Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VEMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 42.635 | 0.16 | 0.37% | 42.595 | 42.6425 | 42.595 | 416 |
| Sep 26 2024 | 42.4775 | -0.22 | -0.51% | 42.825 | 42.85 | 42.4625 | 567 |
| Sep 25 2024 | 42.695 | 0.03 | 0.06% | 42.68 | 42.7325 | 42.5575 | 1,124 |
| Sep 24 2024 | 42.6675 | -0.03 | -0.07% | 42.64 | 42.68 | 42.605 | 338 |
| Sep 23 2024 | 42.6975 | -0.27 | -0.63% | 43.035 | 43.135 | 42.69 | 1,204 |
| Sep 20 2024 | 42.97 | -0.13 | -0.31% | 42.97 | 42.97 | 42.97 | 100 |
| Sep 19 2024 | 43.1025 | -0.07 | -0.16% | 43.17 | 43.2325 | 43.0425 | 774 |
| Sep 18 2024 | 43.1725 | -0.27 | -0.63% | 43.10 | 43.1875 | 43.0725 | 1,024 |
| Sep 17 2024 | 43.445 | 0.20 | 0.45% | 43.445 | 43.445 | 43.445 | 964 |
| Sep 16 2024 | 43.25 | 0.01 | 0.02% | 43.25 | 43.25 | 43.25 | 1,266 |
| Sep 13 2024 | 43.2425 | -0.04 | -0.09% | 43.2425 | 43.2425 | 43.2425 | 52 |
| Sep 12 2024 | 43.28 | -0.08 | -0.18% | 43.28 | 43.28 | 43.28 | 142 |
| Sep 11 2024 | 43.36 | 0.12 | 0.28% | 43.24 | 43.885 | 42.8225 | 3,556 |
| Sep 10 2024 | 43.2375 | 0.14 | 0.32% | 43.2375 | 43.2375 | 43.2375 | 164 |
| Sep 09 2024 | 43.0975 | 0.20 | 0.48% | 43.06 | 43.115 | 42.98 | 903 |
| Sep 06 2024 | 42.8925 | 0.10 | 0.25% | 42.815 | 42.955 | 42.81 | 2,992 |
| Sep 05 2024 | 42.7875 | 0.11 | 0.25% | 42.7875 | 42.7875 | 42.7875 | 156 |
| Sep 04 2024 | 42.68 | -0.07 | -0.15% | 42.695 | 42.7575 | 42.615 | 466 |
| Sep 03 2024 | 42.745 | 0.08 | 0.19% | 42.695 | 42.81 | 42.62 | 372 |
| Sep 02 2024 | 42.6625 | -0.03 | -0.08% | 42.6625 | 42.6625 | 42.6625 | 1,931 |
| Aug 30 2024 | 42.695 | 0.07 | 0.17% | 42.695 | 42.695 | 42.695 | 667 |
| Aug 29 2024 | 42.6225 | 0.11 | 0.25% | 42.635 | 42.695 | 42.5925 | 3,137 |
| Aug 28 2024 | 42.5175 | 0.06 | 0.14% | 42.575 | 42.575 | 42.4075 | 721 |
| Aug 27 2024 | 42.4575 | -0.10 | -0.23% | 42.48 | 42.5275 | 42.395 | 2,259 |
| Aug 23 2024 | 42.5575 | -0.19 | -0.43% | 42.565 | 42.5675 | 42.5475 | 1,233 |
| Aug 22 2024 | 42.7425 | -0.25 | -0.58% | 42.84 | 42.84 | 42.6775 | 392 |
| Aug 21 2024 | 42.99 | -0.02 | -0.05% | 43.055 | 43.055 | 42.925 | 157 |
| Aug 20 2024 | 43.0125 | -0.04 | -0.10% | 43.055 | 43.055 | 42.9175 | 1,274 |
| Aug 19 2024 | 43.055 | -0.09 | -0.20% | 43.025 | 43.17 | 42.9925 | 456 |
| Aug 16 2024 | 43.14 | 0.02 | 0.05% | 43.275 | 43.275 | 43.0925 | 128 |
| Aug 15 2024 | 43.1175 | -0.17 | -0.39% | 43.19 | 43.355 | 43.09 | 158 |
| Aug 14 2024 | 43.2875 | 0.05 | 0.11% | 43.27 | 43.665 | 43.14 | 239 |
| Aug 13 2024 | 43.24 | 0.02 | 0.05% | 43.13 | 43.2975 | 43.0975 | 1,429 |
| Aug 12 2024 | 43.22 | -0.05 | -0.12% | 43.22 | 43.22 | 43.22 | 1,118 |
| Aug 09 2024 | 43.2725 | 0.06 | 0.14% | 43.2725 | 43.2725 | 43.2725 | 1,338 |
| Aug 08 2024 | 43.2125 | -0.01 | -0.01% | 43.375 | 43.375 | 43.20 | 56 |
| Aug 07 2024 | 43.2175 | 0.03 | 0.08% | 43.275 | 43.275 | 43.2075 | 62 |
| Aug 06 2024 | 43.185 | 0.16 | 0.38% | 43.22 | 43.22 | 43.1625 | 1,012 |
| Aug 05 2024 | 43.02 | -0.15 | -0.35% | 42.94 | 43.1725 | 42.79 | 1,861 |
| Aug 02 2024 | 43.1725 | 0.10 | 0.24% | 43.005 | 43.1725 | 42.9525 | 1,205 |
| Aug 01 2024 | 43.0675 | 0.34 | 0.80% | 43.075 | 43.1125 | 42.84 | 2,728 |
| Jul 31 2024 | 42.7275 | 0.19 | 0.44% | 42.68 | 42.7775 | 42.59 | 130 |
| Jul 30 2024 | 42.54 | 0.09 | 0.21% | 42.54 | 42.54 | 42.54 | 125 |
| Jul 29 2024 | 42.4525 | 0.02 | 0.05% | 42.62 | 42.6725 | 42.43 | 3,524 |
| Jul 26 2024 | 42.4325 | 0.18 | 0.43% | 42.425 | 42.495 | 42.225 | 805 |
| Jul 25 2024 | 42.2525 | 0.12 | 0.28% | 42.14 | 42.32 | 42.12 | 153 |
| Jul 24 2024 | 42.1325 | -0.13 | -0.30% | 42.35 | 42.35 | 42.05 | 983 |
| Jul 23 2024 | 42.2575 | 0.13 | 0.31% | 42.20 | 42.285 | 42.1575 | 2,994 |
| Jul 22 2024 | 42.125 | 0.10 | 0.24% | 42.125 | 42.125 | 42.125 | 880 |
| Jul 19 2024 | 42.0225 | 0.04 | 0.10% | 42.095 | 42.155 | 42.005 | 496 |
| Jul 18 2024 | 41.98 | 0.01 | 0.03% | 41.98 | 41.98 | 41.98 | 645 |
| Jul 17 2024 | 41.9675 | -0.22 | -0.53% | 41.935 | 41.9675 | 41.8725 | 2,045 |
| Jul 16 2024 | 42.19 | 0.09 | 0.21% | 42.215 | 42.215 | 42.1725 | 933 |
| Jul 15 2024 | 42.10 | -0.08 | -0.18% | 42.10 | 42.10 | 42.10 | 284 |
| Jul 12 2024 | 42.175 | -0.17 | -0.40% | 42.175 | 42.175 | 42.175 | 5,133 |
| Jul 11 2024 | 42.3425 | 0.09 | 0.21% | 42.24 | 42.41 | 42.21 | 5,332 |
| Jul 10 2024 | 42.255 | -0.05 | -0.12% | 42.255 | 42.255 | 42.255 | 135 |
| Jul 09 2024 | 42.305 | 0.00 | -0.01% | 42.305 | 42.305 | 42.305 | 693 |
| Jul 08 2024 | 42.3075 | -0.13 | -0.31% | 42.32 | 42.32 | 42.2525 | 2,155 |
| Jul 05 2024 | 42.44 | 0.17 | 0.40% | 42.34 | 42.9575 | 42.1125 | 1,257 |
| Jul 04 2024 | 42.2725 | -0.05 | -0.12% | 42.355 | 42.3975 | 42.2475 | 4,128 |
| Jul 03 2024 | 42.3225 | 0.04 | 0.09% | 42.365 | 42.43 | 41.7925 | 642 |
| Jul 02 2024 | 42.2825 | -0.02 | -0.05% | 42.2825 | 42.2825 | 42.2825 | 414 |
| Jul 01 2024 | 42.3025 | -0.26 | -0.62% | 42.3025 | 42.3025 | 42.3025 | 1,556 |
