Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DFEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 29.915 | 0.22 | 0.72% | 29.695 | 29.915 | 29.40 | 12,260 |
| Jul 19 2024 | 29.70 | 0.02 | 0.07% | 29.60 | 29.83 | 29.415 | 15,244 |
| Jul 18 2024 | 29.68 | 0.02 | 0.08% | 29.61 | 29.955 | 29.325 | 10,004 |
| Jul 17 2024 | 29.655 | -0.54 | -1.77% | 29.895 | 30.095 | 29.375 | 18,577 |
| Jul 16 2024 | 30.19 | 0.40 | 1.33% | 29.735 | 30.19 | 29.48 | 16,835 |
| Jul 15 2024 | 29.795 | 0.14 | 0.47% | 29.565 | 29.80 | 29.305 | 22,058 |
| Jul 12 2024 | 29.655 | 0.11 | 0.37% | 29.595 | 29.78 | 29.305 | 11,925 |
| Jul 11 2024 | 29.545 | 0.16 | 0.54% | 29.43 | 29.57 | 29.205 | 15,879 |
| Jul 10 2024 | 29.385 | 0.72 | 2.51% | 28.885 | 29.395 | 28.795 | 14,242 |
| Jul 09 2024 | 28.665 | -0.13 | -0.43% | 28.755 | 29.085 | 28.665 | 12,214 |
| Jul 08 2024 | 28.79 | -0.19 | -0.64% | 28.895 | 29.085 | 28.71 | 20,068 |
| Jul 05 2024 | 28.975 | -0.02 | -0.07% | 28.995 | 28.995 | 28.59 | 13,033 |
| Jul 04 2024 | 28.995 | 0.10 | 0.35% | 28.685 | 28.995 | 28.685 | 20,305 |
| Jul 03 2024 | 28.895 | 0.09 | 0.33% | 28.525 | 28.895 | 28.525 | 12,622 |
| Jul 02 2024 | 28.80 | 0.27 | 0.93% | 28.745 | 28.805 | 28.455 | 10,589 |
| Jul 01 2024 | 28.535 | -0.23 | -0.78% | 28.75 | 28.89 | 28.535 | 16,279 |
| Jun 28 2024 | 28.76 | -0.15 | -0.52% | 28.705 | 29.07 | 28.61 | 11,848 |
| Jun 27 2024 | 28.91 | -0.09 | -0.29% | 28.80 | 28.91 | 28.67 | 6,268 |
| Jun 26 2024 | 28.995 | -0.01 | -0.02% | 28.755 | 28.995 | 28.63 | 5,250 |
| Jun 25 2024 | 29.00 | 0.09 | 0.29% | 29.02 | 29.02 | 28.695 | 11,314 |
| Jun 24 2024 | 28.915 | -0.02 | -0.05% | 28.945 | 29.095 | 28.72 | 98,343 |
| Jun 21 2024 | 28.93 | 0.13 | 0.43% | 28.87 | 29.13 | 28.585 | 16,859 |
| Jun 20 2024 | 28.805 | 0.09 | 0.30% | 28.805 | 29.23 | 28.805 | 21,571 |
| Jun 19 2024 | 28.72 | -0.22 | -0.76% | 28.995 | 29.095 | 28.72 | 16,851 |
| Jun 18 2024 | 28.94 | 0.30 | 1.03% | 28.505 | 28.955 | 28.505 | 12,153 |
| Jun 17 2024 | 28.645 | 0.42 | 1.49% | 28.06 | 28.645 | 28.005 | 22,618 |
| Jun 14 2024 | 28.225 | -0.53 | -1.84% | 28.695 | 28.695 | 27.885 | 45,372 |
| Jun 13 2024 | 28.755 | -0.21 | -0.73% | 28.755 | 28.895 | 28.40 | 27,576 |
| Jun 12 2024 | 28.965 | 0.22 | 0.75% | 28.985 | 28.995 | 28.605 | 12,399 |
| Jun 11 2024 | 28.75 | -0.10 | -0.33% | 29.095 | 29.095 | 28.63 | 11,952 |
| Jun 10 2024 | 28.845 | 0.05 | 0.19% | 28.965 | 29.165 | 28.775 | 17,213 |
| Jun 07 2024 | 28.79 | -0.01 | -0.03% | 28.845 | 29.13 | 28.58 | 15,435 |
| Jun 06 2024 | 28.80 | -0.23 | -0.78% | 29.05 | 29.06 | 28.55 | 13,950 |
| Jun 05 2024 | 29.025 | 0.20 | 0.69% | 28.975 | 29.025 | 28.69 | 18,000 |
| Jun 04 2024 | 28.825 | -0.16 | -0.55% | 28.94 | 28.94 | 28.505 | 9,330 |
| Jun 03 2024 | 28.985 | -0.40 | -1.36% | 29.505 | 29.655 | 28.56 | 38,862 |
| May 31 2024 | 29.385 | 0.59 | 2.03% | 28.87 | 29.385 | 28.715 | 10,582 |
| May 30 2024 | 28.80 | 0.11 | 0.37% | 28.64 | 28.905 | 28.58 | 7,901 |
| May 29 2024 | 28.695 | -0.45 | -1.54% | 29.25 | 29.25 | 28.505 | 20,827 |
| May 28 2024 | 29.145 | -0.12 | -0.39% | 29.545 | 29.545 | 29.005 | 25,635 |
| May 27 2024 | 29.26 | -0.20 | -0.66% | 29.52 | 29.535 | 29.26 | 22,026 |
| May 24 2024 | 29.455 | 0.24 | 0.84% | 29.17 | 29.455 | 29.055 | 13,475 |
| May 23 2024 | 29.21 | 0.05 | 0.17% | 29.005 | 29.435 | 29.005 | 20,909 |
| May 22 2024 | 29.16 | 0.02 | 0.05% | 29.18 | 29.195 | 28.865 | 19,080 |
| May 21 2024 | 29.145 | -0.03 | -0.09% | 29.16 | 29.25 | 28.875 | 20,247 |
| May 20 2024 | 29.17 | 0.17 | 0.59% | 29.10 | 29.195 | 28.83 | 12,437 |
| May 17 2024 | 29.00 | 0.12 | 0.42% | 28.655 | 29.05 | 28.655 | 11,131 |
| May 16 2024 | 28.88 | 0.14 | 0.49% | 28.735 | 28.91 | 28.505 | 19,368 |
| May 15 2024 | 28.74 | 0.24 | 0.86% | 28.495 | 28.84 | 28.495 | 17,471 |
| May 14 2024 | 28.495 | -0.01 | -0.02% | 28.50 | 28.50 | 28.255 | 14,272 |
| May 13 2024 | 28.50 | -0.40 | -1.37% | 28.845 | 28.895 | 28.405 | 21,687 |
| May 10 2024 | 28.895 | 0.36 | 1.26% | 28.74 | 28.895 | 28.56 | 21,673 |
| May 09 2024 | 28.535 | -0.16 | -0.56% | 28.655 | 28.735 | 28.425 | 8,708 |
| May 08 2024 | 28.695 | -0.06 | -0.21% | 28.645 | 28.705 | 28.39 | 18,938 |
| May 07 2024 | 28.755 | -0.12 | -0.42% | 28.895 | 28.955 | 28.32 | 22,304 |
| May 06 2024 | 28.875 | 0.43 | 1.49% | 28.565 | 28.88 | 28.445 | 42,311 |
| May 03 2024 | 28.45 | 0.15 | 0.53% | 28.30 | 28.45 | 28.015 | 10,244 |
| May 02 2024 | 28.30 | 0.11 | 0.39% | 28.105 | 28.305 | 28.005 | 31,926 |
| Apr 30 2024 | 28.19 | -0.36 | -1.26% | 28.40 | 28.495 | 28.005 | 8,864 |
| Apr 29 2024 | 28.55 | 0.16 | 0.56% | 28.345 | 28.67 | 28.055 | 33,755 |
| Apr 26 2024 | 28.39 | 0.19 | 0.66% | 28.185 | 28.395 | 27.76 | 23,157 |
| Apr 25 2024 | 28.205 | 0.06 | 0.21% | 28.00 | 28.355 | 27.495 | 12,547 |
| Apr 24 2024 | 28.145 | 0.06 | 0.21% | 28.125 | 28.245 | 27.855 | 22,507 |
