V532S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.29 | -0.04 | -12.12% | 0.315 | 0.315 | 0.285 | 0 |
Jul 18 2024 | 0.33 | 0.01 | 3.13% | 0.315 | 0.345 | 0.315 | 0 |
Jul 17 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.325 | 0.315 | 0 |
Jul 16 2024 | 0.33 | -0.04 | -10.81% | 0.335 | 0.335 | 0.325 | 0 |
Jul 15 2024 | 0.37 | -0.05 | -11.90% | 0.395 | 0.395 | 0.355 | 0 |
Jul 12 2024 | 0.42 | 0.08 | 23.53% | 0.375 | 0.42 | 0.375 | 0 |
Jul 11 2024 | 0.34 | -0.01 | -2.86% | 0.355 | 0.365 | 0.335 | 0 |
Jul 10 2024 | 0.35 | 0.01 | 2.94% | 0.335 | 0.355 | 0.335 | 0 |
Jul 09 2024 | 0.34 | -0.01 | -2.86% | 0.345 | 0.355 | 0.335 | 0 |
Jul 08 2024 | 0.35 | 0.01 | 2.94% | 0.335 | 0.355 | 0.335 | 0 |
Jul 05 2024 | 0.34 | -0.03 | -8.11% | 0.365 | 0.375 | 0.335 | 0 |
Jul 04 2024 | 0.37 | 0.00 | 0.00% | 0.365 | 0.375 | 0.355 | 0 |
Jul 03 2024 | 0.37 | 0.02 | 5.71% | 0.365 | 0.385 | 0.365 | 0 |
Jul 02 2024 | 0.35 | -0.01 | -2.78% | 0.365 | 0.365 | 0.335 | 0 |
Jul 01 2024 | 0.36 | -0.02 | -5.26% | 0.415 | 0.415 | 0.355 | 0 |
Jun 28 2024 | 0.38 | 0.00 | 0.00% | 0.395 | 0.395 | 0.375 | 0 |
Jun 27 2024 | 0.38 | -0.04 | -9.52% | 0.405 | 0.405 | 0.375 | 0 |
Jun 26 2024 | 0.42 | 0.01 | 2.44% | 0.425 | 0.445 | 0.405 | 0 |
Jun 25 2024 | 0.41 | -0.05 | -10.87% | 0.435 | 0.435 | 0.405 | 0 |
Jun 24 2024 | 0.46 | 0.01 | 2.22% | 0.435 | 0.485 | 0.425 | 0 |
Jun 21 2024 | 0.45 | -0.01 | -2.17% | 0.445 | 0.465 | 0.445 | 0 |
Jun 20 2024 | 0.46 | -0.01 | -2.13% | 0.465 | 0.475 | 0.445 | 0 |
Jun 19 2024 | 0.47 | 0.02 | 4.44% | 0.465 | 0.485 | 0.46 | 0 |
Jun 18 2024 | 0.45 | 0.00 | 0.00% | 0.465 | 0.475 | 0.435 | 0 |
Jun 17 2024 | 0.45 | 0.00 | 0.00% | 0.465 | 0.475 | 0.435 | 0 |
Jun 14 2024 | 0.45 | -0.01 | -2.17% | 0.465 | 0.475 | 0.435 | 0 |
Jun 13 2024 | 0.46 | -0.02 | -4.17% | 0.485 | 0.495 | 0.46 | 0 |
Jun 12 2024 | 0.48 | 0.04 | 9.09% | 0.455 | 0.485 | 0.455 | 0 |
Jun 11 2024 | 0.44 | -0.01 | -2.22% | 0.455 | 0.465 | 0.435 | 0 |
Jun 10 2024 | 0.45 | 0.01 | 2.27% | 0.445 | 0.455 | 0.445 | 0 |
Jun 07 2024 | 0.44 | -0.02 | -4.35% | 0.455 | 0.465 | 0.425 | 0 |
Jun 06 2024 | 0.46 | 0.00 | 0.00% | 0.465 | 0.475 | 0.455 | 0 |
Jun 05 2024 | 0.46 | 0.01 | 2.22% | 0.465 | 0.465 | 0.445 | 0 |
Jun 04 2024 | 0.45 | 0.00 | 0.00% | 0.455 | 0.465 | 0.445 | 0 |
Jun 03 2024 | 0.45 | 0.03 | 7.14% | 0.455 | 0.475 | 0.445 | 0 |
May 31 2024 | 0.42 | -0.05 | -10.64% | 0.425 | 0.425 | 0.405 | 0 |
May 30 2024 | 0.47 | 0.01 | 2.17% | 0.445 | 0.47 | 0.425 | 0 |
May 29 2024 | 0.46 | -0.04 | -8.00% | 0.465 | 0.465 | 0.445 | 0 |
May 28 2024 | 0.50 | -0.02 | -3.85% | 0.505 | 0.515 | 0.485 | 0 |
May 27 2024 | 0.52 | 0.01 | 1.96% | 0.495 | 0.52 | 0.485 | 0 |
May 24 2024 | 0.51 | -0.01 | -1.92% | 0.505 | 0.515 | 0.485 | 0 |
May 23 2024 | 0.52 | -0.01 | -1.89% | 0.545 | 0.555 | 0.515 | 0 |
May 22 2024 | 0.53 | -0.015 | -2.75% | 0.535 | 0.545 | 0.525 | 0 |
May 21 2024 | 0.545 | -0.01 | -1.80% | 0.515 | 0.555 | 0.515 | 0 |
May 20 2024 | 0.555 | -0.03 | -5.13% | 0.595 | 0.595 | 0.545 | 0 |
May 17 2024 | 0.585 | -0.06 | -9.30% | 0.615 | 0.615 | 0.565 | 0 |
May 16 2024 | 0.645 | 0.04 | 6.61% | 0.625 | 0.645 | 0.595 | 0 |
May 15 2024 | 0.605 | 0.01 | 1.68% | 0.565 | 0.615 | 0.565 | 0 |
May 14 2024 | 0.595 | 0.075 | 14.42% | 0.525 | 0.625 | 0.515 | 0 |
May 13 2024 | 0.52 | 0.04 | 8.33% | 0.485 | 0.53 | 0.485 | 0 |
May 10 2024 | 0.48 | 0.00 | 0.00% | 0.475 | 0.495 | 0.475 | 0 |
May 09 2024 | 0.48 | 0.05 | 11.63% | 0.445 | 0.48 | 0.435 | 0 |
May 08 2024 | 0.43 | -0.01 | -2.27% | 0.435 | 0.435 | 0.415 | 0 |
May 07 2024 | 0.44 | -0.03 | -6.38% | 0.465 | 0.465 | 0.44 | 0 |
May 06 2024 | 0.47 | 0.02 | 4.44% | 0.465 | 0.485 | 0.465 | 0 |
May 03 2024 | 0.45 | 0.03 | 7.14% | 0.425 | 0.475 | 0.415 | 0 |
May 02 2024 | 0.42 | 0.06 | 16.67% | 0.395 | 0.425 | 0.395 | 0 |
Apr 30 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.375 | 0.355 | 0 |
Apr 29 2024 | 0.36 | -0.01 | -2.70% | 0.375 | 0.375 | 0.36 | 0 |
Apr 26 2024 | 0.37 | 0.04 | 12.12% | 0.355 | 0.375 | 0.355 | 0 |
Apr 25 2024 | 0.33 | -0.02 | -5.71% | 0.345 | 0.345 | 0.325 | 0 |
Apr 24 2024 | 0.35 | 0.01 | 2.94% | 0.355 | 0.375 | 0.345 | 0 |
Apr 23 2024 | 0.34 | 0.05 | 17.24% | 0.31 | 0.345 | 0.31 | 0 |