Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DFNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 35.375 | 0.31 | 0.88% | 35.295 | 35.395 | 35.205 | 57,783 |
| Nov 27 2024 | 35.065 | -0.57 | -1.60% | 35.64 | 35.735 | 35.06 | 20,480 |
| Nov 26 2024 | 35.635 | 0.10 | 0.30% | 35.355 | 35.695 | 35.25 | 58,823 |
| Nov 25 2024 | 35.53 | -0.54 | -1.50% | 36.11 | 36.245 | 35.47 | 59,168 |
| Nov 22 2024 | 36.07 | 0.19 | 0.53% | 35.74 | 36.175 | 35.68 | 76,607 |
| Nov 21 2024 | 35.88 | 1.12 | 3.22% | 35.235 | 35.88 | 34.965 | 50,305 |
| Nov 20 2024 | 34.76 | -0.09 | -0.26% | 35.085 | 35.11 | 34.635 | 85,256 |
| Nov 19 2024 | 34.85 | 0.13 | 0.37% | 34.52 | 34.895 | 34.22 | 51,243 |
| Nov 18 2024 | 34.72 | -0.63 | -1.78% | 35.45 | 35.45 | 34.44 | 70,897 |
| Nov 15 2024 | 35.35 | -0.84 | -2.31% | 35.425 | 35.605 | 34.70 | 64,038 |
| Nov 14 2024 | 36.185 | -1.83 | -4.81% | 37.695 | 37.76 | 36.095 | 67,042 |
| Nov 13 2024 | 38.015 | 0.31 | 0.84% | 37.615 | 38.035 | 37.475 | 44,812 |
| Nov 12 2024 | 37.70 | -0.30 | -0.79% | 37.95 | 38.205 | 37.635 | 59,342 |
| Nov 11 2024 | 38.00 | 1.16 | 3.15% | 37.55 | 38.125 | 37.435 | 52,539 |
| Nov 08 2024 | 36.84 | 0.66 | 1.81% | 36.195 | 36.88 | 36.03 | 42,654 |
| Nov 07 2024 | 36.185 | 0.30 | 0.84% | 35.975 | 36.195 | 35.84 | 48,104 |
| Nov 06 2024 | 35.885 | 1.54 | 4.47% | 35.965 | 36.195 | 35.59 | 88,243 |
| Nov 05 2024 | 34.35 | 0.98 | 2.94% | 33.71 | 34.375 | 33.675 | 21,268 |
| Nov 04 2024 | 33.37 | -0.37 | -1.08% | 33.455 | 33.54 | 33.25 | 30,819 |
| Nov 01 2024 | 33.735 | 0.25 | 0.75% | 33.325 | 33.905 | 33.285 | 10,719 |
| Oct 31 2024 | 33.485 | -1.04 | -3.01% | 34.245 | 34.245 | 33.265 | 37,691 |
| Oct 30 2024 | 34.525 | 0.07 | 0.20% | 34.415 | 34.605 | 34.155 | 43,878 |
| Oct 29 2024 | 34.455 | 0.28 | 0.82% | 34.31 | 34.50 | 34.205 | 41,842 |
| Oct 28 2024 | 34.175 | 0.17 | 0.51% | 34.015 | 34.175 | 33.995 | 26,060 |
| Oct 25 2024 | 34.00 | 0.25 | 0.74% | 33.67 | 34.185 | 33.615 | 40,975 |
| Oct 24 2024 | 33.75 | 0.17 | 0.51% | 33.60 | 33.875 | 33.54 | 42,010 |
| Oct 23 2024 | 33.58 | -0.33 | -0.97% | 33.76 | 33.875 | 33.565 | 63,606 |
| Oct 22 2024 | 33.91 | 0.17 | 0.50% | 33.845 | 33.995 | 33.765 | 20,876 |
| Oct 21 2024 | 33.74 | -0.03 | -0.09% | 33.915 | 34.035 | 33.70 | 29,281 |
| Oct 18 2024 | 33.77 | -0.02 | -0.06% | 33.67 | 33.85 | 33.635 | 34,277 |
| Oct 17 2024 | 33.79 | 0.30 | 0.90% | 33.625 | 34.06 | 33.495 | 27,935 |
| Oct 16 2024 | 33.49 | 0.37 | 1.10% | 33.135 | 33.49 | 33.055 | 26,291 |
| Oct 15 2024 | 33.125 | 0.09 | 0.26% | 33.215 | 33.345 | 32.955 | 27,178 |
| Oct 14 2024 | 33.04 | 0.36 | 1.10% | 32.835 | 33.09 | 32.815 | 30,259 |
| Oct 11 2024 | 32.68 | 0.12 | 0.35% | 32.445 | 32.76 | 32.28 | 21,922 |
| Oct 10 2024 | 32.565 | -0.38 | -1.14% | 32.955 | 33.045 | 32.45 | 24,680 |
| Oct 09 2024 | 32.94 | 0.35 | 1.09% | 32.68 | 32.97 | 32.595 | 23,972 |
| Oct 08 2024 | 32.585 | 0.13 | 0.40% | 32.405 | 32.70 | 32.31 | 31,531 |
| Oct 07 2024 | 32.455 | 0.15 | 0.46% | 32.53 | 32.66 | 32.225 | 34,296 |
| Oct 04 2024 | 32.305 | 0.36 | 1.13% | 32.13 | 32.545 | 32.10 | 21,820 |
| Oct 03 2024 | 31.945 | -0.03 | -0.09% | 31.995 | 32.095 | 31.795 | 24,330 |
| Oct 02 2024 | 31.975 | 0.57 | 1.80% | 31.73 | 32.015 | 31.54 | 35,033 |
| Oct 01 2024 | 31.41 | 0.36 | 1.14% | 31.105 | 31.50 | 31.10 | 17,266 |
| Sep 30 2024 | 31.055 | 0.06 | 0.19% | 31.01 | 31.095 | 30.705 | 7,709 |
| Sep 27 2024 | 30.995 | 0.23 | 0.73% | 30.92 | 31.02 | 30.86 | 7,366 |
| Sep 26 2024 | 30.77 | -0.03 | -0.10% | 30.955 | 31.02 | 30.76 | 28,071 |
| Sep 25 2024 | 30.80 | 0.03 | 0.10% | 30.665 | 30.835 | 30.665 | 50,722 |
| Sep 24 2024 | 30.77 | -0.26 | -0.84% | 31.245 | 31.31 | 30.71 | 12,246 |
| Sep 23 2024 | 31.03 | 0.63 | 2.07% | 30.825 | 31.03 | 30.725 | 34,422 |
| Sep 20 2024 | 30.40 | -0.29 | -0.94% | 30.54 | 30.565 | 30.375 | 6,757 |
| Sep 19 2024 | 30.69 | 0.48 | 1.59% | 30.495 | 30.78 | 30.475 | 4,648 |
| Sep 18 2024 | 30.21 | 0.02 | 0.05% | 30.235 | 30.265 | 30.15 | 11,098 |
| Sep 17 2024 | 30.195 | -0.26 | -0.84% | 30.535 | 30.59 | 29.99 | 13,994 |
| Sep 16 2024 | 30.45 | -0.03 | -0.10% | 30.51 | 30.635 | 30.45 | 9,302 |
| Sep 13 2024 | 30.48 | 0.34 | 1.13% | 30.16 | 30.48 | 30.145 | 4,770 |
| Sep 12 2024 | 30.14 | 0.72 | 2.45% | 30.025 | 30.14 | 29.90 | 2,824 |
| Sep 11 2024 | 29.42 | -0.55 | -1.84% | 29.795 | 29.86 | 29.35 | 4,970 |
| Sep 10 2024 | 29.97 | 0.17 | 0.59% | 29.825 | 30.015 | 29.82 | 13,059 |
| Sep 09 2024 | 29.795 | 0.60 | 2.04% | 29.56 | 29.855 | 29.56 | 5,155 |
| Sep 06 2024 | 29.20 | -0.71 | -2.37% | 29.70 | 29.845 | 29.20 | 6,827 |
| Sep 05 2024 | 29.91 | -0.06 | -0.20% | 29.91 | 29.935 | 29.705 | 7,435 |
| Sep 04 2024 | 29.97 | -0.35 | -1.14% | 29.83 | 29.97 | 29.66 | 35,110 |
| Sep 03 2024 | 30.315 | -0.44 | -1.41% | 30.845 | 30.875 | 30.19 | 37,648 |
| Sep 02 2024 | 30.75 | -0.16 | -0.52% | 31.015 | 31.09 | 30.675 | 11,803 |
