Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DFCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 50.29 | 0.01 | 0.02% | 50.26 | 50.32 | 50.26 | 10,276 |
| Jul 17 2024 | 50.28 | -0.03 | -0.06% | 50.27 | 50.32 | 50.26 | 16,561 |
| Jul 16 2024 | 50.3086 | -0.01 | -0.02% | 50.26 | 50.33 | 50.24 | 10,739 |
| Jul 15 2024 | 50.32 | -0.03 | -0.06% | 50.34 | 50.38 | 50.32 | 36,816 |
| Jul 12 2024 | 50.3505 | 0.00 | 0.00% | 50.36 | 50.40 | 50.30 | 34,063 |
| Jul 11 2024 | 50.3503 | 0.06 | 0.12% | 50.345 | 50.38 | 50.27 | 10,801 |
| Jul 10 2024 | 50.2902 | 0.01 | 0.02% | 50.68 | 50.68 | 50.25 | 19,642 |
| Jul 09 2024 | 50.2781 | 0.02 | 0.04% | 50.2481 | 50.29 | 50.2345 | 15,461 |
| Jul 08 2024 | 50.2603 | -0.04 | -0.08% | 50.24 | 50.27 | 50.2302 | 10,421 |
| Jul 05 2024 | 50.30 | 0.09 | 0.18% | 50.20 | 50.30 | 50.17 | 39,930 |
| Jul 03 2024 | 50.21 | 0.09 | 0.18% | 50.14 | 50.22 | 50.1242 | 2,247 |
| Jul 02 2024 | 50.12 | 0.07 | 0.14% | 50.05 | 50.13 | 50.05 | 40,853 |
| Jul 01 2024 | 50.05 | -0.03 | -0.06% | 50.02 | 50.05 | 50.00 | 13,765 |
| Jun 28 2024 | 50.08 | -0.07 | -0.14% | 50.11 | 50.12 | 50.07 | 22,837 |
| Jun 27 2024 | 50.15 | -0.01 | -0.02% | 50.08 | 50.1599 | 50.08 | 8,681 |
| Jun 26 2024 | 50.16 | -0.03 | -0.06% | 50.12 | 50.17 | 50.10 | 9,580 |
| Jun 25 2024 | 50.1898 | 0.00 | 0.00% | 50.13 | 50.20 | 50.13 | 20,047 |
| Jun 24 2024 | 50.19 | 0.03 | 0.06% | 50.13 | 50.19 | 50.13 | 12,370 |
| Jun 21 2024 | 50.16 | -0.02 | -0.04% | 50.14 | 50.16 | 50.11 | 24,543 |
| Jun 20 2024 | 50.18 | -0.01 | -0.01% | 50.14 | 50.18 | 50.14 | 16,264 |
| Jun 18 2024 | 50.187 | -0.07 | -0.15% | 50.17 | 50.23 | 50.09 | 28,285 |
| Jun 17 2024 | 50.26 | -0.04 | -0.08% | 50.29 | 50.43 | 50.2401 | 37,183 |
| Jun 14 2024 | 50.30 | 0.02 | 0.04% | 50.24 | 50.30 | 50.16 | 14,845 |
| Jun 13 2024 | 50.2817 | 0.08 | 0.17% | 50.25 | 50.2817 | 50.2313 | 15,369 |
| Jun 12 2024 | 50.1985 | 0.15 | 0.30% | 50.15 | 50.21 | 49.99 | 37,302 |
| Jun 11 2024 | 50.05 | 0.02 | 0.05% | 50.01 | 50.065 | 50.01 | 5,060 |
| Jun 10 2024 | 50.025 | -0.02 | -0.03% | 50.04 | 50.0599 | 49.93 | 50,325 |
| Jun 07 2024 | 50.04 | -0.06 | -0.13% | 50.01 | 50.0897 | 50.01 | 12,585 |
| Jun 06 2024 | 50.1049 | 0.05 | 0.11% | 49.98 | 50.16 | 49.98 | 45,068 |
| Jun 05 2024 | 50.05 | 0.09 | 0.19% | 50.05 | 50.09 | 49.98 | 35,023 |
| Jun 04 2024 | 49.955 | 0.08 | 0.16% | 49.91 | 49.9799 | 49.90 | 18,065 |
| Jun 03 2024 | 49.8775 | 0.06 | 0.12% | 49.85 | 49.9299 | 49.85 | 6,124 |
| May 31 2024 | 49.82 | 0.06 | 0.12% | 49.78 | 49.82 | 49.70 | 8,801 |
| May 30 2024 | 49.7601 | 0.00 | -0.01% | 49.75 | 49.7641 | 49.74 | 31,456 |
| May 29 2024 | 49.765 | -0.09 | -0.17% | 49.81 | 49.8299 | 49.735 | 21,317 |
| May 28 2024 | 49.85 | 0.04 | 0.08% | 49.83 | 49.8599 | 49.8191 | 13,702 |
| May 24 2024 | 49.81 | -0.01 | -0.02% | 49.83 | 49.8599 | 49.78 | 59,842 |
| May 23 2024 | 49.82 | -0.14 | -0.27% | 49.90 | 49.96 | 49.78 | 18,617 |
| May 22 2024 | 49.955 | -0.05 | -0.10% | 50.03 | 50.03 | 49.89 | 15,632 |
| May 21 2024 | 50.0069 | -0.19 | -0.37% | 50.08 | 50.08 | 49.95 | 20,192 |
| May 20 2024 | 50.195 | -0.05 | -0.10% | 50.28 | 50.28 | 50.16 | 8,003 |
| May 17 2024 | 50.2437 | -0.06 | -0.11% | 50.30 | 50.30 | 50.21 | 30,501 |
| May 16 2024 | 50.30 | -0.04 | -0.08% | 50.34 | 50.34 | 50.30 | 7,631 |
| May 15 2024 | 50.34 | 0.06 | 0.12% | 50.33 | 50.3789 | 50.29 | 15,243 |
| May 14 2024 | 50.2781 | 0.01 | 0.03% | 50.29 | 50.3299 | 50.2501 | 15,117 |
| May 13 2024 | 50.265 | -0.01 | -0.01% | 50.26 | 50.3099 | 50.25 | 32,021 |
| May 10 2024 | 50.27 | -0.03 | -0.05% | 50.30 | 50.30 | 50.2385 | 19,728 |
| May 09 2024 | 50.2963 | 0.01 | 0.01% | 50.32 | 50.33 | 50.2527 | 10,291 |
| May 08 2024 | 50.29 | 0.00 | -0.01% | 50.30 | 50.305 | 50.2822 | 8,024 |
| May 07 2024 | 50.293 | 0.10 | 0.21% | 50.2715 | 50.30 | 50.255 | 17,892 |
| May 06 2024 | 50.19 | 0.00 | 0.00% | 50.15 | 50.23 | 50.1401 | 5,067 |
| May 03 2024 | 50.1896 | 0.10 | 0.20% | 50.1501 | 50.19 | 50.1501 | 64,696 |
| May 02 2024 | 50.0917 | 0.02 | 0.04% | 50.10 | 50.1197 | 50.07 | 23,119 |
| May 01 2024 | 50.0694 | 0.05 | 0.10% | 50.0115 | 50.09 | 50.0115 | 13,473 |
| Apr 30 2024 | 50.0199 | -0.04 | -0.08% | 49.95 | 50.05 | 49.95 | 49,448 |
| Apr 29 2024 | 50.06 | 0.05 | 0.10% | 50.06 | 50.06 | 50.01 | 20,662 |
| Apr 26 2024 | 50.0106 | 0.00 | 0.01% | 49.99 | 50.04 | 49.9664 | 50,300 |
| Apr 25 2024 | 50.006 | -0.10 | -0.21% | 50.03 | 50.03 | 49.9801 | 12,606 |
| Apr 24 2024 | 50.11 | 0.02 | 0.04% | 50.07 | 50.21 | 50.07 | 9,474 |
| Apr 23 2024 | 50.0901 | 0.00 | -0.01% | 50.05 | 50.15 | 50.05 | 22,072 |
| Apr 22 2024 | 50.0927 | 0.01 | 0.02% | 50.0648 | 50.11 | 50.0648 | 5,378 |
