DeFinder Capital Historical Data

DFC Page 15
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 1.86
-0.78%
$ 371.74 million $ 1.75 million
May 10, 2024 $ 1.87
+2.67%
$ 374.65 million $ 1.79 million
May 9, 2024 $ 1.82
+4.57%
$ 364.87 million $ 1.67 million
May 8, 2024 $ 1.74
-1.64%
$ 348.94 million $ 1.23 million
May 7, 2024 $ 1.77
-5.62%
$ 354.94 million $ 1.09 million
May 6, 2024 $ 1.88
-7.46%
$ 376.08 million $ 1.07 million
May 5, 2024 $ 2.03
+0.66%
$ 406.41 million $ 1.13 million
May 4, 2024 $ 2.02
-2.55%
$ 403.69 million $ 1.12 million
May 3, 2024 $ 2.07
-3.84%
$ 414.26 million $ 1.1 million
May 2, 2024 $ 2.15
+2.90%
$ 430.78 million $ 1.14 million
May 1, 2024 $ 2.11
-9.83%
$ 417.13 million $ 1.24 million
Apr 30, 2024 $ 2.34
+10.97%
$ 467.06 million $ 1.26 million
Apr 29, 2024 $ 2.1
+17.03%
$ 420.88 million $ 1.2 million
Apr 28, 2024 $ 1.8
+4.73%
$ 359.62 million $ 1.16 million
Apr 27, 2024 $ 1.72
-1.42%
$ 343.39 million $ 1.16 million
Apr 26, 2024 $ 1.74
-12.61%
$ 348.35 million $ 1.15 million
Apr 25, 2024 $ 1.99
-7.47%
$ 398.6 million $ 1.12 million
Apr 24, 2024 $ 2.15
-1.69%
$ 430.78 million $ 1.21 million
Apr 23, 2024 $ 2.19
-11.99%
$ 438.17 million $ 1.21 million
Apr 22, 2024 $ 2.49
+2.09%
$ 497.88 million $ 1.22 million
Apr 21, 2024 $ 2.44
-3.22%
$ 487.7 million $ 1.16 million
Apr 20, 2024 $ 2.52
-7.49%
$ 503.89 million $ 1.13 million
Apr 19, 2024 $ 2.72
-3.70%
$ 544.68 million $ 1.34 million
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