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
2023-12-29 4.05 4.05 4.05 4.05 0.0M
2023-12-28 4.07 4.07 4.05 4.06 0.0M
2023-12-27 4.11 4.13 4.11 4.13 0.0M
2023-12-22 4.06 4.06 4.06 4.06 0.0M
2023-12-21 4.01 4.01 4.01 4.01 0.0M
2023-12-20 4.09 4.09 4.05 4.05 0.0M
2023-12-19 4.14 4.14 4.14 4.14 0.0M
2023-12-18 4.08 4.08 4.08 4.08 0.0M
2023-12-15 4.00 4.09 4.00 4.09 0.0M
2023-12-14 3.73 3.73 3.73 3.73 0.0M
2023-12-13 3.46 3.55 3.46 3.55 0.0M
2023-12-07 3.32 3.32 3.32 3.32 0.0M
2023-12-05 3.21 3.21 3.21 3.21 0.0M
2023-12-04 3.11 3.11 3.11 3.11 0.0M
2023-11-30 2.96 2.96 2.96 2.96 0.0M
2023-11-29 2.93 2.93 2.93 2.93 0.0M
2023-11-24 3.13 3.14 3.13 3.14 0.0M
2023-11-21 3.17 3.17 3.17 3.17 0.0M
2023-11-17 3.19 3.19 3.19 3.19 0.0M
2023-11-15 3.14 3.15 3.14 3.15 0.0M
2023-11-14 2.96 2.96 2.96 2.96 0.0M
2023-11-13 2.87 2.90 2.87 2.90 0.0M
2023-11-06 2.88 2.88 2.88 2.88 0.0M
2023-11-03 2.85 2.93 2.85 2.93 0.0M
2023-11-02 2.59 2.61 2.59 2.61 0.0M
2023-11-01 2.57 2.57 2.57 2.57 0.0M
2023-10-26 2.37 2.46 2.17 2.46 0.0M
2023-10-24 2.50 2.52 2.50 2.52 0.0M
2023-10-23 2.58 2.58 2.58 2.58 0.0M
2023-10-19 2.71 2.71 2.70 2.70 0.0M
2023-10-18 2.89 2.89 2.82 2.82 0.0M
2023-10-17 2.90 2.90 2.90 2.90 0.0M
2023-10-16 2.89 2.90 2.89 2.90 0.0M
2023-10-12 3.00 3.00 2.87 2.87 0.0M
2023-10-11 2.95 2.96 2.95 2.96 0.0M
2023-10-06 2.93 2.93 2.93 2.93 0.0M
2023-10-05 2.66 2.66 2.65 2.66 0.0M
2023-10-04 2.66 2.66 2.64 2.64 0.0M
2023-10-03 2.59 2.59 2.55 2.59 0.0M
2023-10-02 2.84 2.84 2.81 2.81 0.0M
2023-09-29 2.97 2.97 2.93 2.93 0.0M
2023-09-28 2.98 3.02 2.95 2.99 0.0M
2023-09-27 2.86 2.95 2.86 2.95 0.0M
2023-09-26 2.98 2.98 2.93 2.95 0.0M
2023-09-21 3.35 3.35 3.31 3.31 0.0M
2023-09-20 3.41 3.41 3.39 3.39 0.0M
2023-09-18 3.44 3.44 3.44 3.44 0.0M
2023-09-14 3.25 3.37 3.25 3.37 0.0M
2023-09-13 3.30 3.30 3.18 3.20 0.0M
2023-09-08 3.45 3.45 3.45 3.45 0.0M
2023-09-06 3.53 3.53 3.48 3.48 0.0M
2023-09-05 3.75 3.75 3.57 3.57 0.0M
2023-09-01 3.75 3.75 3.75 3.75 0.0M
2023-08-31 3.78 3.78 3.74 3.74 0.0M
2023-08-29 3.66 3.66 3.66 3.66 0.0M
2023-08-28 3.59 3.59 3.59 3.59 0.0M
2023-08-24 3.72 3.72 3.66 3.66 0.0M
2023-08-22 3.73 3.73 3.72 3.72 0.0M
2023-08-21 3.69 3.69 3.59 3.59 0.0M
2023-08-18 3.91 3.97 3.84 3.84 0.0M
2023-08-17 4.31 4.31 4.30 4.30 0.0M
2023-08-16 4.45 4.45 4.45 4.45 0.0M
2023-08-15 4.45 4.46 4.45 4.45 0.0M
2023-08-14 4.57 4.57 4.57 4.57 0.0M
2023-08-11 4.53 4.57 4.53 4.57 0.0M
2023-08-10 4.59 4.59 4.57 4.57 0.0M
2023-08-08 4.66 4.66 4.65 4.65 0.0M
2023-08-04 4.73 4.73 4.70 4.70 0.0M
2023-08-03 4.73 4.73 4.70 4.70 0.0M
2023-08-01 4.77 4.86 4.77 4.86 0.0M
2023-07-31 5.04 5.04 5.04 5.04 0.0M
2023-07-28 5.07 5.07 5.04 5.04 0.0M
2023-07-26 5.19 5.19 5.19 5.19 0.0M
2023-07-25 5.23 5.23 5.23 5.23 0.0M
2023-07-20 5.06 5.06 5.04 5.04 0.0M
2023-07-19 5.12 5.12 5.11 5.11 0.0M
2023-07-17 5.12 5.15 5.09 5.09 0.0M
2023-07-14 5.11 5.11 5.11 5.11 0.0M
2023-07-12 4.73 5.10 4.72 5.05 0.0M
2023-07-11 4.76 4.76 4.40 4.40 0.0M
2023-07-10 5.09 5.09 4.88 4.88 0.0M
2023-07-07 5.12 5.12 5.11 5.12 0.0M
2023-07-06 5.19 5.19 5.10 5.11 0.0M
2023-07-05 5.33 5.33 5.25 5.27 0.0M
2023-06-30 5.35 5.39 5.35 5.39 0.0M
2023-06-29 5.34 5.35 5.34 5.35 0.0M
2023-06-28 5.42 5.42 5.42 5.42 0.0M
2023-06-27 5.45 5.45 5.45 5.45 0.0M
2023-06-26 5.43 5.44 5.43 5.44 0.0M
2023-06-23 5.35 5.35 5.33 5.35 0.0M
2023-06-22 5.46 5.46 5.36 5.36 0.0M
2023-06-21 5.43 5.46 5.43 5.45 0.0M
2023-06-20 5.41 5.41 5.41 5.41 0.0M
2023-06-16 5.78 5.78 5.47 5.47 0.0M
2023-06-15 5.50 5.50 5.50 5.50 0.0M
2023-06-14 5.41 5.41 5.38 5.38 0.0M
2023-06-12 5.36 5.36 5.36 5.36 0.0M
2023-06-09 5.40 5.40 5.37 5.38 0.0M
2023-06-07 5.41 5.41 5.41 5.41 0.0M
2023-06-06 5.34 5.34 5.33 5.33 0.0M
2023-06-05 5.33 5.33 5.33 5.33 0.0M
2023-06-02 5.38 5.38 5.34 5.35 0.0M
2023-05-31 5.34 5.34 5.33 5.33 0.0M
2023-05-25 5.37 5.38 5.37 5.38 0.0M
2023-05-24 5.41 5.41 5.37 5.37 0.0M
2023-05-23 5.50 5.50 5.41 5.43 0.0M
2023-05-19 5.44 5.44 5.44 5.44 0.0M
2023-05-17 5.44 5.44 5.44 5.44 0.0M
2023-05-16 5.41 5.41 5.41 5.41 0.0M
2023-05-15 5.41 5.41 5.41 5.41 0.0M
2023-05-12 5.40 5.40 5.37 5.37 0.0M
2023-05-11 5.42 5.42 5.42 5.42 0.0M
2023-05-09 5.41 5.41 5.41 5.41 0.0M
2023-05-01 5.40 5.40 5.40 5.40 0.0M
2023-04-28 5.44 5.48 5.44 5.48 0.0M
2023-04-27 5.40 5.44 5.40 5.44 0.0M
2023-04-25 5.44 5.44 5.44 5.44 0.0M
2023-04-24 5.50 5.50 5.50 5.50 0.0M
2023-04-20 5.46 5.46 5.46 5.46 0.0M
2023-04-19 5.52 5.52 5.52 5.52 0.0M
2023-04-14 5.45 5.45 5.45 5.45 0.0M
2023-04-13 5.41 5.45 5.41 5.45 0.0M
2023-04-12 5.37 5.37 5.37 5.37 0.0M
2023-04-10 5.22 5.22 5.22 5.22 0.0M
2023-04-06 5.24 5.24 5.24 5.24 0.0M
2023-04-05 5.24 5.24 5.24 5.24 0.0M
2023-04-03 5.39 5.39 5.39 5.39 0.0M
2023-03-31 5.38 5.39 5.38 5.39 0.0M
2023-03-28 5.44 5.44 5.41 5.41 0.0M
2023-03-27 5.41 5.42 5.41 5.42 0.0M
2023-03-24 5.30 5.30 5.30 5.30 0.0M
2023-03-23 5.33 5.33 5.31 5.31 0.0M
2023-03-21 5.34 5.34 5.32 5.32 0.0M
2023-03-20 5.29 5.29 5.29 5.29 0.0M
2023-03-17 5.32 5.32 5.32 5.32 0.0M
2023-03-16 5.36 5.39 5.36 5.39 0.0M
2023-03-15 5.47 5.47 5.47 5.47 0.0M
2023-03-14 5.60 5.60 5.60 5.60 0.0M
2023-03-13 5.59 5.60 5.59 5.60 0.0M
2023-03-10 5.59 5.59 5.59 5.59 0.0M
2023-03-08 5.67 5.67 5.65 5.65 0.0M
2023-03-07 5.67 5.67 5.67 5.67 0.0M
2023-03-06 5.73 5.73 5.73 5.73 0.0M
2023-03-03 5.71 5.71 5.71 5.71 0.0M
2023-03-01 5.73 5.73 5.73 5.73 0.0M
2023-02-27 5.73 5.77 5.73 5.76 0.0M
2023-02-24 5.72 5.78 5.72 5.78 0.0M
2023-02-23 5.81 5.81 5.78 5.78 0.0M
2023-02-22 5.79 5.79 5.79 5.79 0.0M
2023-02-21 5.83 5.83 5.81 5.81 0.0M
2023-02-17 5.85 5.85 5.84 5.85 0.0M
2023-02-15 5.82 5.83 5.82 5.83 0.0M
2023-02-13 5.86 5.87 5.86 5.86 0.0M
2023-02-10 5.83 5.85 5.82 5.83 0.0M
2023-02-09 5.83 5.83 5.83 5.83 0.0M
2023-02-01 5.85 5.85 5.85 5.85 0.0M
2023-01-31 5.88 5.88 5.88 5.88 0.0M
2023-01-30 5.91 5.91 5.91 5.91 0.0M
2023-01-27 5.98 5.98 5.98 5.98 0.0M
2023-01-26 5.93 5.93 5.93 5.93 0.0M
2023-01-25 5.93 5.93 5.93 5.93 0.0M
2023-01-24 5.91 5.94 5.91 5.94 0.0M
2023-01-23 5.60 5.60 5.60 5.60 0.0M
2023-01-20 5.92 5.92 5.92 5.92 0.0M
2023-01-17 5.93 5.94 5.92 5.94 0.0M
2023-01-13 5.88 5.88 5.88 5.88 0.0M
2023-01-12 5.93 5.93 5.93 5.93 0.0M
2023-01-11 5.83 5.85 5.83 5.85 0.0M