Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DFNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 29.15 | 0.32 | 1.11% | 28.895 | 29.15 | 28.865 | 11,521 |
| Jul 09 2024 | 28.83 | -0.13 | -0.45% | 28.98 | 29.09 | 28.815 | 7,970 |
| Jul 08 2024 | 28.96 | 0.19 | 0.64% | 28.835 | 29.04 | 28.835 | 9,104 |
| Jul 05 2024 | 28.775 | -0.20 | -0.69% | 28.90 | 28.97 | 28.715 | 32,377 |
| Jul 04 2024 | 28.975 | 0.20 | 0.68% | 28.91 | 29.02 | 28.84 | 6,667 |
| Jul 03 2024 | 28.78 | 0.14 | 0.47% | 28.575 | 28.795 | 28.575 | 6,448 |
| Jul 02 2024 | 28.645 | -0.01 | -0.02% | 28.57 | 28.645 | 28.43 | 8,562 |
| Jul 01 2024 | 28.65 | -0.25 | -0.87% | 28.845 | 28.885 | 28.65 | 7,961 |
| Jun 28 2024 | 28.90 | 0.22 | 0.77% | 29.035 | 29.08 | 28.90 | 7,921 |
| Jun 27 2024 | 28.68 | -0.10 | -0.33% | 28.76 | 28.82 | 28.68 | 6,848 |
| Jun 26 2024 | 28.775 | -0.03 | -0.09% | 28.92 | 28.955 | 28.70 | 5,764 |
| Jun 25 2024 | 28.80 | -0.31 | -1.05% | 28.825 | 28.91 | 28.69 | 6,617 |
| Jun 24 2024 | 29.105 | 0.36 | 1.23% | 28.755 | 29.105 | 28.66 | 13,673 |
| Jun 21 2024 | 28.75 | -0.40 | -1.36% | 29.00 | 29.01 | 28.685 | 16,960 |
| Jun 20 2024 | 29.145 | 0.22 | 0.78% | 28.99 | 29.145 | 28.985 | 8,255 |
| Jun 19 2024 | 28.92 | 0.29 | 1.00% | 28.935 | 28.99 | 28.825 | 18,683 |
| Jun 18 2024 | 28.635 | 0.29 | 1.02% | 28.63 | 28.765 | 28.52 | 7,169 |
| Jun 17 2024 | 28.345 | 0.30 | 1.07% | 28.165 | 28.345 | 28.10 | 10,563 |
| Jun 14 2024 | 28.045 | -0.47 | -1.63% | 28.52 | 28.585 | 27.92 | 20,436 |
| Jun 13 2024 | 28.51 | -0.23 | -0.80% | 28.825 | 28.97 | 28.475 | 12,466 |
| Jun 12 2024 | 28.74 | -0.11 | -0.36% | 28.885 | 28.91 | 28.705 | 11,409 |
| Jun 11 2024 | 28.845 | -0.16 | -0.53% | 29.005 | 29.13 | 28.65 | 12,956 |
| Jun 10 2024 | 29.00 | 0.04 | 0.12% | 28.965 | 29.00 | 28.83 | 9,389 |
| Jun 07 2024 | 28.965 | -0.01 | -0.02% | 28.925 | 29.09 | 28.705 | 12,186 |
| Jun 06 2024 | 28.97 | 0.17 | 0.59% | 28.99 | 29.08 | 28.785 | 15,947 |
| Jun 05 2024 | 28.80 | 0.03 | 0.09% | 28.765 | 28.86 | 28.64 | 11,855 |
| Jun 04 2024 | 28.775 | -0.17 | -0.59% | 28.80 | 28.85 | 28.585 | 12,179 |
| Jun 03 2024 | 28.945 | 0.02 | 0.09% | 29.25 | 29.385 | 28.90 | 28,680 |
| May 31 2024 | 28.92 | 0.23 | 0.78% | 28.80 | 29.045 | 28.77 | 10,246 |
| May 30 2024 | 28.695 | -0.03 | -0.09% | 28.67 | 28.82 | 28.665 | 15,211 |
| May 29 2024 | 28.72 | -0.44 | -1.51% | 28.855 | 28.975 | 28.57 | 10,755 |
| May 28 2024 | 29.16 | -0.19 | -0.63% | 29.415 | 29.595 | 29.055 | 28,842 |
| May 27 2024 | 29.345 | 0.09 | 0.31% | 29.26 | 29.37 | 29.255 | 24,144 |
| May 24 2024 | 29.255 | 0.06 | 0.22% | 29.065 | 29.26 | 29.03 | 15,196 |
| May 23 2024 | 29.19 | 0.19 | 0.66% | 29.07 | 29.35 | 29.07 | 21,261 |
| May 22 2024 | 29.00 | -0.08 | -0.28% | 29.05 | 29.195 | 29.00 | 8,760 |
| May 21 2024 | 29.08 | 0.15 | 0.50% | 28.985 | 29.16 | 28.86 | 18,944 |
| May 20 2024 | 28.935 | 0.18 | 0.64% | 28.81 | 28.99 | 28.73 | 12,313 |
| May 17 2024 | 28.75 | -0.07 | -0.24% | 28.72 | 28.83 | 28.66 | 12,082 |
| May 16 2024 | 28.82 | 0.07 | 0.24% | 28.81 | 28.90 | 28.60 | 11,537 |
| May 15 2024 | 28.75 | 0.27 | 0.95% | 28.57 | 28.75 | 28.51 | 26,879 |
| May 14 2024 | 28.48 | -0.14 | -0.49% | 28.485 | 28.53 | 28.355 | 16,648 |
| May 13 2024 | 28.62 | -0.15 | -0.52% | 28.795 | 28.825 | 28.535 | 11,210 |
| May 10 2024 | 28.77 | 0.13 | 0.44% | 28.91 | 28.95 | 28.67 | 22,404 |
| May 09 2024 | 28.645 | 0.15 | 0.53% | 28.61 | 28.67 | 28.46 | 17,377 |
| May 08 2024 | 28.495 | 0.10 | 0.33% | 28.48 | 28.615 | 28.305 | 20,899 |
| May 07 2024 | 28.40 | -0.36 | -1.25% | 28.73 | 28.835 | 28.40 | 27,134 |
| May 06 2024 | 28.76 | 0.47 | 1.66% | 28.465 | 28.80 | 28.205 | 14,230 |
| May 03 2024 | 28.29 | 0.14 | 0.50% | 28.125 | 28.35 | 28.005 | 21,475 |
| May 02 2024 | 28.15 | -0.03 | -0.09% | 28.21 | 28.30 | 28.00 | 19,079 |
| Apr 30 2024 | 28.175 | 0.02 | 0.07% | 28.10 | 28.295 | 28.005 | 15,224 |
| Apr 29 2024 | 28.155 | -0.02 | -0.05% | 28.18 | 28.28 | 28.03 | 15,203 |
| Apr 26 2024 | 28.17 | 0.48 | 1.72% | 28.02 | 28.17 | 27.70 | 9,832 |
| Apr 25 2024 | 27.695 | -0.24 | -0.86% | 28.05 | 28.05 | 27.515 | 3,969 |
| Apr 24 2024 | 27.935 | -0.02 | -0.05% | 28.07 | 28.23 | 27.935 | 31,717 |
| Apr 23 2024 | 27.95 | 0.51 | 1.86% | 27.665 | 28.00 | 27.61 | 18,106 |
| Apr 22 2024 | 27.44 | 0.16 | 0.57% | 27.40 | 27.59 | 27.28 | 26,359 |
| Apr 19 2024 | 27.285 | -0.13 | -0.47% | 27.335 | 27.475 | 27.06 | 37,746 |
| Apr 18 2024 | 27.415 | -0.09 | -0.33% | 27.415 | 27.54 | 27.125 | 15,046 |
| Apr 17 2024 | 27.505 | -0.10 | -0.36% | 27.715 | 27.805 | 27.505 | 9,689 |
| Apr 16 2024 | 27.605 | -0.29 | -1.02% | 27.515 | 27.66 | 27.31 | 15,099 |
| Apr 15 2024 | 27.89 | -0.07 | -0.25% | 28.075 | 28.235 | 27.815 | 22,633 |
| Apr 12 2024 | 27.96 | 0.36 | 1.30% | 27.755 | 28.05 | 27.625 | 18,661 |
