VLN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 5.92 | -0.07 | -1.17% | 6.29 | 6.29 | 5.92 | 5,000 |
May 01 2024 | 5.99 | -0.05 | -0.83% | 5.92 | 5.99 | 5.92 | 500 |
Apr 30 2024 | 6.04 | 0.04 | 0.67% | 6.14 | 6.14 | 5.89 | 14,800 |
Apr 29 2024 | 6.00 | 0.22 | 3.81% | 5.52 | 6.00 | 5.52 | 2,500 |
Apr 26 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
Apr 25 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
Apr 24 2024 | 5.78 | 0.18 | 3.21% | 5.56 | 5.78 | 5.56 | 2,200 |
Apr 23 2024 | 5.60 | -0.22 | -3.78% | 5.72 | 5.87 | 5.60 | 2,900 |
Apr 22 2024 | 5.82 | 0.18 | 3.19% | 5.63 | 5.82 | 5.63 | 7,700 |
Apr 19 2024 | 5.64 | -0.20 | -3.42% | 5.66 | 5.79 | 5.64 | 7,005 |
Apr 18 2024 | 5.84 | -0.04 | -0.68% | 5.84 | 5.88 | 5.84 | 8,300 |
Apr 17 2024 | 5.88 | 0.00 | 0.00% | 5.94 | 5.94 | 5.88 | 1,000 |
Apr 16 2024 | 5.88 | -0.05 | -0.84% | 5.88 | 5.89 | 5.88 | 1,700 |
Apr 15 2024 | 5.93 | -0.08 | -1.33% | 6.10 | 6.10 | 5.93 | 10,169 |
Apr 12 2024 | 6.01 | -0.18 | -2.91% | 6.24 | 6.24 | 6.01 | 8,803 |
Apr 11 2024 | 6.19 | 0.08 | 1.31% | 6.06 | 6.22 | 6.05 | 8,871 |
Apr 10 2024 | 6.11 | 0.00 | 0.00% | 6.15 | 6.15 | 6.11 | 1,300 |
Apr 09 2024 | 6.11 | -0.05 | -0.81% | 6.11 | 6.19 | 6.11 | 1,701 |
Apr 08 2024 | 6.16 | 0.01 | 0.16% | 6.19 | 6.19 | 6.00 | 7,000 |
Apr 05 2024 | 6.15 | -0.17 | -2.69% | 6.39 | 6.39 | 6.10 | 8,442 |
Apr 04 2024 | 6.32 | -0.01 | -0.16% | 6.39 | 6.40 | 6.32 | 5,976 |
Apr 03 2024 | 6.33 | 0.14 | 2.26% | 6.38 | 6.44 | 6.32 | 24,079 |
Apr 02 2024 | 6.19 | -0.11 | -1.75% | 6.44 | 6.44 | 6.15 | 17,795 |
Apr 01 2024 | 6.30 | 0.45 | 7.69% | 5.80 | 6.40 | 5.66 | 76,288 |
Mar 28 2024 | 5.85 | 0.49 | 9.14% | 5.41 | 5.90 | 5.40 | 47,085 |
Mar 27 2024 | 5.36 | 0.12 | 2.29% | 5.16 | 5.36 | 5.16 | 5,803 |
Mar 26 2024 | 5.24 | -0.01 | -0.19% | 5.24 | 5.24 | 5.24 | 400 |
Mar 25 2024 | 5.25 | 0.10 | 1.94% | 5.23 | 5.30 | 5.15 | 7,900 |
Mar 22 2024 | 5.15 | 0.00 | 0.00% | 5.16 | 5.16 | 5.15 | 701 |
Mar 21 2024 | 5.15 | 0.00 | 0.00% | 5.23 | 5.24 | 5.15 | 4,250 |
Mar 20 2024 | 5.15 | -0.02 | -0.39% | 5.17 | 5.17 | 5.15 | 3,970 |
Mar 19 2024 | 5.17 | 0.05 | 0.98% | 5.11 | 5.17 | 5.11 | 4,600 |
Mar 18 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0 |
Mar 15 2024 | 5.12 | 0.03 | 0.59% | 5.10 | 5.12 | 5.07 | 1,129 |
Mar 14 2024 | 5.09 | -0.21 | -3.96% | 5.15 | 5.15 | 5.09 | 3,938 |
Mar 13 2024 | 5.30 | 0.09 | 1.73% | 5.07 | 5.30 | 5.07 | 9,330 |
Mar 12 2024 | 5.21 | 0.14 | 2.76% | 5.07 | 5.21 | 5.07 | 1,300 |
Mar 11 2024 | 5.07 | -0.04 | -0.78% | 5.07 | 5.10 | 5.05 | 5,500 |
Mar 08 2024 | 5.11 | -0.01 | -0.20% | 5.07 | 5.11 | 5.07 | 1,620 |
Mar 07 2024 | 5.12 | -0.05 | -0.97% | 5.13 | 5.13 | 5.05 | 14,300 |
Mar 06 2024 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 5.12 | 3,315 |
Mar 05 2024 | 5.15 | 0.02 | 0.39% | 5.14 | 5.15 | 5.14 | 900 |
Mar 04 2024 | 5.13 | -0.03 | -0.58% | 5.17 | 5.24 | 5.12 | 2,600 |
Mar 01 2024 | 5.16 | 0.00 | 0.00% | 5.13 | 5.25 | 5.13 | 2,200 |
Feb 29 2024 | 5.16 | 0.02 | 0.39% | 5.13 | 5.16 | 5.13 | 3,721 |
Feb 28 2024 | 5.14 | -0.01 | -0.19% | 5.15 | 5.29 | 5.11 | 17,800 |
Feb 27 2024 | 5.15 | 0.00 | 0.00% | 5.25 | 5.25 | 5.15 | 3,684 |
Feb 26 2024 | 5.15 | -0.03 | -0.58% | 5.22 | 5.22 | 5.15 | 1,700 |
Feb 23 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
Feb 22 2024 | 5.18 | -0.02 | -0.38% | 5.19 | 5.19 | 5.18 | 3,600 |
Feb 21 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 6,100 |
Feb 20 2024 | 5.20 | -0.01 | -0.19% | 5.20 | 5.20 | 5.20 | 1,800 |
Feb 16 2024 | 5.21 | 0.01 | 0.19% | 5.29 | 5.29 | 5.21 | 300 |
Feb 15 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
Feb 14 2024 | 5.20 | 0.03 | 0.58% | 5.16 | 5.28 | 5.16 | 1,900 |
Feb 13 2024 | 5.17 | -0.10 | -1.90% | 5.20 | 5.27 | 5.17 | 2,100 |
Feb 12 2024 | 5.27 | 0.06 | 1.15% | 5.23 | 5.28 | 5.23 | 3,009 |
Feb 09 2024 | 5.21 | -0.01 | -0.19% | 5.25 | 5.25 | 5.20 | 2,720 |
Feb 08 2024 | 5.22 | -0.14 | -2.61% | 5.23 | 5.23 | 5.22 | 410 |
Feb 07 2024 | 5.36 | 0.09 | 1.71% | 5.26 | 5.36 | 5.25 | 8,800 |
Feb 06 2024 | 5.27 | -0.02 | -0.38% | 5.27 | 5.27 | 5.27 | 201 |
Feb 05 2024 | 5.29 | 0.01 | 0.19% | 5.26 | 5.35 | 5.26 | 10,000 |