Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
V539S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 4.355 | -0.27 | -5.74% | 4.47 | 4.56 | 4.16 | 0 |
| Oct 30 2024 | 4.62 | 0.03 | 0.65% | 4.735 | 4.78 | 4.45 | 0 |
| Oct 29 2024 | 4.59 | -0.38 | -7.55% | 5.12 | 5.17 | 4.59 | 0 |
| Oct 28 2024 | 4.965 | 0.25 | 5.30% | 4.825 | 5.01 | 4.72 | 0 |
| Oct 25 2024 | 4.715 | 0.13 | 2.84% | 4.555 | 4.81 | 4.515 | 0 |
| Oct 24 2024 | 4.585 | 0.02 | 0.44% | 4.575 | 4.70 | 4.50 | 0 |
| Oct 23 2024 | 4.565 | -0.18 | -3.69% | 4.75 | 4.75 | 4.37 | 0 |
| Oct 22 2024 | 4.74 | -0.08 | -1.56% | 4.76 | 4.81 | 4.51 | 0 |
| Oct 21 2024 | 4.815 | -0.26 | -5.03% | 5.03 | 5.16 | 4.69 | 0 |
| Oct 18 2024 | 5.07 | -0.05 | -0.98% | 5.00 | 5.12 | 4.91 | 0 |
| Oct 17 2024 | 5.12 | 0.56 | 12.16% | 4.42 | 5.25 | 4.42 | 0 |
| Oct 16 2024 | 4.565 | 0.00 | 0.00% | 4.565 | 4.565 | 4.565 | 0 |
| Oct 15 2024 | 4.565 | -0.34 | -6.93% | 4.91 | 5.04 | 4.46 | 0 |
| Oct 14 2024 | 4.905 | 0.19 | 4.03% | 4.71 | 4.905 | 4.67 | 0 |
| Oct 11 2024 | 4.715 | -0.05 | -0.95% | 4.55 | 4.72 | 4.41 | 0 |
| Oct 10 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Oct 09 2024 | 4.76 | 0.25 | 5.54% | 4.565 | 4.83 | 4.45 | 0 |
| Oct 08 2024 | 4.51 | 0.22 | 5.13% | 4.075 | 4.55 | 4.025 | 0 |
| Oct 07 2024 | 4.29 | 0.02 | 0.47% | 4.37 | 4.475 | 4.12 | 0 |
| Oct 04 2024 | 4.27 | 0.11 | 2.64% | 4.19 | 4.38 | 4.00 | 0 |
| Oct 03 2024 | 4.16 | -0.21 | -4.81% | 4.26 | 4.31 | 4.03 | 0 |
| Oct 02 2024 | 4.37 | 0.01 | 0.23% | 4.375 | 4.47 | 4.23 | 0 |
| Oct 01 2024 | 4.36 | 0.05 | 1.16% | 4.335 | 4.61 | 4.19 | 0 |
| Sep 30 2024 | 4.31 | -0.31 | -6.71% | 4.58 | 4.62 | 4.31 | 0 |
| Sep 27 2024 | 4.62 | -0.38 | -7.60% | 5.08 | 5.08 | 4.45 | 0 |
| Sep 26 2024 | 5.00 | 0.29 | 6.16% | 4.89 | 5.20 | 4.88 | 0 |
| Sep 25 2024 | 4.71 | 0.14 | 3.06% | 4.47 | 4.78 | 4.44 | 0 |
| Sep 24 2024 | 4.57 | 0.08 | 1.78% | 4.62 | 4.75 | 4.40 | 0 |
| Sep 23 2024 | 4.49 | 0.34 | 8.06% | 4.165 | 4.56 | 4.07 | 0 |
| Sep 20 2024 | 4.155 | -0.33 | -7.25% | 4.37 | 4.55 | 4.14 | 0 |
| Sep 19 2024 | 4.48 | 0.73 | 19.47% | 3.97 | 4.48 | 3.87 | 0 |
| Sep 18 2024 | 3.75 | -0.09 | -2.34% | 3.835 | 3.855 | 3.70 | 0 |
| Sep 17 2024 | 3.84 | 0.22 | 5.93% | 3.75 | 3.91 | 3.69 | 0 |
| Sep 16 2024 | 3.625 | -0.02 | -0.55% | 3.605 | 3.75 | 3.56 | 0 |
| Sep 13 2024 | 3.645 | 0.03 | 0.83% | 3.645 | 3.70 | 3.45 | 0 |
| Sep 12 2024 | 3.615 | 0.41 | 12.79% | 3.405 | 3.68 | 3.38 | 0 |
| Sep 11 2024 | 3.205 | 0.05 | 1.58% | 3.29 | 3.35 | 3.05 | 0 |
| Sep 10 2024 | 3.155 | 0.01 | 0.32% | 3.095 | 3.26 | 3.085 | 0 |
| Sep 09 2024 | 3.145 | 0.30 | 10.54% | 2.84 | 3.21 | 2.84 | 0 |
| Sep 06 2024 | 2.845 | -0.41 | -12.60% | 3.265 | 3.29 | 2.835 | 0 |
| Sep 05 2024 | 3.255 | -0.24 | -6.73% | 3.49 | 3.54 | 3.22 | 0 |
| Sep 04 2024 | 3.49 | -0.23 | -6.06% | 3.545 | 3.64 | 3.40 | 0 |
| Sep 03 2024 | 3.715 | -0.24 | -5.95% | 3.91 | 4.06 | 3.61 | 0 |
| Sep 02 2024 | 3.95 | 0.08 | 2.07% | 3.93 | 3.96 | 3.62 | 0 |
| Aug 30 2024 | 3.87 | -0.01 | -0.26% | 3.89 | 3.94 | 3.815 | 0 |
| Aug 29 2024 | 3.88 | 0.23 | 6.16% | 3.655 | 3.89 | 3.655 | 0 |
| Aug 28 2024 | 3.655 | 0.08 | 2.24% | 3.625 | 3.88 | 3.62 | 0 |
| Aug 27 2024 | 3.575 | -0.02 | -0.56% | 3.585 | 3.615 | 3.44 | 0 |
| Aug 26 2024 | 3.595 | -0.07 | -1.91% | 3.615 | 3.72 | 3.595 | 0 |
| Aug 23 2024 | 3.665 | -0.03 | -0.81% | 3.65 | 3.72 | 3.595 | 0 |
| Aug 22 2024 | 3.695 | 0.09 | 2.50% | 3.575 | 3.725 | 3.575 | 0 |
| Aug 21 2024 | 3.605 | 0.12 | 3.44% | 3.495 | 3.625 | 3.495 | 0 |
| Aug 20 2024 | 3.485 | 0.10 | 2.95% | 3.445 | 3.625 | 3.445 | 0 |
| Aug 19 2024 | 3.385 | 0.02 | 0.59% | 3.375 | 3.445 | 3.295 | 0 |
| Aug 16 2024 | 3.365 | 0.02 | 0.60% | 3.435 | 3.435 | 3.305 | 0 |
| Aug 15 2024 | 3.345 | 0.27 | 8.78% | 3.125 | 3.345 | 3.035 | 0 |
| Aug 14 2024 | 3.075 | 0.16 | 5.31% | 3.025 | 3.075 | 2.935 | 0 |
| Aug 13 2024 | 2.92 | 0.20 | 7.35% | 2.74 | 2.955 | 2.72 | 0 |
| Aug 12 2024 | 2.72 | 0.00 | 0.00% | 2.80 | 2.85 | 2.605 | 0 |
| Aug 09 2024 | 2.72 | 0.08 | 2.84% | 2.59 | 2.855 | 2.59 | 0 |
| Aug 08 2024 | 2.645 | -0.02 | -0.75% | 2.495 | 2.695 | 2.475 | 0 |
| Aug 07 2024 | 2.665 | 0.39 | 17.14% | 2.39 | 2.695 | 2.35 | 0 |
| Aug 06 2024 | 2.275 | -0.08 | -3.40% | 2.46 | 2.605 | 2.105 | 0 |
| Aug 05 2024 | 2.355 | -0.04 | -1.46% | 2.235 | 2.395 | 1.855 | 0 |
