Register for streaming realtime charts, analysis tools, and prices.
VDMCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 5.15 | 0.03 | 0.51% | 5.00 | 5.19 | 5.00 | 20,259 |
| Jun 14 2024 | 5.124 | 0.28 | 5.87% | 5.11 | 5.20 | 5.055 | 23,746 |
| Jun 13 2024 | 4.84 | -0.03 | -0.62% | 4.958 | 5.00 | 4.82 | 17,329 |
| Jun 12 2024 | 4.87 | -0.09 | -1.81% | 4.935 | 4.99 | 4.87 | 13,615 |
| Jun 11 2024 | 4.96 | 0.09 | 1.85% | 4.76 | 4.96 | 4.76 | 28,429 |
| Jun 10 2024 | 4.8699 | -0.02 | -0.41% | 4.81 | 4.96 | 4.78 | 32,744 |
| Jun 07 2024 | 4.89 | -0.01 | -0.20% | 4.74 | 4.89 | 4.74 | 16,698 |
| Jun 06 2024 | 4.90 | -0.02 | -0.41% | 5.02 | 5.02 | 4.90 | 27,549 |
| Jun 05 2024 | 4.92 | -0.07 | -1.40% | 4.79 | 5.03 | 4.79 | 40,139 |
| Jun 04 2024 | 4.99 | -0.26 | -4.95% | 5.075 | 5.075 | 4.99 | 23,186 |
| Jun 03 2024 | 5.2499 | 0.32 | 6.60% | 5.194 | 5.27 | 5.11 | 42,867 |
| May 31 2024 | 4.925 | -0.11 | -2.09% | 4.995 | 4.995 | 4.90 | 6,166 |
| May 30 2024 | 5.03 | -0.11 | -2.14% | 5.09 | 5.09 | 4.989 | 39,208 |
| May 29 2024 | 5.14 | 0.05 | 0.98% | 5.1225 | 5.14 | 5.09 | 25,911 |
| May 28 2024 | 5.0901 | -0.07 | -1.45% | 5.01 | 5.16 | 5.01 | 34,114 |
| May 24 2024 | 5.165 | 0.04 | 0.68% | 5.22 | 5.28 | 5.07 | 4,657 |
| May 23 2024 | 5.13 | -0.05 | -0.97% | 5.1825 | 5.185 | 5.01 | 42,510 |
| May 22 2024 | 5.18 | -0.08 | -1.52% | 5.2509 | 5.3399 | 5.17 | 54,252 |
| May 21 2024 | 5.26 | 0.03 | 0.57% | 5.19 | 5.3799 | 5.16 | 8,389 |
| May 20 2024 | 5.23 | -0.03 | -0.57% | 5.15 | 5.2999 | 5.13 | 14,467 |
| May 17 2024 | 5.26 | 0.06 | 1.15% | 5.17 | 5.26 | 5.17 | 26,667 |
| May 16 2024 | 5.20 | 0.16 | 3.17% | 5.19 | 5.20 | 5.11 | 12,015 |
| May 15 2024 | 5.04 | 0.19 | 3.92% | 5.16 | 5.16 | 5.04 | 23,730 |
| May 14 2024 | 4.85 | -0.08 | -1.62% | 4.7501 | 4.855 | 4.7501 | 22,463 |
| May 13 2024 | 4.93 | -0.08 | -1.60% | 4.98 | 5.0399 | 4.93 | 31,816 |
| May 10 2024 | 5.01 | 0.02 | 0.50% | 5.01 | 5.1177 | 5.01 | 21,247 |
| May 09 2024 | 4.985 | 0.04 | 0.91% | 4.9508 | 5.03 | 4.95 | 8,988 |
| May 08 2024 | 4.94 | -0.05 | -1.00% | 5.00 | 5.05 | 4.94 | 19,257 |
| May 07 2024 | 4.99 | 0.04 | 0.81% | 4.97 | 5.05 | 4.97 | 24,182 |
| May 06 2024 | 4.95 | -0.16 | -3.13% | 5.02 | 5.0499 | 4.95 | 25,038 |
| May 03 2024 | 5.11 | 0.26 | 5.36% | 5.10 | 5.12 | 4.99 | 24,789 |
| May 02 2024 | 4.85 | -0.05 | -0.92% | 4.906 | 4.97 | 4.85 | 120,867 |
| May 01 2024 | 4.895 | 0.04 | 0.93% | 5.00 | 5.04 | 4.72 | 29,254 |
| Apr 30 2024 | 4.85 | -0.05 | -1.02% | 5.15 | 5.15 | 4.78 | 80,254 |
| Apr 29 2024 | 4.90 | 0.11 | 2.19% | 4.7901 | 5.01 | 4.7901 | 42,019 |
| Apr 26 2024 | 4.795 | 0.11 | 2.24% | 4.65 | 4.83 | 4.65 | 49,648 |
| Apr 25 2024 | 4.69 | -0.06 | -1.26% | 4.71 | 4.84 | 4.63 | 27,426 |
| Apr 24 2024 | 4.75 | -0.03 | -0.63% | 4.66 | 4.75 | 4.556 | 27,201 |
| Apr 23 2024 | 4.78 | 0.06 | 1.27% | 4.708 | 4.78 | 4.675 | 22,947 |
| Apr 22 2024 | 4.72 | 0.08 | 1.70% | 4.58 | 4.73 | 4.58 | 64,547 |
| Apr 19 2024 | 4.6409 | -0.04 | -0.84% | 4.6001 | 4.73 | 4.6001 | 32,297 |
| Apr 18 2024 | 4.68 | 0.08 | 1.74% | 4.70 | 4.81 | 4.67 | 36,156 |
| Apr 17 2024 | 4.60 | -0.09 | -1.81% | 4.67 | 4.7399 | 4.60 | 37,831 |
| Apr 16 2024 | 4.685 | -0.25 | -4.97% | 4.77 | 4.77 | 4.581 | 102,053 |
| Apr 15 2024 | 4.93 | 0.01 | 0.20% | 4.865 | 4.93 | 4.81 | 765,401 |
| Apr 12 2024 | 4.92 | -0.24 | -4.65% | 4.97 | 5.0699 | 4.81 | 17,053 |
| Apr 11 2024 | 5.16 | -0.01 | -0.19% | 5.07 | 5.20 | 5.03 | 29,642 |
| Apr 10 2024 | 5.17 | -0.03 | -0.58% | 5.04 | 5.3299 | 5.04 | 24,643 |
| Apr 09 2024 | 5.20 | -0.06 | -1.14% | 5.28 | 5.3799 | 5.20 | 23,300 |
| Apr 08 2024 | 5.26 | 0.04 | 0.77% | 5.15 | 5.26 | 5.1423 | 23,816 |
| Apr 05 2024 | 5.22 | -0.07 | -1.32% | 5.255 | 5.36 | 5.16 | 34,750 |
| Apr 04 2024 | 5.29 | 0.12 | 2.32% | 5.30 | 5.4681 | 5.26 | 25,736 |
| Apr 03 2024 | 5.1701 | -0.04 | -0.77% | 5.176 | 5.29 | 5.12 | 31,262 |
| Apr 02 2024 | 5.21 | -0.07 | -1.33% | 5.1301 | 5.28 | 5.12 | 40,086 |
| Apr 01 2024 | 5.28 | 0.14 | 2.72% | 5.11 | 5.5099 | 5.11 | 32,276 |
| Mar 28 2024 | 5.14 | -0.10 | -1.91% | 5.2125 | 5.24 | 5.14 | 3,536 |
| Mar 27 2024 | 5.24 | 0.23 | 4.59% | 5.1575 | 5.27 | 5.098 | 36,186 |
| Mar 26 2024 | 5.01 | -0.13 | -2.53% | 5.15 | 5.15 | 5.01 | 25,106 |
| Mar 25 2024 | 5.14 | 0.08 | 1.58% | 5.075 | 5.18 | 5.02 | 138,567 |
| Mar 22 2024 | 5.06 | 0.21 | 4.33% | 4.99 | 5.14 | 4.97 | 29,192 |
| Mar 21 2024 | 4.85 | -0.17 | -3.39% | 4.93 | 5.07 | 4.8196 | 19,229 |
| Mar 20 2024 | 5.02 | 0.28 | 5.91% | 4.90 | 5.02 | 4.8001 | 40,647 |
