V565S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 5.66 | 0.28 | 5.20% | 5.32 | 5.75 | 5.22 | 0 |
Jul 19 2024 | 5.38 | 0.08 | 1.51% | 5.36 | 5.42 | 5.08 | 0 |
Jul 18 2024 | 5.30 | 0.05 | 0.95% | 5.24 | 5.36 | 5.18 | 0 |
Jul 17 2024 | 5.25 | 0.30 | 6.15% | 4.954 | 5.26 | 4.912 | 0 |
Jul 16 2024 | 4.946 | -0.07 | -1.47% | 4.987 | 5.11 | 4.879 | 0 |
Jul 15 2024 | 5.02 | 0.35 | 7.61% | 4.694 | 5.10 | 4.643 | 0 |
Jul 12 2024 | 4.665 | -0.22 | -4.46% | 4.846 | 5.01 | 4.636 | 0 |
Jul 11 2024 | 4.883 | -0.08 | -1.59% | 4.946 | 5.02 | 4.789 | 0 |
Jul 10 2024 | 4.962 | 0.09 | 1.85% | 4.858 | 4.972 | 4.665 | 0 |
Jul 09 2024 | 4.872 | 0.14 | 2.94% | 4.747 | 4.907 | 4.715 | 0 |
Jul 08 2024 | 4.733 | 0.22 | 4.94% | 4.382 | 4.773 | 4.225 | 0 |
Jul 05 2024 | 4.51 | 0.02 | 0.36% | 4.535 | 4.551 | 4.367 | 0 |
Jul 04 2024 | 4.494 | 0.09 | 2.14% | 4.382 | 4.563 | 4.366 | 0 |
Jul 03 2024 | 4.40 | 0.03 | 0.62% | 4.445 | 4.545 | 4.202 | 0 |
Jul 02 2024 | 4.373 | -0.63 | -12.54% | 4.968 | 5.11 | 4.373 | 0 |
Jul 01 2024 | 5.00 | -0.16 | -3.10% | 5.18 | 5.18 | 4.643 | 0 |
Jun 28 2024 | 5.16 | -0.21 | -3.91% | 5.31 | 5.51 | 4.953 | 0 |
Jun 27 2024 | 5.37 | 0.14 | 2.68% | 5.30 | 5.38 | 5.08 | 0 |
Jun 26 2024 | 5.23 | 0.19 | 3.77% | 4.968 | 5.28 | 4.806 | 0 |
Jun 25 2024 | 5.04 | -0.14 | -2.70% | 5.15 | 5.28 | 5.02 | 0 |
Jun 24 2024 | 5.18 | 0.17 | 3.39% | 5.03 | 5.24 | 4.986 | 0 |
Jun 21 2024 | 5.01 | 0.23 | 4.75% | 4.775 | 5.03 | 4.751 | 0 |
Jun 20 2024 | 4.783 | 0.24 | 5.38% | 4.498 | 4.787 | 4.348 | 0 |
Jun 19 2024 | 4.539 | -0.48 | -9.58% | 4.96 | 4.96 | 4.516 | 0 |
Jun 18 2024 | 5.02 | -0.04 | -0.79% | 4.997 | 5.11 | 4.82 | 0 |
Jun 17 2024 | 5.06 | 0.11 | 2.18% | 4.906 | 5.14 | 4.829 | 0 |
Jun 14 2024 | 4.952 | 0.45 | 10.07% | 4.504 | 5.01 | 4.504 | 0 |
Jun 13 2024 | 4.499 | -0.08 | -1.73% | 4.58 | 4.605 | 4.315 | 0 |
Jun 12 2024 | 4.578 | -0.05 | -0.99% | 4.614 | 4.676 | 4.363 | 0 |
Jun 11 2024 | 4.624 | 0.10 | 2.19% | 4.563 | 4.684 | 4.293 | 0 |
Jun 10 2024 | 4.525 | 0.11 | 2.58% | 4.641 | 4.659 | 4.474 | 0 |
Jun 07 2024 | 4.411 | 0.07 | 1.54% | 4.401 | 4.472 | 4.346 | 0 |
Jun 06 2024 | 4.344 | 0.03 | 0.65% | 4.348 | 4.431 | 4.16 | 0 |
Jun 05 2024 | 4.316 | 0.12 | 2.93% | 4.175 | 4.485 | 4.112 | 0 |
Jun 04 2024 | 4.193 | 0.32 | 8.15% | 3.958 | 4.241 | 3.899 | 0 |
Jun 03 2024 | 3.877 | -0.09 | -2.32% | 3.765 | 3.936 | 3.404 | 0 |
May 31 2024 | 3.969 | 0.15 | 3.90% | 3.779 | 4.004 | 3.645 | 0 |
May 30 2024 | 3.82 | -0.21 | -5.26% | 4.041 | 4.104 | 3.719 | 0 |
May 29 2024 | 4.032 | 0.11 | 2.80% | 3.908 | 4.17 | 3.766 | 0 |
May 28 2024 | 3.922 | 0.26 | 7.13% | 3.686 | 3.975 | 3.686 | 0 |
May 27 2024 | 3.661 | -0.13 | -3.35% | 3.754 | 3.754 | 3.573 | 0 |
May 24 2024 | 3.788 | 0.09 | 2.32% | 3.726 | 4.01 | 3.627 | 0 |
May 23 2024 | 3.702 | 0.06 | 1.70% | 3.652 | 3.753 | 3.422 | 0 |
May 22 2024 | 3.64 | -0.11 | -2.99% | 3.732 | 3.749 | 3.512 | 0 |
May 21 2024 | 3.752 | -0.29 | -7.06% | 4.046 | 4.191 | 3.646 | 0 |
May 20 2024 | 4.037 | -0.75 | -15.72% | 4.598 | 4.598 | 3.899 | 0 |
May 17 2024 | 4.79 | 0.00 | -0.06% | 4.79 | 4.927 | 4.568 | 0 |
May 16 2024 | 4.793 | -0.18 | -3.68% | 5.04 | 5.05 | 4.618 | 0 |
May 15 2024 | 4.976 | 0.15 | 3.17% | 4.788 | 4.98 | 4.526 | 0 |
May 14 2024 | 4.823 | -0.04 | -0.76% | 4.828 | 5.04 | 4.604 | 0 |
May 13 2024 | 4.86 | 0.32 | 6.93% | 4.743 | 5.08 | 4.609 | 0 |
May 10 2024 | 4.545 | 0.27 | 6.39% | 4.264 | 4.59 | 3.891 | 0 |
May 09 2024 | 4.272 | -0.29 | -6.40% | 4.596 | 4.654 | 4.141 | 0 |
May 08 2024 | 4.564 | -0.17 | -3.51% | 4.737 | 4.973 | 4.381 | 0 |
May 07 2024 | 4.73 | 0.45 | 10.41% | 4.289 | 4.759 | 4.153 | 0 |
May 06 2024 | 4.284 | -0.30 | -6.61% | 4.598 | 4.63 | 4.10 | 0 |
May 03 2024 | 4.587 | 0.19 | 4.23% | 4.49 | 4.617 | 4.099 | 0 |
May 02 2024 | 4.401 | -0.82 | -15.69% | 5.51 | 5.67 | 4.321 | 0 |
Apr 30 2024 | 5.22 | -1.02 | -16.35% | 6.24 | 6.24 | 5.20 | 0 |
Apr 29 2024 | 6.24 | 0.47 | 8.15% | 5.95 | 6.36 | 5.89 | 0 |
Apr 26 2024 | 5.77 | 0.20 | 3.59% | 5.49 | 5.94 | 5.36 | 0 |
Apr 25 2024 | 5.57 | -0.45 | -7.48% | 5.92 | 6.00 | 5.23 | 0 |
Apr 24 2024 | 6.02 | -0.19 | -3.06% | 6.05 | 6.53 | 5.83 | 0 |