VSTE3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 13.64 | 0.44 | 3.33% | 13.49 | 13.99 | 13.25 | 14,200 |
May 27 2024 | 13.20 | 0.40 | 3.12% | 12.90 | 13.38 | 12.71 | 6,200 |
May 24 2024 | 12.80 | 0.00 | 0.00% | 12.62 | 12.80 | 11.84 | 48,000 |
May 23 2024 | 12.80 | 0.00 | 0.00% | 12.80 | 12.80 | 12.80 | 0 |
May 22 2024 | 12.80 | -0.30 | -2.29% | 13.04 | 13.08 | 12.80 | 2,000 |
May 21 2024 | 13.10 | 0.06 | 0.46% | 13.06 | 13.13 | 13.05 | 1,000 |
May 20 2024 | 13.04 | 0.02 | 0.15% | 13.01 | 13.30 | 13.01 | 400 |
May 17 2024 | 13.02 | -0.25 | -1.88% | 13.16 | 13.24 | 12.98 | 5,100 |
May 16 2024 | 13.27 | 0.09 | 0.68% | 13.19 | 13.50 | 13.19 | 1,900 |
May 15 2024 | 13.18 | -0.62 | -4.49% | 13.40 | 13.53 | 13.18 | 1,300 |
May 14 2024 | 13.80 | 0.08 | 0.58% | 14.12 | 14.49 | 13.80 | 300 |
May 13 2024 | 13.72 | 0.00 | 0.00% | 13.72 | 14.31 | 13.72 | 1,200 |
May 10 2024 | 13.72 | 0.38 | 2.85% | 13.35 | 14.16 | 13.33 | 1,600 |
May 09 2024 | 13.34 | -0.20 | -1.48% | 13.54 | 14.01 | 13.34 | 7,100 |
May 08 2024 | 13.54 | 0.14 | 1.04% | 13.77 | 14.09 | 13.54 | 900 |
May 07 2024 | 13.40 | -0.44 | -3.18% | 13.68 | 13.78 | 13.09 | 8,600 |
May 06 2024 | 13.84 | -0.11 | -0.79% | 13.95 | 14.09 | 13.82 | 2,500 |
May 03 2024 | 13.95 | -0.42 | -2.92% | 14.40 | 14.72 | 13.95 | 8,000 |
May 02 2024 | 14.37 | 0.06 | 0.42% | 14.35 | 15.00 | 14.35 | 5,700 |
Apr 30 2024 | 14.31 | -0.39 | -2.65% | 14.81 | 15.18 | 14.31 | 8,800 |
Apr 29 2024 | 14.70 | -0.69 | -4.48% | 14.74 | 15.20 | 14.70 | 2,200 |
Apr 26 2024 | 15.39 | 0.39 | 2.60% | 14.71 | 15.40 | 14.71 | 2,400 |
Apr 25 2024 | 15.00 | -0.29 | -1.90% | 15.29 | 15.29 | 14.70 | 6,600 |
Apr 24 2024 | 15.29 | 0.29 | 1.93% | 15.00 | 15.29 | 15.00 | 600 |
Apr 23 2024 | 15.00 | -0.11 | -0.73% | 15.07 | 15.28 | 14.90 | 2,400 |
Apr 22 2024 | 15.11 | 1.10 | 7.85% | 14.29 | 15.11 | 14.29 | 1,400 |
Apr 19 2024 | 14.01 | -0.99 | -6.60% | 15.01 | 15.47 | 14.01 | 2,200 |
Apr 18 2024 | 15.00 | 0.05 | 0.33% | 14.85 | 15.30 | 14.71 | 5,000 |
Apr 17 2024 | 14.95 | 0.01 | 0.07% | 14.66 | 14.95 | 14.38 | 8,000 |
Apr 16 2024 | 14.94 | -0.36 | -2.35% | 14.90 | 15.10 | 14.90 | 4,400 |
Apr 15 2024 | 15.30 | -0.70 | -4.38% | 16.00 | 16.00 | 15.14 | 3,700 |
Apr 12 2024 | 16.00 | 0.00 | 0.00% | 15.81 | 16.43 | 15.81 | 1,200 |
Apr 11 2024 | 16.00 | 0.25 | 1.59% | 16.00 | 16.40 | 16.00 | 1,300 |
Apr 10 2024 | 15.75 | -0.63 | -3.85% | 16.12 | 16.36 | 15.75 | 1,400 |
Apr 09 2024 | 16.38 | 0.19 | 1.17% | 16.19 | 16.39 | 16.15 | 3,100 |
Apr 08 2024 | 16.19 | -0.56 | -3.34% | 16.43 | 16.74 | 16.19 | 5,600 |
Apr 05 2024 | 16.75 | -0.14 | -0.83% | 16.75 | 17.34 | 16.30 | 8,100 |
Apr 04 2024 | 16.89 | 0.39 | 2.36% | 16.30 | 16.89 | 16.22 | 4,300 |
Apr 03 2024 | 16.50 | -0.37 | -2.19% | 16.61 | 16.62 | 15.95 | 12,300 |
Apr 02 2024 | 16.87 | -0.13 | -0.76% | 16.94 | 17.01 | 16.73 | 3,100 |
Apr 01 2024 | 17.00 | -0.40 | -2.30% | 17.00 | 17.82 | 16.65 | 20,300 |
Mar 28 2024 | 17.40 | 1.19 | 7.34% | 16.69 | 17.40 | 16.52 | 30,600 |
Mar 27 2024 | 16.21 | 0.61 | 3.91% | 15.93 | 16.50 | 15.85 | 16,000 |
Mar 26 2024 | 15.60 | 1.05 | 7.22% | 14.70 | 15.79 | 14.50 | 13,700 |
Mar 25 2024 | 14.55 | 0.46 | 3.26% | 14.48 | 14.80 | 13.40 | 25,100 |
Mar 22 2024 | 14.09 | -0.11 | -0.77% | 14.10 | 14.20 | 14.08 | 3,000 |
Mar 21 2024 | 14.20 | 0.36 | 2.60% | 14.04 | 14.31 | 14.00 | 10,100 |
Mar 20 2024 | 13.84 | -0.01 | -0.07% | 13.99 | 14.32 | 13.84 | 8,300 |
Mar 19 2024 | 13.85 | -0.15 | -1.07% | 14.06 | 14.20 | 13.83 | 21,500 |
Mar 18 2024 | 14.00 | -0.10 | -0.71% | 14.49 | 14.49 | 13.82 | 15,400 |
Mar 15 2024 | 14.10 | 0.00 | 0.00% | 14.06 | 14.10 | 13.94 | 1,100 |
Mar 14 2024 | 14.10 | 0.10 | 0.71% | 14.02 | 14.10 | 14.02 | 200 |
Mar 13 2024 | 14.00 | -0.30 | -2.10% | 14.02 | 14.48 | 13.99 | 6,500 |
Mar 12 2024 | 14.30 | 0.31 | 2.22% | 14.08 | 14.50 | 13.79 | 10,800 |
Mar 11 2024 | 13.99 | -0.26 | -1.82% | 14.19 | 14.19 | 13.85 | 5,300 |
Mar 08 2024 | 14.25 | -0.14 | -0.97% | 14.37 | 14.43 | 14.16 | 1,600 |
Mar 07 2024 | 14.39 | 0.30 | 2.13% | 14.16 | 14.39 | 14.16 | 2,300 |
Mar 06 2024 | 14.09 | -0.41 | -2.83% | 14.50 | 14.62 | 14.09 | 1,300 |
Mar 05 2024 | 14.50 | 0.01 | 0.07% | 14.30 | 15.10 | 14.13 | 2,500 |
Mar 04 2024 | 14.49 | 0.19 | 1.33% | 14.33 | 14.49 | 14.33 | 900 |
Mar 01 2024 | 14.30 | 0.04 | 0.28% | 14.27 | 14.34 | 14.27 | 700 |
Feb 29 2024 | 14.26 | 0.21 | 1.49% | 14.10 | 14.26 | 14.10 | 300 |