DeFinder Capital Historical Data

DFC Page 16
Download
Date Close Price change Market cap Trading volume
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
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