Register for streaming realtime charts, analysis tools, and prices.
V589S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.335 | 0.12 | 3.73% | 3.15 | 3.375 | 3.10 | 0 |
| Jun 20 2024 | 3.215 | 0.36 | 12.61% | 2.92 | 3.215 | 2.90 | 0 |
| Jun 19 2024 | 2.855 | 0.00 | 0.00% | 2.84 | 2.885 | 2.745 | 0 |
| Jun 18 2024 | 2.855 | 0.00 | 0.00% | 2.97 | 2.985 | 2.745 | 0 |
| Jun 17 2024 | 2.855 | 0.13 | 4.77% | 2.82 | 3.005 | 2.78 | 0 |
| Jun 14 2024 | 2.725 | -0.36 | -11.67% | 3.19 | 3.295 | 2.725 | 0 |
| Jun 13 2024 | 3.085 | -0.27 | -8.05% | 3.45 | 3.585 | 3.085 | 0 |
| Jun 12 2024 | 3.355 | 0.55 | 19.61% | 3.005 | 3.395 | 2.885 | 0 |
| Jun 11 2024 | 2.805 | -0.22 | -7.27% | 2.995 | 2.995 | 2.695 | 0 |
| Jun 10 2024 | 3.025 | 0.00 | 0.00% | 3.025 | 3.025 | 3.025 | 0 |
| Jun 07 2024 | 3.025 | -0.04 | -1.31% | 2.995 | 3.105 | 2.875 | 0 |
| Jun 06 2024 | 3.065 | 0.58 | 23.34% | 2.585 | 3.295 | 2.585 | 150 |
| Jun 05 2024 | 2.485 | 0.32 | 14.78% | 2.27 | 2.485 | 2.215 | 0 |
| Jun 04 2024 | 2.165 | 0.02 | 0.93% | 2.16 | 2.285 | 2.065 | 0 |
| Jun 03 2024 | 2.145 | 0.23 | 12.01% | 2.25 | 2.275 | 2.045 | 0 |
| May 31 2024 | 1.915 | -0.29 | -13.15% | 2.095 | 2.115 | 1.885 | 0 |
| May 30 2024 | 2.205 | -0.71 | -24.36% | 2.53 | 2.55 | 2.165 | 3,040 |
| May 29 2024 | 2.915 | -0.12 | -3.95% | 3.01 | 3.175 | 2.815 | 0 |
| May 28 2024 | 3.035 | -0.35 | -10.34% | 3.35 | 3.475 | 2.995 | 540 |
| May 27 2024 | 3.385 | 0.06 | 1.80% | 3.30 | 3.385 | 3.235 | 0 |
| May 24 2024 | 3.325 | -0.14 | -4.04% | 3.31 | 3.415 | 3.165 | 0 |
| May 23 2024 | 3.465 | 0.19 | 5.80% | 3.31 | 3.565 | 3.31 | 0 |
| May 22 2024 | 3.275 | -0.08 | -2.38% | 3.355 | 3.36 | 3.215 | 0 |
| May 21 2024 | 3.355 | 0.09 | 2.76% | 3.23 | 3.395 | 3.23 | 1,000 |
| May 20 2024 | 3.265 | 0.21 | 6.87% | 3.05 | 3.285 | 3.05 | 0 |
| May 17 2024 | 3.055 | -0.01 | -0.33% | 2.95 | 3.065 | 2.795 | 1,500 |
| May 16 2024 | 3.065 | 0.25 | 8.88% | 2.835 | 3.105 | 2.835 | 0 |
| May 15 2024 | 2.815 | -0.04 | -1.40% | 2.77 | 2.845 | 2.675 | 0 |
| May 14 2024 | 2.855 | 0.00 | 0.00% | 2.855 | 2.855 | 2.855 | 0 |
| May 13 2024 | 2.855 | 0.03 | 1.06% | 2.875 | 2.905 | 2.795 | 0 |
| May 10 2024 | 2.825 | -0.20 | -6.61% | 3.02 | 3.05 | 2.785 | 0 |
| May 09 2024 | 3.025 | 0.15 | 5.22% | 2.93 | 3.035 | 2.815 | 0 |
| May 08 2024 | 2.875 | 0.20 | 7.48% | 2.62 | 2.915 | 2.62 | 0 |
| May 07 2024 | 2.675 | 0.29 | 12.16% | 2.46 | 2.705 | 2.345 | 0 |
| May 06 2024 | 2.385 | 0.09 | 4.15% | 2.34 | 2.395 | 2.185 | 0 |
| May 03 2024 | 2.29 | 0.17 | 8.02% | 2.13 | 2.345 | 2.12 | 0 |
| May 02 2024 | 2.12 | -0.12 | -5.36% | 2.245 | 2.245 | 2.045 | 0 |
| Apr 30 2024 | 2.24 | -0.18 | -7.44% | 2.40 | 2.46 | 2.235 | 0 |
| Apr 29 2024 | 2.42 | -0.26 | -9.70% | 2.72 | 2.725 | 2.42 | 0 |
| Apr 26 2024 | 2.68 | 0.36 | 15.52% | 2.535 | 2.745 | 2.515 | 0 |
| Apr 25 2024 | 2.32 | -0.53 | -18.60% | 2.765 | 2.775 | 2.145 | 0 |
| Apr 24 2024 | 2.85 | 0.09 | 3.26% | 2.895 | 3.015 | 2.825 | 0 |
| Apr 23 2024 | 2.76 | 0.90 | 48.39% | 2.42 | 2.76 | 2.42 | 800 |
| Apr 22 2024 | 1.86 | -0.05 | -2.62% | 1.845 | 1.985 | 1.685 | 0 |
| Apr 19 2024 | 1.91 | -0.30 | -13.57% | 1.915 | 2.105 | 1.845 | 0 |
| Apr 18 2024 | 2.21 | 0.00 | 0.00% | 2.25 | 2.26 | 2.055 | 0 |
| Apr 17 2024 | 2.21 | -0.15 | -6.36% | 2.34 | 2.395 | 2.21 | 0 |
| Apr 16 2024 | 2.36 | -0.12 | -4.84% | 2.19 | 2.435 | 2.145 | 0 |
| Apr 15 2024 | 2.48 | 0.05 | 2.06% | 2.385 | 2.635 | 2.385 | 0 |
| Apr 12 2024 | 2.43 | -0.01 | -0.41% | 2.595 | 2.725 | 2.335 | 0 |
| Apr 11 2024 | 2.44 | -0.02 | -0.81% | 2.435 | 2.465 | 2.295 | 0 |
| Apr 10 2024 | 2.46 | -0.14 | -5.38% | 2.635 | 2.705 | 2.255 | 0 |
| Apr 09 2024 | 2.60 | -0.50 | -16.13% | 2.955 | 3.005 | 2.60 | 0 |
| Apr 08 2024 | 3.10 | 0.00 | 0.00% | 3.045 | 3.155 | 3.015 | 0 |
| Apr 05 2024 | 3.10 | -0.05 | -1.59% | 2.86 | 3.125 | 2.76 | 2,400 |
| Apr 04 2024 | 3.15 | -0.03 | -0.94% | 3.135 | 3.185 | 2.995 | 3,200 |
| Apr 03 2024 | 3.18 | 0.09 | 2.91% | 3.065 | 3.295 | 3.035 | 0 |
| Apr 02 2024 | 3.09 | -0.35 | -10.17% | 3.395 | 3.535 | 3.09 | 0 |
| Mar 28 2024 | 3.44 | -0.15 | -4.18% | 3.575 | 3.595 | 3.305 | 0 |
| Mar 27 2024 | 3.59 | -0.05 | -1.37% | 3.60 | 3.805 | 3.535 | 0 |
| Mar 26 2024 | 3.64 | 0.19 | 5.51% | 3.385 | 3.685 | 3.385 | 3,800 |
| Mar 25 2024 | 3.45 | 0.05 | 1.47% | 3.365 | 3.465 | 3.265 | 1,000 |
