VALEF80 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.01 | -0.01 | -50.00% | 0.02 | 0.02 | 0.01 | 225,900 |
Jun 13 2024 | 0.02 | -0.01 | -33.33% | 0.03 | 0.03 | 0.01 | 460,900 |
Jun 12 2024 | 0.03 | -0.01 | -25.00% | 0.04 | 0.04 | 0.02 | 371,000 |
Jun 11 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.03 | 220,800 |
Jun 10 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.04 | 287,000 |
Jun 07 2024 | 0.06 | -0.01 | -14.29% | 0.07 | 0.07 | 0.05 | 305,400 |
Jun 06 2024 | 0.07 | 0.00 | 0.00% | 0.08 | 0.08 | 0.06 | 960,600 |
Jun 05 2024 | 0.07 | -0.01 | -12.50% | 0.09 | 0.09 | 0.06 | 531,700 |
Jun 04 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.09 | 0.06 | 742,800 |
Jun 03 2024 | 0.09 | -0.05 | -35.71% | 0.12 | 0.13 | 0.08 | 1,436,000 |
May 31 2024 | 0.14 | -0.06 | -30.00% | 0.20 | 0.20 | 0.14 | 4,465,000 |
May 29 2024 | 0.20 | -0.09 | -31.03% | 0.23 | 0.26 | 0.18 | 1,435,900 |
May 28 2024 | 0.29 | -0.19 | -39.58% | 0.56 | 0.56 | 0.25 | 2,024,700 |
May 27 2024 | 0.48 | -0.02 | -4.00% | 0.49 | 0.49 | 0.42 | 911,200 |
May 24 2024 | 0.50 | -0.07 | -12.28% | 0.55 | 0.65 | 0.48 | 1,401,500 |
May 23 2024 | 0.57 | -0.08 | -12.31% | 0.70 | 0.70 | 0.48 | 2,300,000 |
May 22 2024 | 0.65 | -0.20 | -23.53% | 1.01 | 1.02 | 0.62 | 4,010,900 |
May 21 2024 | 0.85 | -0.15 | -15.00% | 1.06 | 1.26 | 0.85 | 5,171,200 |
May 20 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.15 | 0.83 | 7,460,100 |
May 17 2024 | 1.00 | 0.34 | 51.52% | 0.70 | 1.07 | 0.70 | 2,361,300 |
May 16 2024 | 0.66 | 0.07 | 11.86% | 0.65 | 0.71 | 0.59 | 620,800 |
May 15 2024 | 0.59 | -0.11 | -15.71% | 0.67 | 0.67 | 0.47 | 410,800 |
May 14 2024 | 0.70 | -0.18 | -20.45% | 0.79 | 0.82 | 0.63 | 385,100 |
May 13 2024 | 0.88 | 0.08 | 10.00% | 0.83 | 0.92 | 0.80 | 286,100 |
May 10 2024 | 0.80 | -0.01 | -1.23% | 0.85 | 0.89 | 0.70 | 797,900 |
May 09 2024 | 0.81 | 0.04 | 5.19% | 0.57 | 0.95 | 0.57 | 345,200 |
May 08 2024 | 0.77 | -0.08 | -9.41% | 0.70 | 0.84 | 0.69 | 60,200 |
May 07 2024 | 0.85 | -0.03 | -3.41% | 0.94 | 1.12 | 0.84 | 228,300 |
May 06 2024 | 0.88 | -0.04 | -4.35% | 1.00 | 1.05 | 0.86 | 202,900 |
May 03 2024 | 0.92 | -0.08 | -8.00% | 1.01 | 1.01 | 0.78 | 215,400 |
May 02 2024 | 1.00 | 0.22 | 28.21% | 0.85 | 1.00 | 0.81 | 170,800 |
Apr 30 2024 | 0.78 | 0.07 | 9.86% | 0.70 | 0.83 | 0.70 | 229,800 |
Apr 29 2024 | 0.71 | -0.04 | -5.33% | 0.71 | 0.94 | 0.71 | 179,500 |
Apr 26 2024 | 0.75 | 0.02 | 2.74% | 0.75 | 0.79 | 0.69 | 184,600 |
Apr 25 2024 | 0.73 | -0.49 | -40.16% | 0.90 | 0.90 | 0.68 | 123,800 |
Apr 24 2024 | 1.22 | 0.25 | 25.77% | 1.19 | 1.30 | 1.03 | 156,400 |
Apr 23 2024 | 0.97 | -0.14 | -12.61% | 0.94 | 1.03 | 0.89 | 70,500 |
Apr 22 2024 | 1.11 | -0.16 | -12.60% | 1.01 | 1.20 | 0.95 | 208,900 |
Apr 19 2024 | 1.27 | 0.47 | 58.75% | 0.89 | 1.28 | 0.89 | 96,100 |
Apr 18 2024 | 0.80 | -0.15 | -15.79% | 1.00 | 1.05 | 0.71 | 6,200 |
Apr 17 2024 | 0.95 | 0.07 | 7.95% | 0.97 | 1.40 | 0.95 | 37,000 |
Apr 16 2024 | 0.88 | -0.26 | -22.81% | 0.90 | 0.90 | 0.83 | 62,100 |
Apr 15 2024 | 1.14 | 0.24 | 26.67% | 1.00 | 1.19 | 0.93 | 53,300 |
Apr 12 2024 | 0.90 | -0.09 | -9.09% | 1.10 | 1.35 | 0.90 | 17,600 |
Apr 11 2024 | 0.99 | 0.14 | 16.47% | 0.95 | 0.99 | 0.85 | 7,900 |
Apr 10 2024 | 0.85 | -0.31 | -26.72% | 1.01 | 1.01 | 0.85 | 27,200 |
Apr 09 2024 | 1.16 | -0.13 | -10.08% | 1.48 | 1.50 | 1.00 | 13,100 |
Apr 08 2024 | 1.29 | 0.67 | 108.06% | 0.80 | 1.29 | 0.80 | 13,200 |
Apr 05 2024 | 0.62 | -0.10 | -13.89% | 0.89 | 0.89 | 0.62 | 5,600 |
Apr 04 2024 | 0.72 | -0.48 | -40.00% | 1.20 | 1.20 | 0.72 | 5,200 |
Apr 03 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
Apr 02 2024 | 1.20 | 0.31 | 34.83% | 1.01 | 1.20 | 1.01 | 1,500 |
Apr 01 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Mar 28 2024 | 0.89 | 0.05 | 5.95% | 0.85 | 0.89 | 0.85 | 2,200 |
Mar 27 2024 | 0.84 | -0.41 | -32.80% | 0.84 | 0.84 | 0.84 | 100 |
Mar 26 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Mar 25 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Mar 22 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Mar 21 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Mar 20 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
Mar 19 2024 | 1.25 | 0.09 | 7.76% | 1.16 | 1.25 | 1.06 | 2,400 |