Register for streaming realtime charts, analysis tools, and prices.
1VIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.94 | 0.00 | 0.00% | 9.94 | 9.94 | 9.94 | 0.00 |
| May 30 2024 | 9.94 | -0.20 | -1.92% | 9.94 | 9.94 | 9.94 | 90 |
| May 29 2024 | 10.135 | 0.00 | 0.00% | 10.135 | 10.135 | 10.135 | 0.00 |
| May 28 2024 | 10.135 | 0.00 | 0.00% | 10.135 | 10.135 | 10.135 | 0.00 |
| May 27 2024 | 10.135 | -0.01 | -0.05% | 10.135 | 10.135 | 10.135 | 125 |
| May 24 2024 | 10.14 | 0.17 | 1.66% | 10.14 | 10.14 | 10.14 | 50 |
| May 23 2024 | 9.974 | 0.00 | 0.00% | 9.974 | 9.974 | 9.974 | 0.00 |
| May 22 2024 | 9.974 | 0.00 | 0.00% | 9.974 | 9.974 | 9.974 | 0.00 |
| May 21 2024 | 9.974 | -0.03 | -0.31% | 9.974 | 9.974 | 9.974 | 51 |
| May 20 2024 | 10.005 | 0.00 | 0.00% | 10.005 | 10.005 | 10.005 | 0.00 |
| May 17 2024 | 10.005 | 0.00 | 0.00% | 10.005 | 10.005 | 10.005 | 0.00 |
| May 16 2024 | 10.005 | -0.05 | -0.45% | 10.005 | 10.005 | 10.005 | 100 |
| May 15 2024 | 10.05 | 0.12 | 1.17% | 10.025 | 10.05 | 10.025 | 7,651 |
| May 14 2024 | 9.934 | 0.00 | 0.00% | 9.934 | 9.934 | 9.934 | 0.00 |
| May 13 2024 | 9.934 | 0.00 | 0.00% | 9.934 | 9.934 | 9.934 | 0.00 |
| May 10 2024 | 9.934 | -0.02 | -0.16% | 9.934 | 9.934 | 9.934 | 206 |
| May 09 2024 | 9.95 | 0.30 | 3.11% | 9.95 | 9.95 | 9.95 | 270 |
| May 08 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 0.00 |
| May 07 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 0.00 |
| May 06 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 0.00 |
| May 03 2024 | 9.65 | 0.08 | 0.86% | 9.65 | 9.65 | 9.65 | 5,000 |
| May 02 2024 | 9.568 | 0.00 | 0.00% | 9.568 | 9.568 | 9.568 | 0.00 |
| Apr 30 2024 | 9.568 | -0.22 | -2.21% | 9.568 | 9.568 | 9.568 | 270 |
| Apr 29 2024 | 9.784 | -0.19 | -1.89% | 9.784 | 9.784 | 9.784 | 1 |
| Apr 26 2024 | 9.972 | 0.06 | 0.61% | 9.972 | 9.972 | 9.972 | 50 |
| Apr 25 2024 | 9.912 | 0.00 | 0.00% | 9.912 | 9.912 | 9.912 | 0.00 |
| Apr 24 2024 | 9.912 | 0.00 | 0.00% | 9.912 | 9.912 | 9.912 | 0.00 |
| Apr 23 2024 | 9.912 | 0.00 | 0.00% | 9.912 | 9.912 | 9.912 | 0.00 |
| Apr 22 2024 | 9.912 | 0.00 | 0.00% | 9.912 | 9.912 | 9.912 | 0.00 |
| Apr 19 2024 | 9.912 | 0.15 | 1.49% | 9.912 | 9.912 | 9.912 | 50 |
| Apr 18 2024 | 9.766 | 0.00 | 0.00% | 9.766 | 9.766 | 9.766 | 0.00 |
| Apr 17 2024 | 9.766 | 0.00 | 0.00% | 9.766 | 9.766 | 9.766 | 0.00 |
| Apr 16 2024 | 9.766 | -0.23 | -2.34% | 9.766 | 9.766 | 9.766 | 65 |
| Apr 15 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 0.00 |
| Apr 12 2024 | 10.00 | 0.02 | 0.24% | 10.00 | 10.00 | 10.00 | 180 |
| Apr 11 2024 | 9.976 | 0.00 | 0.00% | 9.976 | 9.976 | 9.976 | 0.00 |
| Apr 10 2024 | 9.976 | 0.00 | 0.00% | 9.976 | 9.976 | 9.976 | 0.00 |
| Apr 09 2024 | 9.976 | 0.00 | 0.00% | 9.976 | 9.976 | 9.976 | 0.00 |
| Apr 08 2024 | 9.976 | -0.24 | -2.34% | 9.976 | 9.976 | 9.976 | 30 |
| Apr 05 2024 | 10.215 | 0.00 | 0.00% | 10.215 | 10.215 | 10.215 | 0.00 |
| Apr 04 2024 | 10.215 | 0.16 | 1.64% | 10.25 | 10.25 | 10.215 | 5,050 |
| Apr 03 2024 | 10.05 | 0.05 | 0.52% | 10.08 | 10.08 | 10.05 | 1,275 |
| Apr 02 2024 | 9.998 | -0.05 | -0.47% | 9.998 | 9.998 | 9.998 | 150 |
| Mar 28 2024 | 10.045 | 0.08 | 0.83% | 9.964 | 10.05 | 9.964 | 1,065 |
| Mar 27 2024 | 9.962 | 0.00 | 0.00% | 9.962 | 9.962 | 9.962 | 0.00 |
| Mar 26 2024 | 9.962 | 0.00 | 0.00% | 9.962 | 9.962 | 9.962 | 0.00 |
| Mar 25 2024 | 9.962 | 0.00 | 0.00% | 9.962 | 9.962 | 9.962 | 0.00 |
| Mar 22 2024 | 9.962 | 0.14 | 1.40% | 9.962 | 9.962 | 9.962 | 110 |
| Mar 21 2024 | 9.824 | 0.00 | 0.00% | 9.824 | 9.824 | 9.824 | 0.00 |
| Mar 20 2024 | 9.824 | 0.00 | 0.00% | 9.824 | 9.824 | 9.824 | 0.00 |
| Mar 19 2024 | 9.824 | 0.00 | 0.00% | 9.824 | 9.824 | 9.824 | 0.00 |
| Mar 18 2024 | 9.824 | 0.00 | 0.00% | 9.824 | 9.824 | 9.824 | 0.00 |
| Mar 15 2024 | 9.824 | 0.00 | 0.00% | 9.824 | 9.824 | 9.824 | 0.00 |
| Mar 14 2024 | 9.824 | -0.08 | -0.77% | 9.824 | 9.824 | 9.824 | 20 |
| Mar 13 2024 | 9.90 | -0.40 | -3.88% | 9.90 | 9.90 | 9.90 | 1,000 |
| Mar 12 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.30 | 0.00 |
| Mar 11 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.30 | 0.00 |
| Mar 08 2024 | 10.30 | 0.08 | 0.78% | 10.06 | 10.30 | 9.832 | 1,547 |
| Mar 07 2024 | 10.22 | 0.09 | 0.89% | 10.22 | 10.22 | 10.22 | 2 |
| Mar 06 2024 | 10.13 | 0.00 | 0.00% | 10.13 | 10.13 | 10.13 | 0.00 |
| Mar 05 2024 | 10.13 | 0.00 | 0.00% | 10.13 | 10.13 | 10.13 | 0.00 |
