Dream Finders

DFH
🏛️ usa →
25.92
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
2025-09-30 26.12 26.26 25.55 25.92 0.2M
2025-09-29 26.21 26.59 25.87 26.25 0.2M
2025-09-26 26.06 26.47 25.87 26.17 0.2M
2025-09-25 26.09 27.08 25.73 26.00 0.3M
2025-09-24 26.89 27.49 26.66 26.71 0.3M
2025-09-23 26.87 27.42 26.79 26.90 0.3M
2025-09-22 27.21 27.37 26.23 26.60 0.4M
2025-09-19 28.20 28.43 27.40 27.52 0.6M
2025-09-18 28.33 28.80 27.85 28.43 0.3M
2025-09-17 28.86 30.35 27.86 28.15 0.4M
2025-09-16 28.78 29.25 27.97 28.47 0.3M
2025-09-15 29.21 29.22 28.14 28.78 0.3M
2025-09-12 29.29 29.54 28.61 29.11 0.3M
2025-09-11 29.49 31.02 29.23 30.12 0.4M
2025-09-10 29.84 29.90 28.82 29.04 0.2M
2025-09-09 30.88 31.16 29.38 29.64 0.3M
2025-09-08 31.02 31.50 30.20 30.99 0.3M
2025-09-05 29.55 31.10 29.36 30.94 0.8M
2025-09-04 28.13 29.24 28.00 28.70 0.4M
2025-09-03 27.30 28.36 27.12 27.81 0.2M
2025-09-02 27.00 27.65 26.76 27.41 0.3M
2025-08-29 27.65 28.21 27.48 27.79 0.2M
2025-08-28 28.31 28.35 27.48 27.91 0.2M
2025-08-27 28.41 28.79 27.87 28.09 0.2M
2025-08-26 29.16 29.17 28.47 28.54 0.2M
2025-08-25 29.16 29.52 28.75 29.03 0.2M
2025-08-22 28.09 30.40 27.69 29.66 0.6M
2025-08-21 27.57 27.73 26.85 27.49 0.2M
2025-08-20 28.58 29.09 27.89 27.98 0.4M
2025-08-19 28.30 29.43 28.21 28.52 0.3M
2025-08-18 28.33 28.57 27.95 28.06 0.4M
2025-08-15 28.61 28.80 27.86 28.00 0.3M
2025-08-14 27.99 28.54 27.33 28.04 0.4M
2025-08-13 26.36 29.55 26.07 29.35 0.8M
2025-08-12 25.50 25.99 25.13 25.97 0.3M
2025-08-11 26.01 26.31 24.57 25.09 0.3M
2025-08-08 25.62 26.06 25.23 25.98 0.4M
2025-08-07 26.01 26.57 25.52 25.59 0.3M
2025-08-06 26.21 26.49 25.57 25.59 0.4M
2025-08-05 25.54 26.93 25.54 26.26 0.5M
2025-08-04 25.41 25.87 25.25 25.53 0.3M
2025-08-01 24.83 25.70 24.21 25.14 0.5M
2025-07-31 25.77 26.30 25.28 25.32 0.5M
2025-07-30 27.02 27.73 26.10 26.39 0.3M
2025-07-29 27.29 27.61 27.06 27.27 0.2M
2025-07-28 27.19 27.87 26.50 27.39 0.3M
2025-07-25 27.45 27.50 26.68 27.48 0.6M
2025-07-24 27.93 28.28 26.61 27.30 0.5M
2025-07-23 29.12 29.12 27.89 28.50 0.5M
2025-07-22 26.07 28.71 25.95 28.70 1.0M
2025-07-21 25.86 26.69 25.27 25.41 0.4M
2025-07-18 27.09 27.14 24.82 25.48 0.7M
2025-07-17 27.12 27.45 26.93 27.13 0.3M
2025-07-16 26.81 27.19 26.25 26.94 0.3M
2025-07-15 28.55 28.65 26.44 26.65 0.4M
2025-07-14 28.23 28.47 27.69 28.17 0.2M
2025-07-11 27.36 28.62 27.32 28.30 0.3M
2025-07-10 27.80 29.40 27.67 28.22 0.6M
2025-07-09 26.45 28.21 26.45 27.90 0.5M
2025-07-08 25.92 26.50 25.51 26.23 0.3M
2025-07-07 25.96 26.43 25.60 26.02 0.3M
2025-07-03 27.03 27.42 25.83 26.12 0.4M
2025-07-02 26.75 27.11 26.29 26.84 0.4M
2025-07-01 25.03 28.15 24.98 26.77 0.7M
2025-06-30 25.29 25.54 25.03 25.13 0.3M
2025-06-27 24.97 26.05 24.85 25.29 1.2M
2025-06-26 24.33 24.50 23.81 24.49 0.2M
2025-06-25 24.67 24.75 23.75 24.21 0.3M
2025-06-24 24.17 25.74 23.80 24.95 0.5M
2025-06-23 22.42 24.17 21.84 24.05 0.4M
2025-06-20 22.27 22.59 21.96 22.34 1.1M
2025-06-18 21.96 22.80 21.96 22.10 0.4M
2025-06-17 23.05 23.76 21.95 22.07 0.6M
2025-06-16 23.23 23.36 22.56 23.12 0.5M
2025-06-13 23.11 23.70 22.46 22.76 0.5M
2025-06-12 22.67 23.55 22.47 23.55 0.4M
2025-06-11 24.94 25.25 22.90 23.02 0.9M
2025-06-10 23.50 24.89 23.39 24.52 0.7M
2025-06-09 22.42 23.52 22.28 23.22 0.4M
2025-06-06 22.50 22.57 21.58 22.02 0.5M
2025-06-05 22.08 22.74 21.78 22.42 1.0M
2025-06-04 21.34 22.19 21.23 22.06 0.3M
2025-06-03 20.65 21.34 20.50 21.18 0.3M
2025-06-02 20.63 20.81 20.28 20.66 0.5M
2025-05-30 20.72 21.11 20.61 20.86 0.3M
2025-05-29 20.65 20.94 20.14 20.85 0.3M
2025-05-28 21.26 21.47 20.37 20.40 0.3M
2025-05-27 21.38 21.72 20.85 21.59 0.4M
2025-05-23 20.30 21.14 20.20 20.98 0.3M
2025-05-22 20.90 21.24 20.40 20.81 0.4M
2025-05-21 22.10 22.39 21.12 21.14 0.4M
2025-05-20 23.27 23.36 22.30 22.35 0.2M
2025-05-19 23.10 23.54 22.76 23.30 0.3M
2025-05-16 23.25 23.68 23.00 23.63 0.2M
2025-05-15 23.28 23.32 22.62 23.19 0.2M
2025-05-14 24.13 24.30 23.22 23.26 0.3M
2025-05-13 23.94 24.80 23.70 24.22 0.5M
2025-05-12 23.75 24.70 23.16 23.68 0.5M
2025-05-09 22.99 23.45 22.57 22.79 0.3M
2025-05-08 22.62 23.37 22.56 22.83 0.3M
2025-05-07 22.30 22.55 21.83 22.25 0.7M
2025-05-06 22.33 22.68 21.28 21.84 0.6M
2025-05-05 22.51 23.12 22.31 22.66 0.3M
2025-05-02 22.34 23.02 22.33 22.74 0.3M
2025-05-01 23.06 23.16 21.94 22.09 0.4M
2025-04-30 22.32 22.68 21.99 22.66 0.4M
2025-04-29 22.94 23.15 22.24 22.70 0.3M
2025-04-28 22.75 23.38 22.38 23.00 0.4M
2025-04-25 22.52 23.02 22.22 22.71 0.6M
2025-04-24 22.40 22.90 22.06 22.80 0.4M
2025-04-23 23.10 23.95 22.25 22.27 0.5M
2025-04-22 21.33 22.33 21.23 22.26 0.4M
2025-04-21 21.29 21.29 20.69 21.04 0.4M
2025-04-17 21.01 21.54 20.77 21.49 0.4M
2025-04-16 21.17 21.70 20.54 20.94 0.6M
2025-04-15 21.71 22.25 21.54 21.65 0.4M
2025-04-14 22.09 22.09 21.21 21.80 0.3M
2025-04-11 21.41 21.63 20.01 21.63 0.5M
2025-04-10 21.43 21.95 20.42 21.50 0.4M
2025-04-09 19.94 22.72 19.65 22.18 0.7M
2025-04-08 22.99 23.04 20.06 20.52 0.6M
2025-04-07 21.50 23.19 21.18 22.44 1.3M
2025-04-04 20.50 22.80 20.50 22.40 1.0M
2025-04-03 21.46 21.98 20.56 21.31 0.6M
2025-04-02 21.93 22.97 21.93 22.77 0.4M
2025-04-01 22.66 22.86 22.02 22.42 0.4M
2025-03-31 22.40 22.73 22.00 22.56 0.5M
2025-03-28 23.83 23.83 22.66 22.70 0.5M
2025-03-27 23.76 24.11 23.35 23.66 0.3M
2025-03-26 24.16 24.47 23.43 23.86 0.4M
2025-03-25 23.91 24.71 23.73 24.17 0.3M
2025-03-24 23.63 24.55 23.63 24.47 0.3M
2025-03-21 23.87 24.36 23.20 23.44 0.9M
2025-03-20 24.19 25.57 24.19 24.73 0.4M
2025-03-19 24.26 25.07 24.09 24.60 0.5M
2025-03-18 23.89 24.40 23.70 24.05 0.3M
2025-03-17 24.08 24.42 23.42 24.02 0.4M
2025-03-14 23.87 24.34 23.61 24.23 0.3M
2025-03-13 24.04 24.46 23.26 23.40 0.4M
2025-03-12 26.67 26.67 24.34 24.38 0.5M
2025-03-11 26.06 26.72 25.57 26.08 0.5M
2025-03-10 25.21 26.77 25.21 25.94 0.7M
2025-03-07 24.81 25.65 24.41 25.37 0.5M
2025-03-06 24.00 25.23 24.00 24.93 0.6M
2025-03-05 23.73 24.54 23.68 24.40 0.4M
2025-03-04 22.44 24.25 22.16 23.73 0.6M
2025-03-03 23.99 24.02 22.70 22.84 0.5M
2025-02-28 23.54 24.22 23.43 23.91 0.6M
2025-02-27 24.19 24.66 23.33 23.49 0.5M
2025-02-26 25.01 25.86 23.69 23.97 0.8M
2025-02-25 23.37 26.08 22.61 24.76 1.6M
2025-02-24 21.35 21.62 20.76 21.00 0.4M
2025-02-21 22.43 22.72 20.97 21.31 0.5M
2025-02-20 21.89 22.30 21.50 22.01 0.4M
2025-02-19 21.36 22.19 21.28 21.98 0.4M
2025-02-18 22.47 22.48 21.46 22.02 0.3M
2025-02-14 22.51 23.00 22.33 22.50 0.3M
2025-02-13 21.31 22.36 21.00 22.08 0.3M
2025-02-12 20.88 21.13 20.54 20.96 0.4M
2025-02-11 21.42 21.98 21.42 21.78 0.2M
2025-02-10 21.48 21.64 21.10 21.63 0.4M
2025-02-07 22.45 22.69 21.02 21.14 0.4M
2025-02-06 22.68 23.03 22.39 22.44 0.3M
2025-02-05 22.78 23.00 21.90 22.60 0.4M
2025-02-04 21.93 22.56 21.72 22.35 0.5M
2025-02-03 22.26 22.48 21.53 21.91 0.4M
2025-01-31 23.85 23.92 22.77 23.07 0.5M
2025-01-30 23.53 24.60 23.40 24.13 0.4M
2025-01-29 24.09 24.25 23.18 23.33 0.5M
2025-01-28 24.96 24.96 24.02 24.10 0.3M
2025-01-27 24.20 25.42 24.20 25.09 0.4M
2025-01-24 24.66 24.80 24.21 24.48 0.3M
2025-01-23 24.41 25.15 24.11 24.66 0.3M
2025-01-22 24.03 24.58 23.96 24.56 0.3M
2025-01-21 24.59 25.00 24.18 24.23 0.4M
2025-01-17 24.68 24.88 23.91 24.13 0.3M
2025-01-16 24.05 24.28 23.34 24.11 0.3M
2025-01-15 25.33 25.54 24.04 24.10 0.5M
2025-01-14 22.82 23.57 22.34 23.56 0.6M
2025-01-13 21.49 22.16 21.42 22.07 0.3M
2025-01-10 21.74 21.99 21.43 21.63 0.5M
2025-01-08 22.26 22.39 21.65 22.27 0.7M
2025-01-07 22.90 23.27 22.35 22.64 0.5M
2025-01-06 23.53 24.14 22.75 22.87 0.4M
2025-01-03 23.23 23.53 22.77 23.18 0.5M
2025-01-02 23.66 24.13 22.71 22.93 0.6M