Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VIPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 13.72 | -0.43 | -3.04% | 14.08 | 14.08 | 13.68 | 3,740,158 |
| Jun 24 2024 | 14.15 | -0.15 | -1.05% | 14.25 | 14.26 | 13.965 | 4,618,434 |
| Jun 21 2024 | 14.30 | -0.10 | -0.69% | 14.25 | 14.35 | 14.02 | 6,176,510 |
| Jun 20 2024 | 14.40 | -0.66 | -4.38% | 15.10 | 15.19 | 14.21 | 6,658,562 |
| Jun 18 2024 | 15.06 | -0.26 | -1.70% | 15.16 | 15.35 | 15.02 | 3,413,778 |
| Jun 17 2024 | 15.32 | 0.26 | 1.73% | 15.18 | 15.39 | 14.98 | 6,183,356 |
| Jun 14 2024 | 15.06 | -0.44 | -2.84% | 15.30 | 15.36 | 15.02 | 8,516,771 |
| Jun 13 2024 | 15.50 | -0.66 | -4.08% | 16.04 | 16.37 | 15.365 | 8,364,164 |
| Jun 12 2024 | 16.16 | 0.13 | 0.81% | 16.19 | 16.19 | 15.99 | 4,617,659 |
| Jun 11 2024 | 16.03 | -0.15 | -0.93% | 16.08 | 16.20 | 15.985 | 4,041,023 |
| Jun 10 2024 | 16.18 | 0.07 | 0.43% | 16.09 | 16.325 | 15.99 | 3,361,664 |
| Jun 07 2024 | 16.11 | -0.19 | -1.17% | 16.215 | 16.36 | 16.005 | 3,495,822 |
| Jun 06 2024 | 16.30 | 0.30 | 1.88% | 15.90 | 16.335 | 15.89 | 3,672,097 |
| Jun 05 2024 | 16.00 | -0.31 | -1.90% | 16.36 | 16.43 | 15.86 | 3,811,818 |
| Jun 04 2024 | 16.31 | -0.07 | -0.43% | 16.40 | 16.495 | 16.165 | 3,978,683 |
| Jun 03 2024 | 16.38 | 0.31 | 1.93% | 16.56 | 16.58 | 16.22 | 5,084,543 |
| May 31 2024 | 16.07 | -0.01 | -0.06% | 15.92 | 16.35 | 15.91 | 9,498,531 |
| May 30 2024 | 16.08 | 0.13 | 0.82% | 15.92 | 16.245 | 15.80 | 7,393,476 |
| May 29 2024 | 15.95 | -0.01 | -0.06% | 15.85 | 16.06 | 15.81 | 4,044,854 |
| May 28 2024 | 15.96 | 0.02 | 0.13% | 15.98 | 16.32 | 15.83 | 6,041,845 |
| May 24 2024 | 15.94 | 0.03 | 0.19% | 16.00 | 16.11 | 15.73 | 6,816,621 |
| May 23 2024 | 15.91 | -0.61 | -3.69% | 16.21 | 16.60 | 15.86 | 7,723,386 |
| May 22 2024 | 16.52 | 0.07 | 0.43% | 16.28 | 17.89 | 16.21 | 12,681,586 |
| May 21 2024 | 16.45 | -0.23 | -1.38% | 16.36 | 16.845 | 16.26 | 6,118,410 |
| May 20 2024 | 16.68 | -0.64 | -3.70% | 17.00 | 17.17 | 16.59 | 4,126,787 |
| May 17 2024 | 17.32 | 0.16 | 0.93% | 17.32 | 17.70 | 16.81 | 5,022,046 |
| May 16 2024 | 17.16 | 0.56 | 3.37% | 16.74 | 17.205 | 16.59 | 3,969,537 |
| May 15 2024 | 16.60 | 0.20 | 1.22% | 16.64 | 16.70 | 16.435 | 2,139,599 |
| May 14 2024 | 16.40 | -0.41 | -2.44% | 16.51 | 16.695 | 16.325 | 2,792,248 |
| May 13 2024 | 16.81 | 0.91 | 5.72% | 16.07 | 16.90 | 16.05 | 4,796,891 |
| May 10 2024 | 15.90 | 0.06 | 0.38% | 15.90 | 16.08 | 15.795 | 2,494,122 |
| May 09 2024 | 15.84 | -0.08 | -0.50% | 16.11 | 16.31 | 15.705 | 2,662,359 |
| May 08 2024 | 15.92 | 0.27 | 1.73% | 15.46 | 15.94 | 15.46 | 3,289,598 |
| May 07 2024 | 15.65 | -0.52 | -3.22% | 15.78 | 15.915 | 15.55 | 5,122,609 |
| May 06 2024 | 16.17 | -0.28 | -1.70% | 16.62 | 16.67 | 16.11 | 2,410,941 |
| May 03 2024 | 16.45 | 0.39 | 2.43% | 16.19 | 16.56 | 16.00 | 3,597,452 |
| May 02 2024 | 16.06 | 1.08 | 7.21% | 15.22 | 16.255 | 15.22 | 8,170,928 |
| May 01 2024 | 14.98 | -0.06 | -0.40% | 15.04 | 15.20 | 14.94 | 3,401,573 |
| Apr 30 2024 | 15.04 | -0.85 | -5.35% | 15.55 | 15.73 | 15.02 | 5,802,084 |
| Apr 29 2024 | 15.89 | 0.16 | 1.02% | 15.85 | 15.99 | 15.535 | 3,647,921 |
| Apr 26 2024 | 15.73 | -0.01 | -0.06% | 16.19 | 16.47 | 15.635 | 3,467,253 |
| Apr 25 2024 | 15.74 | -0.07 | -0.44% | 15.85 | 16.085 | 15.645 | 2,656,326 |
| Apr 24 2024 | 15.81 | 0.02 | 0.13% | 15.91 | 16.21 | 15.705 | 4,171,139 |
| Apr 23 2024 | 15.79 | 0.19 | 1.22% | 15.66 | 15.938 | 15.65 | 3,848,946 |
| Apr 22 2024 | 15.60 | 0.44 | 2.90% | 15.23 | 15.65 | 15.21 | 3,242,590 |
| Apr 19 2024 | 15.16 | 0.01 | 0.07% | 14.92 | 15.29 | 14.81 | 3,294,352 |
| Apr 18 2024 | 15.15 | -0.18 | -1.17% | 15.42 | 15.59 | 14.94 | 6,648,629 |
| Apr 17 2024 | 15.33 | -0.39 | -2.48% | 15.59 | 15.62 | 15.19 | 3,452,200 |
| Apr 16 2024 | 15.72 | -0.44 | -2.72% | 15.68 | 15.88 | 15.57 | 3,269,110 |
| Apr 15 2024 | 16.16 | -0.09 | -0.55% | 16.50 | 16.68 | 16.055 | 2,546,361 |
| Apr 12 2024 | 16.25 | -0.85 | -4.97% | 16.87 | 16.88 | 16.16 | 2,922,075 |
| Apr 11 2024 | 17.10 | 0.06 | 0.35% | 17.15 | 17.30 | 17.08 | 2,848,820 |
| Apr 10 2024 | 17.04 | -0.05 | -0.29% | 17.03 | 17.125 | 16.8203 | 2,101,370 |
| Apr 09 2024 | 17.09 | 0.25 | 1.48% | 16.93 | 17.24 | 16.905 | 2,558,415 |
| Apr 08 2024 | 16.84 | -0.22 | -1.29% | 17.15 | 17.22 | 16.77 | 5,677,151 |
| Apr 05 2024 | 17.06 | -0.09 | -0.52% | 16.97 | 17.27 | 16.97 | 1,831,992 |
| Apr 04 2024 | 17.15 | -0.32 | -1.83% | 17.60 | 17.67 | 17.045 | 2,110,987 |
| Apr 03 2024 | 17.47 | -0.04 | -0.23% | 17.41 | 17.74 | 17.271 | 4,657,124 |
| Apr 02 2024 | 17.51 | 0.03 | 0.17% | 17.61 | 17.63 | 17.125 | 3,729,404 |
| Apr 01 2024 | 17.48 | 0.93 | 5.62% | 16.88 | 17.69 | 16.88 | 4,011,818 |
| Mar 28 2024 | 16.55 | 0.09 | 0.55% | 16.34 | 16.85 | 16.34 | 3,013,692 |
