DeFinder Capital Historical Data

DFC Page 16
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 2.7
+5.95%
$ 540.32 million $ 2.52 million
Feb 27, 2024 $ 2.55
-0.63%
$ 509.92 million $ 1.91 million
Feb 26, 2024 $ 2.57
+6.98%
$ 513.16 million $ 2.1 million
Feb 25, 2024 $ 2.4
-2.86%
$ 479.4 million $ 1.74 million
Feb 24, 2024 $ 2.46
-0.89%
$ 492.88 million $ 1.7 million
Feb 23, 2024 $ 2.49
-0.65%
$ 497.28 million $ 1.74 million
Feb 22, 2024 $ 2.5
+1.16%
$ 500.56 million $ 1.84 million
Feb 21, 2024 $ 2.47
-7.42%
$ 494.82 million $ 1.82 million
Feb 20, 2024 $ 2.67
+1.43%
$ 534.56 million $ 2.05 million
Feb 19, 2024 $ 2.64
-0.67%
$ 527.02 million $ 2.06 million
Feb 18, 2024 $ 2.65
-1.87%
$ 530.46 million $ 1.83 million
Feb 17, 2024 $ 2.7
+2.22%
$ 540.62 million $ 1.83 million
Feb 16, 2024 $ 2.63
+10.71%
$ 526.98 million $ 1.97 million
Feb 15, 2024 $ 2.38
-5.50%
$ 476.36 million $ 1.33 million
Feb 14, 2024 $ 2.52
-6.87%
$ 503.7 million $ 1.49 million
Feb 13, 2024 $ 2.63
+1.67%
$ 526.16 million $ 2.02 million
Feb 12, 2024 $ 2.58
+5.37%
$ 515.66 million $ 2.22 million
Feb 11, 2024 $ 2.45
-0.68%
$ 489.48 million $ 1.77 million
Feb 10, 2024 $ 2.46
-2.24%
$ 492.8 million $ 1.78 million
Feb 9, 2024 $ 2.52
+4.45%
$ 504.08 million $ 1.79 million
Feb 8, 2024 $ 2.41
+1.12%
$ 482.54 million $ 1.78 million
Feb 7, 2024 $ 2.38
-1.17%
$ 476.92 million $ 1.61 million
Feb 6, 2024 $ 2.41
-1.01%
$ 482.58 million $ 1.83 million
Feb 5, 2024 $ 2.44
+7.03%
$ 487.48 million $ 1.81 million
Feb 4, 2024 $ 2.28
-6.57%
$ 455.06 million $ 1.88 million
Feb 3, 2024 $ 2.44
-4.05%
$ 487.08 million $ 1.73 million
Feb 2, 2024 $ 2.54
+1.95%
$ 507.64 million $ 1.86 million
Feb 1, 2024 $ 2.49
+5.92%
$ 497.92 million $ 2.04 million
Jan 31, 2024 $ 2.35
-1.35%
$ 469.94 million $ 1.88 million
Jan 30, 2024 $ 2.38
-1.16%
$ 476.54 million $ 2.04 million
Jan 29, 2024 $ 2.41
-0.19%
$ 482.22 million $ 1.99 million
Jan 28, 2024 $ 2.42
-1.57%
$ 483.36 million $ 2.11 million
Jan 27, 2024 $ 2.46
-4.48%
$ 491.08 million $ 1.97 million
Jan 26, 2024 $ 2.57
+0.55%
$ 514.12 million $ 1.91 million
Jan 25, 2024 $ 2.54
+3.12%
$ 508.66 million $ 1.81 million
Jan 24, 2024 $ 2.47
+3.51%
$ 493.22 million $ 1.81 million
Jan 23, 2024 $ 2.38
-2.22%
$ 476.5 million $ 1.93 million
Jan 22, 2024 $ 2.44
+24.67%
$ 487.04 million $ 1.91 million
Jan 21, 2024 $ 1.95
+5.42%
$ 390.2 million $ 1.54 million
Jan 20, 2024 $ 1.85
-1.26%
$ 370.14 million $ 25,011
Jan 19, 2024 $ 1.87
+2.58%
$ 374.86 million $ 715,360
Jan 18, 2024 $ 1.83
+0.69%
$ 366.04 million $ 1.04 million
Jan 17, 2024 $ 1.82
-1.29%
$ 363.58 million $ 921,530
Jan 16, 2024 $ 1.84
+5.18%
$ 368.26 million $ 1.23 million
Jan 15, 2024 $ 1.75
+5.96%
$ 350.1 million $ 534,788
Jan 14, 2024 $ 1.65
+9.18%
$ 330.44 million $ 375,897
Jan 13, 2024 $ 1.51
+9.26%
$ 302.66 million $ 396,975
Jan 12, 2024 $ 1.33
-0.63%
$ 266.66 million $ 457,676
Jan 11, 2024 $ 1.34
+3.61%
$ 268.34 million $ 342,952
Jan 10, 2024 $ 1.3
+0.40%
$ 259.52 million $ 290,214