DeFinder Capital Historical Data

DFC Page 15
Download
Date Close Price change Market cap Trading volume
Apr 18, 2024 $ 2.83
+2.41%
$ 565.61 million $ 726,024
Apr 17, 2024 $ 2.76
-3.59%
$ 552.29 million $ 687,500
Apr 16, 2024 $ 2.86
-4.24%
$ 572.84 million $ 718,743
Apr 15, 2024 $ 2.99
+8.19%
$ 598.21 million $ 713,092
Apr 14, 2024 $ 2.77
+8.38%
$ 553.04 million $ 724,762
Apr 13, 2024 $ 2.55
-13.36%
$ 510.31 million $ 657,637
Apr 12, 2024 $ 2.94
-1.83%
$ 588.97 million $ 759,288
Apr 11, 2024 $ 3
-11.78%
$ 599.97 million $ 703,565
Apr 10, 2024 $ 3.4
+1.09%
$ 680.17 million $ 899,016
Apr 9, 2024 $ 3.36
+10.87%
$ 672.79 million $ 894,415
Apr 8, 2024 $ 3.03
+7.20%
$ 606.85 million $ 758,208
Apr 7, 2024 $ 2.83
-5.98%
$ 566.13 million $ 668,414
Apr 6, 2024 $ 3.01
-0.01%
$ 602.17 million $ 567,404
Apr 5, 2024 $ 3.01
+2.38%
$ 602.22 million $ 601,575
Apr 4, 2024 $ 2.94
+0.04%
$ 588.2 million $ 619,256
Apr 3, 2024 $ 2.94
+8.10%
$ 588 million $ 618,497
Apr 2, 2024 $ 2.72
-11.71%
$ 543.56 million $ 602,715
Apr 1, 2024 $ 3.08
-6.30%
$ 615.62 million $ 752,203
Mar 31, 2024 $ 3.29
+0.01%
$ 657.8 million $ 1.2 million
Mar 30, 2024 $ 3.27
+2.80%
$ 653.8 million $ 1.9 million
Mar 29, 2024 $ 3.25
+1.55%
$ 649.9 million $ 483,118
Mar 28, 2024 $ 3.2
+2.50%
$ 640 million $ 505,134
Mar 27, 2024 $ 3.19
+0.78%
$ 637.8 million $ 1.66 million
Mar 26, 2024 $ 3.17
-9.68%
$ 633.32 million $ 1.39 million
Mar 25, 2024 $ 3.52
+5.85%
$ 704.22 million $ 1.53 million
Mar 24, 2024 $ 3.33
+7.33%
$ 665.32 million $ 1.68 million
Mar 23, 2024 $ 3.1
+0.02%
$ 620.26 million $ 1.61 million
Mar 22, 2024 $ 3.1
+4.06%
$ 620.02 million $ 1.67 million
Mar 21, 2024 $ 2.98
-0.35%
$ 595.88 million $ 1.5 million
Mar 20, 2024 $ 3.03
+2.52%
$ 605.7 million $ 1.68 million
Mar 19, 2024 $ 3.05
+2.16%
$ 609.96 million $ 1.54 million
Mar 18, 2024 $ 3.01
+2.81%
$ 602 million $ 1.57 million
Mar 17, 2024 $ 2.93
-2.45%
$ 586.88 million $ 1.56 million
Mar 16, 2024 $ 3.01
-1.06%
$ 601.54 million $ 932,469
Mar 15, 2024 $ 2.96
-3.16%
$ 591.04 million $ 1.44 million
Mar 14, 2024 $ 3.05
-4.45%
$ 610.32 million $ 1.31 million
Mar 13, 2024 $ 3.19
-4.05%
$ 638.74 million $ 1.26 million
Mar 12, 2024 $ 3.42
+10.14%
$ 684.92 million $ 1.45 million
Mar 11, 2024 $ 3.11
+6.26%
$ 621.88 million $ 1.31 million
Mar 10, 2024 $ 2.92
-3.83%
$ 584.34 million $ 1.32 million
Mar 9, 2024 $ 3.04
+4.72%
$ 607.68 million $ 1.28 million
Mar 8, 2024 $ 2.91
+4.76%
$ 581.96 million $ 1.4 million
Mar 7, 2024 $ 2.78
-0.90%
$ 555.66 million $ 1.3 million
Mar 6, 2024 $ 2.81
+6.13%
$ 561.48 million $ 1.18 million
Mar 5, 2024 $ 2.65
-5.27%
$ 529.34 million $ 1.23 million
Mar 4, 2024 $ 2.79
+3.14%
$ 558.24 million $ 1.34 million
Mar 3, 2024 $ 2.71
+4.05%
$ 541.22 million $ 1.57 million
Mar 2, 2024 $ 2.61
-3.69%
$ 522.16 million $ 1.39 million
Mar 1, 2024 $ 2.71
-1.56%
$ 542.66 million $ 1.46 million
Feb 29, 2024 $ 2.76
+2.44%
$ 552.5 million $ 1.5 million