1.6% | 0.0% | 2.3% | 0.0% | 4.7% | 0.0% |
| 2018 | 0.0% | 6.3% | 0.0% | 0.0% | 0.0% | 0.0% | -14.5% | 2.3% | 0.0% | 3.7% | -9.7% | -0.9% |
| 2017 | 0.0% | 1.0% | 0.0% | 0.0% | -1.3% | -3.5% | 3.8% | 0.0% | 0.0% | 0.0% | 4.5% | 0.3% |