Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 5.677 | -0.01 | -0.12% | 5.694 | 5.709 | 5.677 | 18,811 |
| Dec 17 2024 | 5.684 | -0.03 | -0.54% | 5.711 | 5.73 | 5.664 | 31,056 |
| Dec 16 2024 | 5.715 | -0.25 | -4.23% | 5.85 | 6.10 | 5.676 | 35,148 |
| Dec 13 2024 | 5.9672 | 0.29 | 5.07% | 5.694 | 5.9772 | 5.663 | 12,512 |
| Dec 12 2024 | 5.679 | -0.03 | -0.53% | 5.691 | 6.00 | 5.67 | 78,532 |
| Dec 11 2024 | 5.709 | 0.03 | 0.62% | 5.70 | 6.0179 | 5.70 | 104,050 |
| Dec 10 2024 | 5.674 | 0.02 | 0.30% | 5.674 | 5.9889 | 5.665 | 58,446 |
| Dec 09 2024 | 5.657 | -0.10 | -1.67% | 5.741 | 6.0602 | 5.651 | 372,340 |
| Dec 06 2024 | 5.753 | -0.03 | -0.45% | 5.758 | 6.1111 | 5.751 | 101,893 |
| Dec 05 2024 | 5.779 | -0.41 | -6.57% | 5.85 | 6.1711 | 5.775 | 230,326 |
| Dec 04 2024 | 6.1853 | 0.38 | 6.50% | 6.1228 | 6.1853 | 5.813 | 9,231 |
| Dec 03 2024 | 5.808 | -0.01 | -0.22% | 5.81 | 6.1314 | 5.799 | 119,033 |
| Dec 02 2024 | 5.821 | 0.03 | 0.50% | 6.13 | 6.15 | 5.80 | 41,842 |
| Nov 29 2024 | 5.792 | 0.03 | 0.59% | 5.75 | 6.126 | 5.75 | 123,323 |
| Nov 28 2024 | 5.758 | 0.01 | 0.17% | 5.756 | 6.0944 | 5.75 | 45,472 |
| Nov 27 2024 | 5.748 | -0.03 | -0.50% | 5.771 | 6.1899 | 5.747 | 31,776 |
| Nov 26 2024 | 5.777 | 0.05 | 0.96% | 5.742 | 6.0621 | 5.726 | 26,863 |
| Nov 25 2024 | 5.722 | -0.34 | -5.56% | 6.1283 | 6.1285 | 5.722 | 82,009 |
| Nov 22 2024 | 6.0591 | 0.00 | 0.00% | 6.05 | 6.0651 | 5.751 | 46,988 |
| Nov 21 2024 | 6.0592 | 0.41 | 7.28% | 6.11 | 6.11 | 5.69 | 28,652 |
| Nov 20 2024 | 5.648 | -0.03 | -0.46% | 6.0332 | 6.0332 | 5.648 | 255,322 |
| Nov 19 2024 | 5.674 | 0.05 | 0.82% | 6.11 | 6.11 | 5.62 | 15,617 |
| Nov 18 2024 | 5.628 | -0.03 | -0.53% | 5.9587 | 5.9774 | 5.62 | 97,331 |
| Nov 15 2024 | 5.658 | -0.06 | -1.10% | 5.727 | 6.00 | 5.63 | 109,604 |
| Nov 14 2024 | 5.721 | -0.19 | -3.26% | 6.1996 | 6.1998 | 5.721 | 428,751 |
| Nov 13 2024 | 5.914 | 0.00 | 0.00% | 5.914 | 5.914 | 5.914 | 0 |
| Nov 12 2024 | 5.914 | 0.00 | 0.00% | 5.914 | 5.914 | 5.914 | 0 |
| Nov 11 2024 | 5.914 | 0.14 | 2.48% | 6.3001 | 6.31 | 5.787 | 188,626 |
| Nov 08 2024 | 5.771 | 0.10 | 1.69% | 6.1423 | 6.1955 | 5.68 | 84,491 |
| Nov 07 2024 | 5.675 | 0.03 | 0.51% | 5.683 | 6.1549 | 5.647 | 347,420 |
| Nov 06 2024 | 5.646 | 0.19 | 3.44% | 6.10 | 6.1646 | 5.64 | 230,383 |
| Nov 05 2024 | 5.458 | -0.46 | -7.76% | 5.446 | 5.9616 | 5.439 | 12,037 |
| Nov 04 2024 | 5.9174 | 0.45 | 8.20% | 5.92 | 5.9337 | 5.42 | 4,384 |
| Nov 01 2024 | 5.469 | 0.06 | 1.09% | 5.8966 | 5.943 | 5.408 | 30,755 |
| Oct 31 2024 | 5.41 | -0.12 | -2.13% | 5.9828 | 5.9843 | 5.41 | 38,874 |
| Oct 30 2024 | 5.528 | -0.02 | -0.41% | 5.9729 | 6.0134 | 5.478 | 52,757 |
| Oct 29 2024 | 5.551 | -0.01 | -0.18% | 6.0379 | 6.0379 | 5.538 | 44,565 |
| Oct 28 2024 | 5.561 | -0.05 | -0.94% | 5.616 | 6.0785 | 5.561 | 63,516 |
| Oct 25 2024 | 5.614 | 0.01 | 0.25% | 6.0637 | 6.0877 | 5.60 | 128,311 |
| Oct 24 2024 | 5.60 | -0.50 | -8.23% | 5.645 | 6.1073 | 5.60 | 97,167 |
| Oct 23 2024 | 6.1019 | 0.47 | 8.38% | 5.64 | 6.1236 | 5.637 | 2,172 |
| Oct 22 2024 | 5.63 | -0.57 | -9.22% | 5.75 | 6.2673 | 5.629 | 145,921 |
| Oct 21 2024 | 6.2019 | 0.47 | 8.25% | 6.247 | 6.2646 | 5.729 | 114,080 |
| Oct 18 2024 | 5.729 | -0.02 | -0.37% | 5.736 | 6.2366 | 5.714 | 41,682 |
| Oct 17 2024 | 5.75 | -0.37 | -6.12% | 6.1968 | 6.2519 | 5.71 | 92,939 |
| Oct 16 2024 | 6.1248 | 0.00 | 0.00% | 6.1248 | 6.1248 | 6.1248 | 0 |
| Oct 15 2024 | 6.1248 | 0.52 | 9.37% | 5.641 | 6.1811 | 5.617 | 3,557 |
| Oct 14 2024 | 5.60 | 0.05 | 0.94% | 5.588 | 6.1203 | 5.583 | 16,923 |
| Oct 11 2024 | 5.548 | 0.01 | 0.23% | 5.495 | 6.0871 | 5.48 | 45,809 |
| Oct 10 2024 | 5.535 | 0.00 | 0.00% | 5.535 | 5.535 | 5.535 | 0 |
| Oct 09 2024 | 5.535 | 0.01 | 0.18% | 6.05 | 6.077 | 5.50 | 120,424 |
| Oct 08 2024 | 5.525 | -0.55 | -9.06% | 6.0579 | 6.09 | 5.514 | 134,470 |
| Oct 07 2024 | 6.0755 | 0.57 | 10.26% | 6.098 | 6.098 | 5.511 | 1,648 |
| Oct 04 2024 | 5.51 | 0.01 | 0.27% | 5.484 | 6.0754 | 5.459 | 54,103 |
| Oct 03 2024 | 5.495 | -0.03 | -0.54% | 5.54 | 6.1136 | 5.488 | 79,671 |
| Oct 02 2024 | 5.525 | 0.03 | 0.45% | 6.12 | 6.1243 | 5.50 | 142,812 |
| Oct 01 2024 | 5.50 | 0.10 | 1.89% | 6.0217 | 6.0762 | 5.422 | 101,156 |
| Sep 30 2024 | 5.398 | 0.02 | 0.30% | 6.0125 | 6.0199 | 5.364 | 21,870 |
| Sep 27 2024 | 5.382 | -0.05 | -0.98% | 5.40 | 6.0287 | 5.382 | 35,504 |
| Sep 26 2024 | 5.435 | 0.01 | 0.15% | 6.0591 | 6.069 | 5.427 | 54,549 |
| Sep 25 2024 | 5.427 | 0.01 | 0.20% | 5.397 | 6.083 | 5.397 | 78,552 |
| Sep 24 2024 | 5.416 | 0.02 | 0.39% | 5.464 | 6.071 | 5.411 | 59,453 |
| Sep 23 2024 | 5.395 | 0.05 | 0.94% | 5.9952 | 6.041 | 5.372 | 29,394 |
| Sep 20 2024 | 5.345 | -0.02 | -0.39% | 5.9855 | 5.992 | 5.345 | 29,486 |
