Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VANQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 46.00 | -2.10 | -4.37% | 48.20 | 48.20 | 46.00 | 337,587 |
| Dec 16 2024 | 48.10 | 0.55 | 1.16% | 47.95 | 49.10 | 47.80 | 470,873 |
| Dec 13 2024 | 47.55 | 0.10 | 0.21% | 47.40 | 47.70 | 47.00 | 202,368 |
| Dec 12 2024 | 47.45 | -1.15 | -2.37% | 48.00 | 48.95 | 47.45 | 365,842 |
| Dec 11 2024 | 48.60 | 0.85 | 1.78% | 48.60 | 49.50 | 47.60 | 411,987 |
| Dec 10 2024 | 47.75 | -1.45 | -2.95% | 50.20 | 50.50 | 47.55 | 453,363 |
| Dec 09 2024 | 49.20 | -0.15 | -0.30% | 48.65 | 50.00 | 48.50 | 597,124 |
| Dec 06 2024 | 49.35 | 1.80 | 3.79% | 47.05 | 49.35 | 47.05 | 360,485 |
| Dec 05 2024 | 47.55 | 0.45 | 0.96% | 47.20 | 48.70 | 46.55 | 661,316 |
| Dec 04 2024 | 47.10 | -0.10 | -0.21% | 47.20 | 47.50 | 46.75 | 400,668 |
| Dec 03 2024 | 47.20 | 0.85 | 1.83% | 47.00 | 47.20 | 46.00 | 281,540 |
| Dec 02 2024 | 46.35 | 0.55 | 1.20% | 47.00 | 47.00 | 45.55 | 695,924 |
| Nov 29 2024 | 45.80 | 0.70 | 1.55% | 45.25 | 47.00 | 45.25 | 1,058,580 |
| Nov 28 2024 | 45.10 | 1.55 | 3.56% | 43.85 | 45.10 | 43.45 | 617,780 |
| Nov 27 2024 | 43.55 | 1.75 | 4.19% | 42.00 | 44.90 | 42.00 | 1,541,293 |
| Nov 26 2024 | 41.80 | 1.10 | 2.70% | 40.80 | 42.00 | 39.80 | 2,249,360 |
| Nov 25 2024 | 40.70 | 1.05 | 2.65% | 40.00 | 40.95 | 39.00 | 694,095 |
| Nov 22 2024 | 39.65 | 0.15 | 0.38% | 38.50 | 39.75 | 38.50 | 309,942 |
| Nov 21 2024 | 39.50 | 0.20 | 0.51% | 39.60 | 39.60 | 38.20 | 464,708 |
| Nov 20 2024 | 39.30 | -1.25 | -3.08% | 40.80 | 41.10 | 38.75 | 2,991,611 |
| Nov 19 2024 | 40.55 | 1.55 | 3.97% | 39.95 | 40.60 | 38.30 | 1,588,752 |
| Nov 18 2024 | 39.00 | 0.45 | 1.17% | 40.00 | 40.00 | 38.00 | 1,846,456 |
| Nov 15 2024 | 38.55 | -1.35 | -3.38% | 40.80 | 40.80 | 38.35 | 1,922,737 |
| Nov 14 2024 | 39.90 | 1.85 | 4.86% | 37.95 | 40.15 | 37.85 | 4,345,027 |
| Nov 13 2024 | 38.05 | 0.15 | 0.40% | 37.70 | 38.30 | 37.40 | 773,105 |
| Nov 12 2024 | 37.90 | -1.90 | -4.77% | 39.10 | 39.10 | 37.90 | 669,215 |
| Nov 11 2024 | 39.80 | 0.40 | 1.02% | 38.05 | 40.40 | 38.05 | 1,146,050 |
| Nov 08 2024 | 39.40 | -0.80 | -1.99% | 40.70 | 40.70 | 37.55 | 2,656,272 |
| Nov 07 2024 | 40.20 | -0.85 | -2.07% | 41.00 | 43.50 | 40.20 | 4,433,110 |
| Nov 06 2024 | 41.05 | 0.05 | 0.12% | 41.00 | 41.55 | 40.10 | 1,791,890 |
| Nov 05 2024 | 41.00 | -0.80 | -1.91% | 41.50 | 42.50 | 41.00 | 1,376,865 |
| Nov 04 2024 | 41.80 | -2.20 | -5.00% | 43.05 | 44.50 | 41.80 | 2,118,211 |
| Nov 01 2024 | 44.00 | -1.15 | -2.55% | 45.50 | 45.50 | 43.60 | 1,372,921 |
| Oct 31 2024 | 45.15 | -0.95 | -2.06% | 46.05 | 47.60 | 45.00 | 1,722,303 |
| Oct 30 2024 | 46.10 | -3.25 | -6.59% | 49.50 | 49.50 | 46.10 | 2,607,114 |
| Oct 29 2024 | 49.35 | -3.15 | -6.00% | 54.00 | 54.00 | 49.25 | 1,007,345 |
| Oct 28 2024 | 52.50 | -0.90 | -1.69% | 52.60 | 53.60 | 52.40 | 1,416,533 |
| Oct 25 2024 | 53.40 | 0.00 | 0.00% | 53.50 | 53.60 | 52.70 | 495,720 |
| Oct 24 2024 | 53.40 | 0.00 | 0.00% | 53.50 | 53.70 | 52.50 | 760,265 |
| Oct 23 2024 | 53.40 | -0.70 | -1.29% | 54.50 | 54.50 | 53.40 | 511,822 |
| Oct 22 2024 | 54.10 | -0.90 | -1.64% | 55.60 | 55.60 | 54.00 | 418,922 |
| Oct 21 2024 | 55.00 | -2.10 | -3.68% | 57.60 | 57.60 | 54.60 | 693,432 |
| Oct 18 2024 | 57.10 | -1.00 | -1.72% | 59.00 | 59.00 | 56.60 | 297,701 |
| Oct 17 2024 | 58.10 | 0.20 | 0.35% | 58.50 | 58.60 | 57.90 | 212,780 |
| Oct 16 2024 | 57.90 | 1.10 | 1.94% | 57.10 | 58.50 | 57.00 | 527,639 |
| Oct 15 2024 | 56.80 | -0.50 | -0.87% | 57.10 | 57.50 | 56.50 | 230,783 |
| Oct 14 2024 | 57.30 | 0.00 | 0.00% | 57.20 | 57.50 | 56.80 | 249,253 |
| Oct 11 2024 | 57.30 | 0.70 | 1.24% | 57.50 | 57.50 | 56.20 | 230,072 |
| Oct 10 2024 | 56.60 | -2.40 | -4.07% | 58.20 | 59.00 | 56.30 | 869,853 |
| Oct 09 2024 | 59.00 | -0.20 | -0.34% | 59.00 | 59.90 | 59.00 | 335,328 |
| Oct 08 2024 | 59.20 | -0.80 | -1.33% | 59.40 | 61.80 | 59.20 | 614,827 |
| Oct 07 2024 | 60.00 | -1.30 | -2.12% | 61.20 | 61.20 | 59.50 | 189,189 |
| Oct 04 2024 | 61.30 | 3.10 | 5.33% | 57.00 | 61.80 | 57.00 | 502,615 |
| Oct 03 2024 | 58.20 | 0.70 | 1.22% | 57.50 | 58.60 | 57.30 | 204,805 |
| Oct 02 2024 | 57.50 | -0.30 | -0.52% | 59.00 | 59.00 | 57.30 | 250,816 |
| Oct 01 2024 | 57.80 | -1.50 | -2.53% | 60.90 | 60.90 | 57.50 | 639,444 |
| Sep 30 2024 | 59.30 | -1.10 | -1.82% | 61.00 | 61.00 | 59.30 | 419,122 |
| Sep 27 2024 | 60.40 | 1.00 | 1.68% | 59.40 | 60.80 | 59.40 | 842,033 |
| Sep 26 2024 | 59.40 | 1.40 | 2.41% | 58.20 | 60.00 | 58.20 | 485,621 |
| Sep 25 2024 | 58.00 | -1.10 | -1.86% | 59.00 | 59.90 | 57.30 | 379,296 |
| Sep 24 2024 | 59.10 | -0.30 | -0.51% | 59.60 | 60.80 | 59.10 | 278,132 |
| Sep 23 2024 | 59.40 | -0.70 | -1.16% | 59.00 | 61.70 | 58.50 | 814,512 |
| Sep 20 2024 | 60.10 | 0.10 | 0.17% | 59.30 | 60.10 | 57.30 | 3,791,971 |
| Sep 19 2024 | 60.00 | 1.80 | 3.09% | 59.20 | 60.50 | 58.00 | 739,443 |
