Dividend 15 Split

DFN
🏛️ usa →
4.85
Last Update: 2025-09-30
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 6.32 6.32 6.32 6.32 0.0M
2021-12-30 6.27 6.28 6.27 6.28 0.0M
2021-12-29 6.50 6.50 6.28 6.28 0.0M
2021-12-27 6.35 6.35 6.35 6.35 0.0M
2021-12-22 6.22 6.22 6.22 6.22 0.0M
2021-12-17 6.14 6.16 6.14 6.16 0.0M
2021-12-15 6.16 6.16 6.13 6.13 0.0M
2021-12-14 6.20 6.20 6.20 6.20 0.0M
2021-12-10 6.28 6.28 6.28 6.28 0.0M
2021-12-09 6.28 6.28 6.28 6.28 0.0M
2021-12-08 6.33 6.33 6.33 6.33 0.0M
2021-12-02 6.15 6.15 6.15 6.15 0.0M
2021-12-01 6.26 6.30 5.96 6.21 0.0M
2021-11-30 6.26 6.26 6.26 6.26 0.0M
2021-11-29 6.33 6.33 6.31 6.31 0.0M
2021-11-26 6.32 6.33 6.30 6.33 0.0M
2021-11-23 6.45 6.45 6.43 6.43 0.0M
2021-11-22 6.45 6.46 6.45 6.46 0.0M
2021-11-19 6.47 6.47 6.46 6.46 0.0M
2021-11-18 6.45 6.45 6.45 6.45 0.0M
2021-11-17 6.51 6.51 6.48 6.48 0.0M
2021-11-16 6.52 6.52 6.52 6.52 0.0M
2021-11-15 6.48 6.53 6.48 6.51 0.0M
2021-11-12 6.48 6.48 6.48 6.48 0.0M
2021-11-09 6.51 6.51 6.51 6.51 0.0M
2021-11-08 6.53 6.53 6.49 6.49 0.0M
2021-11-05 6.53 6.53 6.53 6.53 0.0M
2021-11-03 6.51 6.51 6.51 6.51 0.0M
2021-11-01 6.56 6.56 6.56 6.56 0.0M
2021-10-29 6.55 6.56 6.55 6.56 0.0M
2021-10-28 6.55 6.55 6.55 6.55 0.0M
2021-10-27 6.59 6.59 6.59 6.59 0.0M
2021-10-26 6.59 6.59 6.59 6.59 0.0M
2021-10-25 6.59 6.59 6.59 6.59 0.0M
2021-10-22 6.60 6.60 6.57 6.58 0.0M
2021-10-20 6.62 6.62 6.62 6.62 0.0M
2021-10-19 6.59 6.59 6.59 6.59 0.0M
2021-10-18 6.54 6.54 6.54 6.54 0.0M
2021-10-15 6.50 6.51 6.50 6.51 0.0M
2021-10-07 6.30 6.32 6.30 6.32 0.0M
2021-10-01 6.21 6.21 6.21 6.21 0.0M
2021-09-30 6.18 6.18 6.18 6.18 0.0M
2021-09-27 6.29 6.29 6.29 6.29 0.0M
2021-09-22 6.19 6.21 6.19 6.21 0.0M
2021-09-21 6.11 6.11 6.11 6.11 0.0M
2021-09-20 6.08 6.08 6.08 6.08 0.0M
2021-09-15 6.29 6.30 6.29 6.30 0.0M
2021-08-31 6.48 6.48 6.48 6.48 0.0M
2021-08-24 6.18 6.18 6.18 6.18 0.0M
2021-08-20 6.36 6.36 6.33 6.33 0.0M
2021-08-19 6.38 6.38 6.38 6.38 0.0M
2021-08-18 6.47 6.47 6.47 6.47 0.0M
2021-08-16 6.52 6.52 6.52 6.52 0.0M
2021-08-13 6.54 6.54 6.54 6.54 0.0M
2021-08-12 6.51 6.51 6.51 6.51 0.0M
2021-08-11 6.51 6.53 6.50 6.50 0.0M
2021-08-09 6.40 6.40 6.40 6.40 0.0M
2021-08-06 6.42 6.42 6.42 6.42 0.0M
2021-08-04 6.41 6.41 6.39 6.39 0.0M
2021-08-03 6.50 6.50 6.50 6.50 0.0M
2021-07-30 6.49 6.49 6.49 6.49 0.0M
2021-07-29 6.49 6.49 6.49 6.49 0.0M
2021-07-28 6.55 6.55 6.55 6.55 0.0M
2021-07-27 6.50 6.50 6.49 6.49 0.0M
2021-07-26 6.47 6.50 6.47 6.50 0.0M
2021-07-22 6.45 6.45 6.45 6.45 0.0M
2021-07-19 6.30 6.30 6.14 6.24 0.0M
2021-07-16 6.46 6.46 6.46 6.46 0.0M
2021-07-15 6.44 6.44 6.44 6.44 0.0M
2021-07-09 6.60 6.60 6.60 6.60 0.0M
2021-07-08 6.50 6.50 6.49 6.49 0.0M
2021-07-07 6.67 6.67 6.63 6.65 0.0M
2021-07-06 6.67 6.68 6.67 6.68 0.0M
2021-07-02 6.72 6.72 6.70 6.70 0.0M
2021-06-30 6.70 6.73 6.70 6.73 0.0M
2021-06-29 6.75 6.75 6.75 6.75 0.0M
2021-06-24 6.81 6.83 6.81 6.83 0.0M
2021-06-23 6.85 6.85 6.83 6.83 0.0M
2021-06-22 6.74 6.79 6.74 6.79 0.0M
2021-06-21 6.77 6.77 6.77 6.77 0.0M
2021-06-18 6.73 6.73 6.73 6.73 0.0M
2021-06-16 6.85 6.85 6.85 6.85 0.0M
2021-06-15 6.85 6.85 6.85 6.85 0.0M
2021-06-14 6.85 6.85 6.85 6.85 0.0M
2021-06-10 6.86 6.86 6.85 6.85 0.0M
2021-06-01 6.89 6.89 6.89 6.89 0.0M
2021-05-25 6.91 6.91 6.90 6.90 0.0M
2021-05-24 7.03 7.03 7.03 7.03 0.0M
2021-05-12 6.69 6.69 6.64 6.64 0.0M
2021-05-11 6.66 6.71 6.66 6.71 0.0M
2021-05-07 6.63 6.63 6.62 6.62 0.0M
2021-05-04 6.48 6.48 6.48 6.48 0.0M
2021-05-03 6.50 6.50 6.50 6.50 0.0M
2021-04-29 6.50 6.50 6.50 6.50 0.0M
2021-04-28 6.51 6.51 6.51 6.51 0.0M
2021-04-27 6.44 6.45 6.44 6.45 0.0M
2021-04-26 6.55 6.77 6.55 6.76 0.0M
2021-04-22 6.40 6.40 6.38 6.38 0.0M
2021-04-20 6.28 6.28 6.25 6.26 0.0M
2021-04-16 6.29 6.29 6.29 6.29 0.0M
2021-04-15 6.24 6.24 6.24 6.24 0.0M
2021-04-12 6.18 6.18 6.18 6.18 0.0M
2021-04-09 6.17 6.17 6.17 6.17 0.0M
2021-04-06 6.24 6.24 6.24 6.24 0.0M
2021-03-30 6.22 6.22 6.22 6.22 0.0M
2021-03-26 6.25 6.32 6.25 6.29 0.0M
2021-03-25 6.25 6.25 6.22 6.22 0.0M
2021-03-24 6.19 6.19 6.19 6.19 0.0M
2021-03-18 6.12 6.22 6.12 6.22 0.0M
2021-03-16 5.99 6.01 5.99 6.01 0.0M
2021-03-15 5.93 5.93 5.92 5.92 0.0M
2021-03-10 5.76 5.76 5.75 5.75 0.0M
2021-03-03 5.59 5.59 5.59 5.59 0.0M
2021-03-02 5.57 5.57 5.56 5.56 0.0M
2021-02-25 5.67 5.67 5.67 5.67 0.0M
2021-02-24 5.67 5.67 5.67 5.67 0.0M
2021-02-23 5.64 5.64 5.64 5.64 0.0M
2021-02-22 5.50 5.56 5.50 5.56 0.0M
2021-02-12 5.45 5.46 5.45 5.46 0.0M
2021-02-11 5.45 5.45 5.40 5.40 0.0M
2021-02-09 5.70 5.70 5.70 5.70 0.0M
2021-02-03 5.60 5.60 5.60 5.60 0.0M
2021-02-02 5.56 5.56 5.56 5.56 0.0M
2021-02-01 5.49 5.55 5.49 5.49 0.0M
2021-01-29 5.54 5.54 5.54 5.54 0.0M
2021-01-27 5.69 5.69 5.69 5.69 0.0M
2021-01-26 5.75 5.75 5.75 5.75 0.0M
2021-01-22 5.70 5.76 5.70 5.76 0.0M
2021-01-19 5.70 5.71 5.70 5.70 0.0M
2021-01-14 5.43 5.50 5.43 5.50 0.0M
2021-01-12 5.37 5.37 5.37 5.37 0.0M
2021-01-11 5.33 5.37 5.32 5.37 0.0M
2021-01-06 5.37 5.37 5.37 5.37 0.0M
2021-01-05 5.37 5.37 5.37 5.37 0.0M
2021-01-04 5.20 5.20 5.20 5.20 0.0M