DFI Retail Holdings DRC

DFIHY
🏛️ usa →
15.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.19 14.54 13.83 14.23 0.0M
2021-12-30 14.16 14.27 13.78 14.20 0.0M
2021-12-29 14.14 14.14 14.14 14.14 0.0M
2021-12-28 14.02 14.04 14.02 14.04 0.0M
2021-12-23 13.60 13.62 13.43 13.62 0.0M
2021-12-22 13.39 13.39 13.17 13.33 0.0M
2021-12-21 13.29 13.29 13.26 13.26 0.0M
2021-12-20 13.50 13.50 12.86 12.86 0.0M
2021-12-17 13.68 13.69 13.66 13.66 0.0M
2021-12-16 13.83 13.83 13.74 13.74 0.0M
2021-12-15 14.36 14.36 13.97 13.97 0.0M
2021-12-14 14.46 14.58 14.39 14.39 0.0M
2021-12-13 14.60 14.60 14.40 14.40 0.0M
2021-12-10 14.89 14.89 14.45 14.65 0.1M
2021-12-09 14.54 14.95 14.54 14.54 0.2M
2021-12-08 15.01 15.21 14.90 15.01 0.2M
2021-12-07 15.16 15.26 15.12 15.19 0.0M
2021-12-06 15.15 15.56 15.06 15.18 0.0M
2021-12-03 15.24 15.26 14.74 15.03 0.0M
2021-12-02 14.90 15.15 14.80 14.84 0.0M
2021-12-01 15.09 15.33 14.86 15.09 0.0M
2021-11-30 15.50 15.90 15.12 15.64 0.0M
2021-11-29 15.94 16.16 15.48 15.95 0.0M
2021-11-26 15.65 15.72 15.52 15.57 0.0M
2021-11-24 15.86 15.86 15.80 15.85 0.0M
2021-11-23 15.92 15.93 15.80 15.80 0.0M
2021-11-22 16.30 16.31 15.91 16.02 0.0M
2021-11-19 16.65 16.95 16.45 16.45 0.0M
2021-11-18 16.57 16.68 16.30 16.48 0.0M
2021-11-17 16.70 16.70 16.67 16.67 0.0M
2021-11-16 16.82 16.89 16.75 16.75 0.0M
2021-11-15 16.98 17.04 16.95 16.98 0.0M
2021-11-12 16.93 16.97 16.86 16.92 0.0M
2021-11-11 16.91 17.12 16.91 16.91 0.0M
2021-11-10 17.05 17.10 16.99 16.99 0.0M
2021-11-09 17.26 17.26 17.15 17.22 0.0M
2021-11-08 17.25 17.28 17.09 17.28 0.0M
2021-11-05 17.02 17.24 17.02 17.16 0.0M
2021-11-04 17.27 17.34 16.85 17.26 0.0M
2021-11-03 17.26 17.41 17.07 17.30 0.0M
2021-11-02 17.60 17.60 17.35 17.57 0.0M
2021-11-01 18.21 18.21 17.54 17.56 0.0M
2021-10-29 17.79 17.97 17.76 17.76 0.0M
2021-10-28 17.69 17.69 17.13 17.59 0.0M
2021-10-27 17.77 18.26 17.55 18.14 0.0M
2021-10-26 17.73 18.07 17.45 18.07 0.0M
2021-10-25 17.85 18.05 17.85 18.01 0.0M
2021-10-22 17.96 18.06 17.86 17.97 0.0M
2021-10-21 18.06 18.55 17.97 18.02 0.0M
2021-10-20 17.65 18.29 17.65 18.21 0.0M
2021-10-19 18.25 18.44 18.25 18.44 0.0M
2021-10-18 17.43 17.74 17.43 17.57 0.0M
2021-10-15 17.24 17.64 17.24 17.64 0.0M
2021-10-14 17.86 17.86 17.33 17.45 0.0M
2021-10-13 17.64 17.91 17.61 17.72 0.0M
2021-10-12 16.98 17.20 16.95 17.10 0.0M
2021-10-11 16.57 16.95 16.57 16.95 0.0M
2021-10-08 16.80 16.80 16.62 16.74 0.0M
2021-10-07 16.50 16.68 16.39 16.68 0.0M
2021-10-06 16.61 16.70 16.30 16.68 0.0M
2021-10-05 16.64 16.64 16.39 16.46 0.0M
2021-10-04 16.61 16.80 16.18 16.74 0.0M
2021-10-01 16.35 16.73 16.35 16.73 0.0M
2021-09-30 17.31 17.31 16.70 16.93 0.0M
2021-09-29 17.21 17.21 16.87 16.91 0.0M
2021-09-28 16.70 16.85 16.70 16.85 0.0M
2021-09-27 17.48 17.48 17.16 17.33 0.0M
2021-09-24 16.92 17.29 16.92 17.02 0.0M
2021-09-23 17.27 17.72 16.84 17.72 0.0M
2021-09-22 17.05 17.86 17.05 17.37 0.0M
2021-09-21 17.18 17.32 17.11 17.29 0.0M
2021-09-20 17.15 17.56 17.15 17.37 0.0M
2021-09-17 17.50 17.52 16.94 17.41 0.0M
2021-09-16 17.37 17.43 17.11 17.38 0.0M
2021-09-15 17.58 17.58 17.46 17.46 0.0M
2021-09-14 17.58 17.60 17.52 17.56 0.0M
2021-09-13 17.84 17.99 17.82 17.99 0.0M
2021-09-10 17.99 17.99 17.46 17.95 0.0M
2021-09-09 18.08 18.08 18.02 18.02 0.0M
2021-09-08 18.02 18.12 17.98 17.98 0.0M
2021-09-07 18.47 18.47 18.47 18.47 0.0M
2021-09-03 18.01 18.01 17.50 17.66 0.0M
2021-09-02 18.29 18.29 17.44 17.99 0.0M
2021-09-01 18.00 18.14 17.95 18.14 0.0M
2021-08-31 17.66 17.66 17.59 17.59 0.0M
2021-08-30 18.14 18.14 18.14 18.14 0.0M
2021-08-27 17.60 17.86 17.59 17.70 0.0M
2021-08-26 17.78 17.78 17.55 17.65 0.0M
2021-08-25 17.43 17.54 17.19 17.19 0.0M
2021-08-24 17.54 17.54 17.23 17.53 0.0M
2021-08-23 17.32 17.51 17.30 17.37 0.0M
2021-08-20 17.29 17.51 17.03 17.51 0.0M
2021-08-19 17.02 17.07 16.72 17.00 0.0M
2021-08-18 17.03 17.29 17.00 17.23 0.0M
2021-08-17 17.07 17.07 16.93 16.93 0.0M
2021-08-16 17.24 17.30 17.18 17.28 0.0M
2021-08-13 17.36 17.57 17.32 17.32 0.0M
2021-08-12 17.34 17.93 17.02 17.50 0.0M
2021-08-10 18.02 18.02 17.86 17.86 0.0M
2021-08-09 18.31 18.31 18.02 18.31 0.0M
2021-08-06 18.04 18.26 17.99 18.26 0.0M
2021-08-05 18.25 18.29 18.08 18.29 0.0M
2021-08-04 18.10 18.15 17.65 18.15 0.0M
2021-08-03 18.45 18.56 18.34 18.34 0.0M
2021-08-02 17.84 18.74 17.84 18.32 0.0M
2021-07-30 18.65 18.81 18.39 18.39 0.0M
2021-07-29 19.82 19.82 19.82 19.82 0.0M
2021-07-28 19.98 20.26 19.88 19.95 0.0M
2021-07-27 20.30 20.30 20.05 20.16 0.0M
2021-07-26 20.33 20.35 20.33 20.35 0.0M
2021-07-23 20.46 20.46 19.87 20.23 0.0M
2021-07-22 20.18 20.18 20.18 20.18 0.0M
2021-07-21 20.52 20.57 20.35 20.57 0.0M
2021-07-20 20.38 20.46 20.35 20.46 0.0M
2021-07-19 20.13 20.28 20.13 20.28 0.0M
2021-07-16 19.77 20.57 19.77 20.25 0.0M
2021-07-15 20.37 20.46 20.10 20.37 0.0M
2021-07-14 20.62 20.68 20.32 20.68 0.0M
2021-07-13 20.88 20.96 20.81 20.81 0.0M
2021-07-12 20.97 20.97 20.97 20.97 0.0M
2021-07-09 20.97 20.97 20.75 20.94 0.0M
2021-07-08 21.06 21.06 20.88 20.88 0.0M
2021-07-07 21.27 21.47 21.23 21.24 0.0M
2021-07-06 21.43 21.43 20.89 20.89 0.0M
2021-07-02 21.25 21.43 21.09 21.43 0.0M
2021-07-01 21.56 21.62 21.35 21.35 0.0M
2021-06-30 21.16 21.32 21.10 21.32 0.0M
2021-06-29 21.12 21.18 20.93 21.18 0.0M
2021-06-25 21.20 21.23 21.20 21.23 0.0M
2021-06-24 21.36 21.43 21.20 21.27 0.0M
2021-06-23 21.40 21.40 21.11 21.11 0.0M
2021-06-22 21.46 21.46 21.42 21.42 0.0M
2021-06-21 21.53 21.67 21.44 21.62 0.0M
2021-06-18 21.47 21.47 21.35 21.35 0.0M
2021-06-17 21.37 21.37 21.37 21.37 0.0M
2021-06-16 21.28 21.43 21.20 21.31 0.0M
2021-06-15 21.42 21.50 21.35 21.35 0.0M
2021-06-14 21.45 21.71 21.45 21.71 0.0M
2021-06-11 21.77 21.77 21.41 21.50 0.0M
2021-06-10 21.70 21.79 21.58 21.69 0.0M
2021-06-09 21.80 21.97 21.71 21.73 0.0M
2021-06-08 21.96 21.96 21.79 21.88 0.0M
2021-06-07 22.21 22.21 22.03 22.03 0.0M
2021-06-04 21.91 22.15 21.91 22.12 0.0M
2021-06-03 22.30 22.56 22.18 22.53 0.0M
2021-06-02 21.83 21.83 21.80 21.80 0.0M
2021-06-01 21.82 21.85 21.82 21.84 0.0M
2021-05-28 21.96 21.96 21.85 21.85 0.0M
2021-05-27 22.15 22.34 21.92 21.92 0.0M
2021-05-26 22.10 22.33 22.04 22.04 0.0M
2021-05-25 22.10 22.10 22.00 22.10 0.0M
2021-05-24 21.90 22.10 21.90 22.10 0.0M
2021-05-21 22.19 22.19 21.72 21.84 0.0M
2021-05-20 22.04 22.10 21.68 21.68 0.0M
2021-05-19 21.83 22.02 21.80 22.02 0.0M
2021-05-18 21.89 22.01 21.85 21.86 0.0M
2021-05-17 21.82 21.82 21.64 21.78 0.0M
2021-05-14 21.77 21.98 21.77 21.82 0.1M
2021-05-13 21.88 22.00 21.63 21.63 0.0M
2021-05-12 21.82 21.97 21.75 21.85 0.2M
2021-05-11 22.05 22.10 21.68 21.90 0.1M
2021-05-10 21.86 22.02 21.86 22.02 0.0M
2021-05-07 21.95 21.95 21.82 21.82 0.0M
2021-05-06 21.35 21.82 21.26 21.58 0.0M
2021-05-05 21.77 21.86 21.77 21.86 0.0M
2021-05-04 21.85 21.85 21.80 21.80 0.0M
2021-05-03 21.53 21.76 21.38 21.38 0.0M
2021-04-30 21.83 21.85 21.83 21.85 0.0M
2021-04-29 22.02 22.02 22.02 22.02 0.0M
2021-04-28 21.98 22.09 21.98 22.09 0.0M
2021-04-27 21.95 22.10 21.82 21.98 0.0M
2021-04-26 21.59 21.91 21.47 21.81 0.0M
2021-04-23 21.75 22.05 21.33 21.72 0.0M
2021-04-22 21.53 21.87 21.34 21.34 0.0M
2021-04-21 21.35 21.35 21.33 21.33 0.0M
2021-04-20 21.25 21.25 21.14 21.16 0.0M
2021-04-19 21.08 21.21 21.08 21.15 0.0M
2021-04-16 21.08 21.13 20.99 21.13 0.0M
2021-04-13 21.36 21.36 21.26 21.26 0.0M
2021-04-12 21.40 21.51 21.40 21.43 0.0M
2021-04-09 21.58 21.81 21.39 21.39 0.0M
2021-04-08 21.55 21.57 21.43 21.54 0.0M
2021-04-07 21.73 21.73 21.64 21.64 0.0M
2021-04-06 21.73 21.85 21.62 21.67 0.0M
2021-04-05 21.94 21.94 21.82 21.94 0.0M
2021-04-01 21.70 21.70 21.59 21.68 0.0M
2021-03-31 21.55 21.87 21.55 21.87 0.0M
2021-03-30 21.91 21.94 21.91 21.94 0.0M
2021-03-29 21.92 22.34 21.92 22.06 0.0M
2021-03-26 21.78 21.88 21.53 21.70 0.0M
2021-03-25 21.57 21.82 21.05 21.75 0.0M
2021-03-24 21.78 22.00 21.78 21.78 0.0M
2021-03-23 22.67 22.67 22.45 22.45 0.0M
2021-03-22 22.19 22.29 22.19 22.29 0.0M
2021-03-19 22.28 22.28 22.18 22.18 0.0M
2021-03-18 21.96 21.96 21.47 21.61 0.0M
2021-03-17 22.42 22.42 21.48 21.87 0.0M
2021-03-16 21.90 22.13 21.62 21.63 0.1M
2021-03-15 22.45 22.45 22.31 22.31 0.0M
2021-03-12 22.43 22.62 22.43 22.62 0.0M
2021-03-11 23.37 23.40 23.37 23.40 0.0M
2021-03-10 23.37 23.60 23.34 23.60 0.0M
2021-03-09 23.39 23.39 23.39 23.39 0.0M
2021-03-08 22.49 23.66 22.49 23.66 0.0M
2021-03-05 21.65 21.65 21.65 21.65 0.0M
2021-03-04 21.50 21.75 21.43 21.53 0.0M
2021-03-03 21.66 21.74 21.59 21.71 0.0M
2021-03-02 21.02 21.55 21.02 21.04 0.0M
2021-03-01 21.61 22.15 21.41 22.15 0.0M
2021-02-26 21.67 21.67 21.29 21.29 0.0M
2021-02-25 22.41 22.41 22.25 22.25 0.0M
2021-02-24 21.61 22.28 21.61 22.24 0.0M
2021-02-23 21.46 21.71 21.46 21.55 0.0M
2021-02-22 21.45 21.51 21.17 21.51 0.0M
2021-02-19 21.33 21.63 21.26 21.63 0.0M
2021-02-18 21.32 21.60 21.06 21.06 0.0M
2021-02-17 21.72 21.72 21.60 21.65 0.0M
2021-02-16 21.91 21.96 21.70 21.96 0.0M
2021-02-12 22.07 22.31 22.07 22.19 0.0M
2021-02-11 22.01 22.20 21.60 22.20 0.0M
2021-02-10 21.62 21.92 21.62 21.92 0.0M
2021-02-09 21.95 22.23 21.66 22.23 0.0M
2021-02-08 21.92 22.13 21.86 22.13 0.0M
2021-02-05 21.89 22.12 21.83 22.12 0.0M
2021-02-04 22.10 22.22 22.10 22.21 0.0M
2021-02-03 21.94 22.05 21.89 22.05 0.0M
2021-02-01 21.50 21.58 21.06 21.38 0.0M
2021-01-29 21.76 22.09 21.51 21.58 0.0M
2021-01-28 21.84 21.91 21.84 21.87 0.0M
2021-01-27 22.12 22.30 21.91 22.30 0.0M
2021-01-26 22.24 22.36 22.24 22.36 0.0M
2021-01-25 22.17 22.22 22.12 22.12 0.0M
2021-01-22 22.60 22.60 22.11 22.12 0.0M
2021-01-21 22.60 22.87 22.60 22.80 0.0M
2021-01-20 22.66 22.89 22.63 22.89 0.0M
2021-01-19 22.49 23.25 22.31 22.31 0.0M
2021-01-15 22.54 22.78 22.54 22.78 0.0M
2021-01-14 22.69 22.89 22.61 22.89 0.0M
2021-01-13 22.30 22.44 22.30 22.44 0.0M
2021-01-12 22.07 22.27 22.01 22.27 0.0M
2021-01-11 22.20 22.29 22.09 22.29 0.0M
2021-01-08 22.00 22.27 21.97 22.27 0.0M
2021-01-07 21.30 21.51 21.27 21.51 0.0M
2021-01-06 21.03 21.40 21.00 21.40 0.0M
2021-01-05 21.28 21.28 21.22 21.22 0.0M
2021-01-04 21.21 21.21 20.59 20.59 0.0M