Candlestick / Heikin Ashi Chart & Patterns of Dynex Capital Inc (DX)
Latest Candlestick / Heikin Ashi patterns of Dynex Capital Inc
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Neutral | Candlestick pattern Bullish Engulfing formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Candlestick pattern Hammer formed with very weak volume. Possibly a bad signal | |
| Monthly | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Chart patterns of Dynex Capital Inc
| Tick | Analysis |
|---|---|
| Daily | Short Term Resistance Line, Top Points :12.87/02-Apr-26 00:00, 12.97/19-Mar-26 00:00, |
| Daily | Short Term Resistance Line, Top Points :14.13/20-Feb-26 00:00, 14.10/12-Feb-26 00:00, |
| Daily | Long Term Support Line, Bottom Points : 12.17/27-Mar-26 00:00, 11.85/22-Sep-25 00:00, 12.01/23-Jun-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 12.17/27-Mar-26 00:00, 11.85/22-Sep-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :14.03/27-Feb-26 00:00, 14.13/20-Feb-26 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :12.87/02-Apr-26 00:00, 13.60/10-Mar-26 00:00, 14.03/27-Feb-26 00:00, 14.74/27-Jan-26 00:00, , Bottom Points : 12.17/27-Mar-26 00:00, 12.39/20-Mar-26 00:00, 13.42/09-Mar-26 00:00, 13.95/24-Feb-26 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :12.87/02-Apr-26 00:00, 13.60/10-Mar-26 00:00, 14.13/20-Feb-26 00:00, , Bottom Points : 12.17/27-Mar-26 00:00, 12.39/20-Mar-26 00:00, 13.06/13-Mar-26 00:00, 13.42/09-Mar-26 00:00, 13.95/24-Feb-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :14.13/20-Feb-26 00:00, 14.74/27-Jan-26 00:00, , Bottom Points : 12.17/27-Mar-26 00:00, 13.82/02-Feb-26 00:00, |
| Daily | Medium Term Lower High and Lower Lows , Top Points :14.03/27-Feb-26 00:00, 14.74/27-Jan-26 00:00, , Bottom Points : 12.17/27-Mar-26 00:00, 13.83/10-Feb-26 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 12.17/27-Mar-26 00:00, 12.10/26-Sep-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 12.17/27-Mar-26 00:00, 12.10/26-Sep-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 12.17/27-Mar-26 00:00, 12.10/26-Sep-25 00:00, |
| Weekly | Long Term Ascending Triangle , Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, , Bottom Points : 12.10/26-Sep-25 00:00, 11.39/11-Apr-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 12.17/27-Mar-26 00:00, 12.10/26-Sep-25 00:00, 12.12/27-Jun-25 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, |
| Weekly | Long Term Ascending Triangle , Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, , Bottom Points : 11.39/11-Apr-25 00:00, 9.60/27-Oct-23 00:00, |
| Weekly | Medium Term Ascending Triangle , Top Points :14.65/16-Jan-26 00:00, 14.37/07-Mar-25 00:00, , Bottom Points : 12.17/27-Mar-26 00:00, 11.39/11-Apr-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :14.65/16-Jan-26 00:00, 12.88/20-Sep-24 00:00, , Bottom Points : 12.10/26-Sep-25 00:00, 11.39/11-Apr-25 00:00, 9.60/27-Oct-23 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :14.65/16-Jan-26 00:00, 12.88/20-Sep-24 00:00, , Bottom Points : 12.17/27-Mar-26 00:00, 11.39/11-Apr-25 00:00, |
| Monthly | Medium Term Symmetric Triangle , Top Points :14.07/28-Feb-25 00:00, 16.80/29-Jul-22 00:00, , Bottom Points : 12.04/30-May-25 00:00, 10.04/31-Oct-23 00:00, |
| Monthly | Medium Term Ascending Triangle , Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, , Bottom Points : 12.04/30-May-25 00:00, 11.67/30-Apr-24 00:00, |
| Monthly | Short Term Ascending Triangle , Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, , Bottom Points : 12.29/30-Sep-25 00:00, 12.04/30-May-25 00:00, 11.67/30-Apr-24 00:00, |
| Monthly | Short Term Ascending Triangle , Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, , Bottom Points : 12.76/31-Mar-26 00:00, 12.04/30-May-25 00:00, |
| Monthly | Long Term Support Line, Bottom Points : 10.04/31-Oct-23 00:00, 10.44/31-Mar-20 00:00, |
| Monthly | Medium Term Symmetric Triangle , Top Points :14.07/28-Feb-25 00:00, 20.20/30-Apr-21 00:00, , Bottom Points : 12.04/30-May-25 00:00, 10.04/31-Oct-23 00:00, |
| Monthly | Short Term Resistance Line, Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, |
| Monthly | Short Term Resistance Line, Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, |
| Monthly | Short Term Resistance Line, Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, |
| Monthly | Short Term Ascending Triangle , Top Points :14.03/27-Feb-26 00:00, 14.07/28-Feb-25 00:00, , Bottom Points : 12.04/30-May-25 00:00, 10.04/31-Oct-23 00:00, |
| Monthly | Long Term Lower High and Lower Lows , Top Points :14.07/28-Feb-25 00:00, 16.80/29-Jul-22 00:00, 20.20/30-Apr-21 00:00, 22.26/30-Sep-16 00:00, , Bottom Points : 10.04/31-Oct-23 00:00, 18.06/28-Feb-18 00:00, |
| Monthly | Long Term Lower High and Lower Lows , Top Points :14.07/28-Feb-25 00:00, 20.20/30-Apr-21 00:00, 22.26/30-Sep-16 00:00, 32.76/31-Dec-10 00:00, , Bottom Points : 10.04/31-Oct-23 00:00, 18.00/29-Jan-16 00:00, 24.18/30-Sep-11 00:00, |
| Monthly | Long Term Lower High and Lower Lows , Top Points :20.20/30-Apr-21 00:00, 22.26/30-Sep-16 00:00, 32.49/28-Feb-13 00:00, , Bottom Points : 10.04/31-Oct-23 00:00, 10.44/31-Mar-20 00:00, 18.00/29-Jan-16 00:00, |
Historical Candlestick Chart Pattern of Dynex Capital Inc
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Long White Candle | Weekly | Bullish One Day Patterns | 02_Apr_2026 |
| Bullish Harami | Monthly | Bullish Two Day Patterns | 02_Apr_2026 |
| Doji | Monthly | Consolidation Patterns | 02_Apr_2026 |
| Inverted Hammer At Downtrend | Weekly | Bullish One Day Patterns | 27_Mar_2026 |
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 27_Mar_2026 |
| Bearish Counter Attack | Daily | Bearish Two Day Patterns | 01_Apr_2026 |
| Long Black Candle | Weekly | Bearish One Day Patterns | 20_Mar_2026 |
| Above The Stomach | Daily | Bullish Two Day Patterns | 30_Mar_2026 |
| Bullish Kicker | Daily | Bullish Two Day Patterns | 30_Mar_2026 |
| Shooting Star At Uptrend | Monthly | Bearish One Day Patterns | 30_Jan_2026 |
| Doji | Monthly | Consolidation Patterns | 30_Jan_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 27_Mar_2026 |
| Descending Hawk | Monthly | Bearish Two Day Patterns | 31_Dec_2025 |
| Matching High | Monthly | Bearish Two Day Patterns | 31_Dec_2025 |
| Bullish Island Reversal | Daily | Bullish Multi Day Patterns | 26_Mar_2026 |
| Bearish Tri Star | Weekly | Bearish Three Day Patterns | 27_Feb_2026 |
| Spinning Top | Weekly | Consolidation Patterns | 27_Feb_2026 |
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 25_Mar_2026 |
| Bullish Island Reversal | Daily | Bullish Multi Day Patterns | 25_Mar_2026 |
| Doji | Weekly | Consolidation Patterns | 20_Feb_2026 |
| Doji | Weekly | Consolidation Patterns | 13_Feb_2026 |
| Long Black Candle | Daily | Bearish One Day Patterns | 20_Mar_2026 |
| Bullish Pin Bar | Weekly | Bullish One Day Patterns | 23_Jan_2026 |
| Descending Hawk | Weekly | Bearish Two Day Patterns | 23_Jan_2026 |
| Matching High | Weekly | Bearish Two Day Patterns | 23_Jan_2026 |
| Long White Candle | Weekly | Bullish One Day Patterns | 16_Jan_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 18_Mar_2026 |
| Inverted Hammer | Daily | Bullish One Day Patterns | 17_Mar_2026 |
| Inverted Hammer | Daily | Bullish One Day Patterns | 16_Mar_2026 |
| Homing Pigeon | Daily | Bullish Two Day Patterns | 16_Mar_2026 |
| Long White Candle | Monthly | Bullish One Day Patterns | 28_Feb_2025 |
| Doji | Weekly | Consolidation Patterns | 26_Dec_2025 |
| Bearish Marubozu | Weekly | Bearish One Day Patterns | 12_Dec_2025 |
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 12_Dec_2025 |
| Bearish Harami | Daily | Bearish Two Day Patterns | 11_Mar_2026 |
| Matching High | Weekly | Bearish Two Day Patterns | 05_Dec_2025 |
| Doji | Daily | Consolidation Patterns | 05_Mar_2026 |
| Long Legged Doji | Daily | Consolidation Patterns | 05_Mar_2026 |
| Dark Cloud Cover | Daily | Bearish Two Day Patterns | 04_Mar_2026 |
| Bullish Abandoned Baby | Weekly | Bullish Three Day Patterns | 03_Oct_2025 |
| Morning Star | Weekly | Bullish Three Day Patterns | 03_Oct_2025 |
| Doji | Monthly | Consolidation Patterns | 29_Feb_2024 |
| Bullish Pin Bar | Daily | Bullish One Day Patterns | 24_Feb_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Patterns | 26_Sep_2025 |
| Doji | Weekly | Consolidation Patterns | 26_Sep_2025 |
| Doji | Daily | Consolidation Patterns | 23_Feb_2026 |
| Long Legged Doji | Daily | Consolidation Patterns | 23_Feb_2026 |
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Nov_2023 |
Historical Heikin Ashi Chart Pattern of Dynex Capital Inc
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of Dynex Capital Inc
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 02-Apr-26 | 12.61 | 12.87 | 12.56 | 12.87 | 3372 K | 0.310 | 2.47% | 12.67 | 12.87 | 12.56 | 12.73 |
| 01-Apr-26 | 12.84 | 12.89 | 12.72 | 12.75 | 4759 K | 0.161 | 1.26% | 12.53 | 12.89 | 12.53 | 12.80 |
| 31-Mar-26 | 12.62 | 12.77 | 12.53 | 12.76 | 5652 K | 0.243 | 1.94% | 12.39 | 12.77 | 12.39 | 12.67 |
| 30-Mar-26 | 12.28 | 12.61 | 12.23 | 12.46 | 4787 K | 0.385 | 3.15% | 12.38 | 12.61 | 12.23 | 12.40 |
| 27-Mar-26 | 12.29 | 12.36 | 12.14 | 12.17 | 4771 K | 0.230 | 1.90% | 12.53 | 12.53 | 12.14 | 12.24 |
| 26-Mar-26 | 12.52 | 12.61 | 12.37 | 12.40 | 3892 K | 0.240 | 1.94% | 12.58 | 12.61 | 12.37 | 12.48 |
| 25-Mar-26 | 12.60 | 12.79 | 12.56 | 12.69 | 5321 K | 0.230 | 1.83% | 12.50 | 12.79 | 12.50 | 12.66 |
| 24-Mar-26 | 12.30 | 12.52 | 12.23 | 12.46 | 8072 K | 0.290 | 2.37% | 12.62 | 12.62 | 12.23 | 12.38 |
| 23-Mar-26 | 12.30 | 12.56 | 12.24 | 12.42 | 8265 K | 0.315 | 2.57% | 12.87 | 12.87 | 12.24 | 12.38 |
| 20-Mar-26 | 13.00 | 13.04 | 12.32 | 12.39 | 24241 K | 0.720 | 5.84% | 13.04 | 13.04 | 12.32 | 12.69 |
| 19-Mar-26 | 12.85 | 13.09 | 12.84 | 12.97 | 5625 K | 0.250 | 1.95% | 13.15 | 13.15 | 12.84 | 12.94 |
| 18-Mar-26 | 13.13 | 13.19 | 12.93 | 12.93 | 7198 K | 0.260 | 2.01% | 13.26 | 13.26 | 12.93 | 13.05 |
| 17-Mar-26 | 13.20 | 13.33 | 13.20 | 13.22 | 5291 K | 0.130 | 0.985% | 13.28 | 13.33 | 13.20 | 13.24 |
| 16-Mar-26 | 13.18 | 13.36 | 13.12 | 13.12 | 8087 K | 0.240 | 1.83% | 13.37 | 13.37 | 13.12 | 13.19 |
| 13-Mar-26 | 13.45 | 13.55 | 13.03 | 13.06 | 5776 K | 0.520 | 3.99% | 13.46 | 13.55 | 13.03 | 13.27 |
| 12-Mar-26 | 13.45 | 13.57 | 13.33 | 13.33 | 5343 K | 0.240 | 1.80% | 13.51 | 13.57 | 13.33 | 13.42 |
| 11-Mar-26 | 13.59 | 13.64 | 13.40 | 13.53 | 4252 K | 0.244 | 1.82% | 13.47 | 13.64 | 13.40 | 13.54 |
| 10-Mar-26 | 13.41 | 13.78 | 13.36 | 13.60 | 6951 K | 0.415 | 3.10% | 13.41 | 13.78 | 13.36 | 13.54 |
| 09-Mar-26 | 13.20 | 13.43 | 12.81 | 13.42 | 9181 K | 0.615 | 4.80% | 13.60 | 13.60 | 12.81 | 13.22 |
| 06-Mar-26 | 13.54 | 13.57 | 13.35 | 13.44 | 5950 K | 0.225 | 1.69% | 13.72 | 13.72 | 13.35 | 13.47 |
Weekly OHLCV & Heikin Ashi values of Dynex Capital Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30-Mar-26 | 03-Apr-26 | 12.28 | 12.89 | 12.23 | 12.87 | 18571 K | 0.655 | 5.36% | 12.76 | 12.89 | 12.23 | 12.57 |
| 23-Mar-26 | 27-Mar-26 | 12.30 | 12.79 | 12.14 | 12.17 | 30322 K | 0.655 | 5.40% | 13.17 | 13.17 | 12.14 | 12.35 |
| 16-Mar-26 | 20-Mar-26 | 13.18 | 13.36 | 12.32 | 12.39 | 50445 K | 1.04 | 8.44% | 13.53 | 13.53 | 12.32 | 12.81 |
| 09-Mar-26 | 13-Mar-26 | 13.20 | 13.78 | 12.81 | 13.06 | 31505 K | 0.965 | 7.53% | 13.84 | 13.84 | 12.81 | 13.21 |
| 02-Mar-26 | 06-Mar-26 | 13.84 | 13.97 | 13.35 | 13.44 | 26832 K | 0.624 | 4.68% | 14.03 | 14.03 | 13.35 | 13.65 |
| 23-Feb-26 | 27-Feb-26 | 13.98 | 14.21 | 13.77 | 14.03 | 24433 K | 0.440 | 3.20% | 14.06 | 14.21 | 13.77 | 14.00 |
| 16-Feb-26 | 20-Feb-26 | 14.12 | 14.14 | 13.84 | 14.13 | 25001 K | 0.305 | 2.20% | 14.07 | 14.14 | 13.84 | 14.06 |
| 09-Feb-26 | 13-Feb-26 | 14.08 | 14.23 | 13.73 | 14.05 | 25661 K | 0.500 | 3.64% | 14.11 | 14.23 | 13.73 | 14.02 |
| 02-Feb-26 | 06-Feb-26 | 13.81 | 14.15 | 13.69 | 14.07 | 29104 K | 0.460 | 3.36% | 14.29 | 14.29 | 13.69 | 13.93 |
| 26-Jan-26 | 30-Jan-26 | 14.50 | 14.93 | 13.83 | 13.88 | 39413 K | 1.10 | 7.96% | 14.30 | 14.93 | 13.83 | 14.29 |
| 19-Jan-26 | 23-Jan-26 | 14.50 | 14.67 | 14.11 | 14.62 | 30744 K | 0.560 | 3.97% | 14.13 | 14.67 | 14.11 | 14.47 |
| 12-Jan-26 | 16-Jan-26 | 13.96 | 14.67 | 13.90 | 14.65 | 32703 K | 0.770 | 5.54% | 13.97 | 14.67 | 13.90 | 14.30 |
| 05-Jan-26 | 09-Jan-26 | 14.06 | 14.27 | 13.87 | 13.98 | 38211 K | 0.400 | 2.88% | 13.90 | 14.27 | 13.87 | 14.05 |
| 29-Dec-25 | 02-Jan-26 | 13.97 | 14.14 | 13.72 | 14.08 | 20079 K | 0.416 | 3.03% | 13.82 | 14.14 | 13.72 | 13.98 |
| 22-Dec-25 | 26-Dec-25 | 13.88 | 14.03 | 13.81 | 13.88 | 12541 K | 0.220 | 1.59% | 13.75 | 14.03 | 13.75 | 13.90 |
| 15-Dec-25 | 19-Dec-25 | 13.55 | 13.98 | 13.48 | 13.83 | 21205 K | 0.500 | 3.71% | 13.79 | 13.98 | 13.48 | 13.71 |
| 08-Dec-25 | 12-Dec-25 | 14.06 | 14.06 | 13.51 | 13.53 | 19259 K | 0.550 | 4.07% | 13.78 | 14.06 | 13.51 | 13.79 |
| 01-Dec-25 | 05-Dec-25 | 13.90 | 14.05 | 13.81 | 14.03 | 17143 K | 0.240 | 1.74% | 13.62 | 14.05 | 13.62 | 13.95 |
| 24-Nov-25 | 28-Nov-25 | 13.49 | 14.06 | 13.42 | 14.01 | 21477 K | 0.640 | 4.77% | 13.49 | 14.06 | 13.42 | 13.75 |
| 17-Nov-25 | 21-Nov-25 | 13.63 | 13.69 | 13.20 | 13.49 | 26660 K | 0.490 | 3.71% | 13.47 | 13.69 | 13.20 | 13.50 |
Monthly OHLCV & Heikin Ashi values of Dynex Capital Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Apr-26 | 30-Apr-26 | 12.84 | 12.89 | 12.56 | 12.87 | 8131 K | 0.325 | 2.59% | 13.52 | 13.52 | 12.56 | 12.79 |
| 01-Mar-26 | 31-Mar-26 | 13.84 | 13.97 | 12.14 | 12.76 | 149 M | 1.83 | 15.11% | 13.87 | 13.97 | 12.14 | 13.18 |
| 01-Feb-26 | 28-Feb-26 | 13.81 | 14.23 | 13.69 | 14.03 | 104 M | 0.540 | 3.94% | 13.79 | 14.23 | 13.69 | 13.94 |
| 01-Jan-26 | 31-Jan-26 | 13.85 | 14.93 | 13.72 | 13.88 | 148 M | 1.21 | 8.79% | 13.49 | 14.93 | 13.49 | 14.10 |
| 01-Dec-25 | 31-Dec-25 | 13.90 | 14.06 | 13.48 | 14.01 | 83033 K | 0.580 | 4.30% | 13.12 | 14.06 | 13.12 | 13.86 |
| 01-Nov-25 | 30-Nov-25 | 13.25 | 14.06 | 13.11 | 14.01 | 92352 K | 0.945 | 7.21% | 12.64 | 14.06 | 12.64 | 13.61 |
| 01-Oct-25 | 31-Oct-25 | 12.25 | 13.66 | 12.24 | 13.24 | 108 M | 1.42 | 11.60% | 12.42 | 13.66 | 12.24 | 12.85 |
| 01-Sep-25 | 30-Sep-25 | 12.50 | 13.04 | 11.82 | 12.29 | 106 M | 1.22 | 10.27% | 12.43 | 13.04 | 11.82 | 12.41 |
| 01-Aug-25 | 31-Aug-25 | 12.50 | 12.65 | 12.26 | 12.62 | 73906 K | 0.390 | 3.18% | 12.36 | 12.65 | 12.26 | 12.51 |
| 01-Jul-25 | 31-Jul-25 | 12.16 | 12.93 | 12.12 | 12.44 | 84623 K | 0.810 | 6.68% | 12.31 | 12.93 | 12.12 | 12.41 |
| 01-Jun-25 | 30-Jun-25 | 11.99 | 12.46 | 11.76 | 12.22 | 73575 K | 0.700 | 5.95% | 12.51 | 12.51 | 11.76 | 12.11 |
| 01-May-25 | 31-May-25 | 12.33 | 12.66 | 11.70 | 12.04 | 66535 K | 0.960 | 8.21% | 12.84 | 12.84 | 11.70 | 12.18 |
| 01-Apr-25 | 30-Apr-25 | 13.07 | 13.08 | 10.79 | 12.33 | 99869 K | 2.29 | 21.22% | 13.37 | 13.37 | 10.79 | 12.32 |
| 01-Mar-25 | 31-Mar-25 | 14.07 | 14.52 | 12.89 | 13.02 | 77759 K | 1.63 | 12.65% | 13.11 | 14.52 | 12.89 | 13.62 |
| 01-Feb-25 | 28-Feb-25 | 13.00 | 14.21 | 12.98 | 14.07 | 55675 K | 1.23 | 9.43% | 12.66 | 14.21 | 12.66 | 13.57 |
| 01-Jan-25 | 31-Jan-25 | 12.56 | 13.43 | 11.99 | 13.27 | 48799 K | 1.44 | 11.96% | 12.50 | 13.43 | 11.99 | 12.81 |
| 01-Dec-24 | 31-Dec-24 | 12.54 | 12.84 | 12.30 | 12.65 | 35445 K | 0.535 | 4.35% | 12.42 | 12.84 | 12.30 | 12.58 |
| 01-Nov-24 | 30-Nov-24 | 12.31 | 12.75 | 11.90 | 12.55 | 43340 K | 0.854 | 7.18% | 12.46 | 12.75 | 11.90 | 12.38 |
| 01-Oct-24 | 31-Oct-24 | 12.78 | 12.92 | 12.01 | 12.21 | 50201 K | 0.910 | 7.58% | 12.44 | 12.92 | 12.01 | 12.48 |
| 01-Sep-24 | 30-Sep-24 | 12.56 | 13.08 | 12.35 | 12.76 | 37529 K | 0.730 | 5.91% | 12.19 | 13.08 | 12.19 | 12.69 |
Quarterly OHLCV & Heikin Ashi values of Dynex Capital Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.84 | 12.89 | 12.56 | 12.87 | 8131 K | 0.325 | 2.59% | 13.10 | 13.10 | 12.56 | 12.79 | ||
| 13.85 | 14.93 | 12.14 | 12.76 | 402 M | 2.80 | 23.04% | 12.78 | 14.93 | 12.14 | 13.42 | ||
| 12.25 | 14.06 | 12.24 | 14.01 | 284 M | 1.82 | 14.87% | 12.42 | 14.06 | 12.24 | 13.14 | ||
| 12.16 | 13.04 | 11.82 | 12.29 | 265 M | 1.22 | 10.27% | 12.51 | 13.04 | 11.82 | 12.33 | ||
| 13.07 | 13.08 | 10.79 | 12.22 | 239 M | 2.29 | 21.22% | 12.72 | 13.08 | 10.79 | 12.29 | ||
| 12.56 | 14.52 | 11.99 | 13.02 | 182 M | 2.53 | 21.05% | 12.42 | 14.52 | 11.99 | 13.02 | ||
| 12.78 | 12.92 | 11.90 | 12.65 | 128 M | 1.02 | 8.62% | 12.27 | 12.92 | 11.90 | 12.56 | ||
| 11.97 | 13.08 | 11.59 | 12.76 | 104 M | 1.49 | 12.86% | 12.19 | 13.08 | 11.59 | 12.35 | ||
| 12.45 | 12.65 | 11.36 | 11.94 | 89300 K | 1.29 | 11.36% | 12.29 | 12.65 | 11.36 | 12.10 | ||
| 12.45 | 13.12 | 11.79 | 12.45 | 74257 K | 1.34 | 11.32% | 12.12 | 13.12 | 11.79 | 12.45 | ||
| 11.97 | 12.93 | 9.57 | 12.52 | 60475 K | 3.36 | 35.06% | 12.49 | 12.93 | 9.57 | 11.75 | ||
| 12.59 | 13.56 | 11.45 | 11.94 | 58681 K | 2.11 | 18.38% | 12.59 | 13.56 | 11.45 | 12.38 | ||
| 12.06 | 12.65 | 10.39 | 12.59 | 56772 K | 2.26 | 21.74% | 13.26 | 13.26 | 10.39 | 11.92 | ||
| 12.93 | 15.00 | 11.26 | 12.12 | 67811 K | 3.74 | 33.21% | 13.69 | 15.00 | 11.26 | 12.83 | ||
| 11.86 | 13.67 | 10.60 | 12.72 | 75731 K | 3.07 | 28.96% | 15.16 | 15.16 | 10.60 | 12.21 | ||
| 15.95 | 17.06 | 11.50 | 11.65 | 61169 K | 5.56 | 48.35% | 16.28 | 17.06 | 11.50 | 14.04 | ||
| 16.24 | 16.83 | 13.96 | 15.92 | 59597 K | 2.87 | 20.56% | 16.81 | 16.83 | 13.96 | 15.74 | ||
| 16.79 | 17.17 | 14.62 | 16.20 | 42647 K | 2.55 | 17.40% | 17.43 | 17.43 | 14.62 | 16.20 | ||
| 17.32 | 18.15 | 15.32 | 16.71 | 42804 K | 2.83 | 18.44% | 17.99 | 18.15 | 15.32 | 16.87 | ||
| 18.67 | 18.85 | 17.06 | 17.28 | 34140 K | 1.79 | 10.49% | 18.02 | 18.85 | 17.06 | 17.96 |
Note : All Data Generated at the End of Trading Hours (EOD Data)