Register to chat with like-minded investors on our interactive forums.
V3AB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.706 | -0.01 | -0.16% | 4.7055 | 4.713 | 4.6963 | 59,115 |
| May 21 2024 | 4.7135 | -0.02 | -0.36% | 4.724 | 4.724 | 4.7038 | 67,707 |
| May 20 2024 | 4.7307 | 0.02 | 0.40% | 4.7335 | 4.7335 | 4.7162 | 145,710 |
| May 17 2024 | 4.712 | -0.03 | -0.53% | 4.715 | 4.7318 | 4.7105 | 66,066 |
| May 16 2024 | 4.737 | 0.02 | 0.33% | 4.742 | 4.7433 | 4.727 | 61,605 |
| May 15 2024 | 4.7215 | 0.03 | 0.54% | 4.7225 | 4.7235 | 4.6928 | 51,502 |
| May 14 2024 | 4.696 | 0.00 | 0.05% | 4.696 | 4.709 | 4.6845 | 43,797 |
| May 13 2024 | 4.6935 | -0.01 | -0.18% | 4.6965 | 4.7093 | 4.6905 | 72,838 |
| May 10 2024 | 4.7018 | 0.01 | 0.28% | 4.704 | 4.7205 | 4.6913 | 24,889 |
| May 09 2024 | 4.6885 | 0.01 | 0.27% | 4.6725 | 4.689 | 4.6678 | 56,163 |
| May 08 2024 | 4.676 | 0.00 | -0.09% | 4.679 | 4.6943 | 4.6635 | 74,234 |
| May 07 2024 | 4.68 | 0.07 | 1.61% | 4.6705 | 4.681 | 4.6645 | 104,517 |
| May 03 2024 | 4.606 | 0.04 | 0.98% | 4.5885 | 4.628 | 4.5745 | 51,532 |
| May 02 2024 | 4.5615 | 0.02 | 0.47% | 4.557 | 4.5785 | 4.5447 | 42,071 |
| May 01 2024 | 4.54 | -0.04 | -0.84% | 4.542 | 4.5445 | 4.522 | 74,594 |
| Apr 30 2024 | 4.5785 | -0.01 | -0.12% | 4.599 | 4.599 | 4.5635 | 112,323 |
| Apr 29 2024 | 4.584 | -0.01 | -0.29% | 4.6045 | 4.6045 | 4.5828 | 95,957 |
| Apr 26 2024 | 4.5975 | 0.08 | 1.84% | 4.577 | 4.6053 | 4.5595 | 117,102 |
| Apr 25 2024 | 4.5145 | -0.06 | -1.36% | 4.546 | 4.5483 | 4.4993 | 68,790 |
| Apr 24 2024 | 4.5768 | 0.00 | -0.08% | 4.61 | 4.61 | 4.5725 | 44,674 |
| Apr 23 2024 | 4.5805 | 0.04 | 0.94% | 4.5685 | 4.5835 | 4.55 | 51,918 |
| Apr 22 2024 | 4.538 | 0.02 | 0.54% | 4.541 | 4.571 | 4.5245 | 148,505 |
| Apr 19 2024 | 4.5135 | -0.03 | -0.62% | 4.506 | 4.5213 | 4.49 | 32,909 |
| Apr 18 2024 | 4.5418 | 0.01 | 0.15% | 4.5418 | 4.5418 | 4.5418 | 107,472 |
| Apr 17 2024 | 4.5348 | -0.02 | -0.47% | 4.5395 | 4.57 | 4.533 | 78,690 |
| Apr 16 2024 | 4.5563 | -0.07 | -1.46% | 4.5655 | 4.5695 | 4.536 | 87,977 |
| Apr 15 2024 | 4.6238 | -0.01 | -0.21% | 4.655 | 4.6598 | 4.619 | 151,146 |
| Apr 12 2024 | 4.6335 | 0.00 | 0.03% | 4.6655 | 4.6755 | 4.6333 | 71,646 |
| Apr 11 2024 | 4.6323 | 0.00 | -0.03% | 4.632 | 4.644 | 4.6045 | 130,942 |
| Apr 10 2024 | 4.6335 | 0.02 | 0.41% | 4.6535 | 4.6535 | 4.5935 | 137,176 |
| Apr 09 2024 | 4.6145 | -0.03 | -0.65% | 4.6635 | 4.6635 | 4.5983 | 287,335 |
| Apr 08 2024 | 4.6448 | 0.02 | 0.36% | 4.638 | 4.6558 | 4.6243 | 334,656 |
| Apr 05 2024 | 4.628 | -0.05 | -1.01% | 4.6155 | 4.636 | 4.6005 | 124,927 |
| Apr 04 2024 | 4.675 | 0.02 | 0.36% | 4.673 | 4.678 | 4.646 | 184,761 |
| Apr 03 2024 | 4.6583 | 0.01 | 0.20% | 4.6665 | 4.6665 | 4.643 | 174,461 |
| Apr 02 2024 | 4.649 | -0.04 | -0.94% | 4.7125 | 4.7125 | 4.6418 | 323,849 |
| Mar 28 2024 | 4.693 | 0.02 | 0.50% | 4.68 | 4.693 | 4.5003 | 88,380 |
| Mar 27 2024 | 4.6695 | -0.01 | -0.22% | 4.679 | 4.6883 | 4.6563 | 38,868 |
| Mar 26 2024 | 4.6798 | 0.01 | 0.29% | 4.68 | 4.6888 | 4.6655 | 59,461 |
| Mar 25 2024 | 4.666 | -0.02 | -0.43% | 4.6915 | 4.6915 | 4.6533 | 160,755 |
| Mar 22 2024 | 4.686 | 0.01 | 0.18% | 4.7115 | 4.7115 | 4.6778 | 87,111 |
| Mar 21 2024 | 4.6775 | 0.08 | 1.82% | 4.6645 | 4.6885 | 4.6593 | 47,501 |
| Mar 20 2024 | 4.5938 | 0.02 | 0.44% | 4.601 | 4.607 | 4.5855 | 54,015 |
| Mar 19 2024 | 4.5735 | -0.01 | -0.22% | 4.5835 | 4.5905 | 4.557 | 78,953 |
| Mar 18 2024 | 4.5835 | 0.03 | 0.66% | 4.5895 | 4.593 | 4.5763 | 84,107 |
| Mar 15 2024 | 4.5535 | -0.02 | -0.43% | 4.5845 | 4.5885 | 4.5473 | 72,575 |
| Mar 14 2024 | 4.573 | -0.01 | -0.26% | 4.598 | 4.6145 | 4.5613 | 43,654 |
| Mar 13 2024 | 4.585 | 0.00 | 0.09% | 4.597 | 4.597 | 4.5758 | 46,975 |
| Mar 12 2024 | 4.5808 | 0.05 | 1.04% | 4.5808 | 4.5808 | 4.5808 | 45,317 |
| Mar 11 2024 | 4.5338 | -0.03 | -0.56% | 4.5325 | 4.542 | 4.5085 | 77,455 |
| Mar 08 2024 | 4.5595 | -0.02 | -0.39% | 4.5895 | 4.7418 | 4.5533 | 69,752 |
| Mar 07 2024 | 4.5775 | 0.02 | 0.41% | 4.552 | 4.7483 | 4.5355 | 113,060 |
| Mar 06 2024 | 4.559 | 0.03 | 0.62% | 4.556 | 4.5778 | 4.5338 | 49,988 |
| Mar 05 2024 | 4.531 | -0.05 | -1.05% | 4.586 | 4.586 | 4.5225 | 90,729 |
| Mar 04 2024 | 4.579 | -0.01 | -0.23% | 4.604 | 4.604 | 4.5763 | 68,293 |
| Mar 01 2024 | 4.5895 | 0.04 | 0.88% | 4.5825 | 4.5943 | 4.56 | 55,896 |
| Feb 29 2024 | 4.5495 | 0.01 | 0.28% | 4.55 | 4.5528 | 4.5413 | 24,305 |
| Feb 28 2024 | 4.537 | 0.00 | 0.02% | 4.541 | 4.5525 | 4.5255 | 29,595 |
| Feb 27 2024 | 4.5363 | -0.01 | -0.11% | 4.5515 | 4.5548 | 4.5308 | 61,391 |
| Feb 26 2024 | 4.5413 | -0.01 | -0.15% | 4.5595 | 4.5595 | 4.5345 | 66,921 |
| Feb 23 2024 | 4.548 | 0.00 | 0.08% | 4.5415 | 4.558 | 4.5378 | 50,138 |
