VCU.BO(VCU.BO)
VCU.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $7.40 | $7.80 | $7.40 | $7.70 | 4,282 |
| 8/5/2026 | $7.65 | $7.85 | $7.40 | $7.70 | 7,418 |
| 8/4/2026 | $7.50 | $7.75 | $7.40 | $7.50 | 3,086 |
| 8/3/2026 | $7.60 | $7.65 | $7.35 | $7.40 | 7,629 |
| 7/31/2026 | $7.70 | $7.75 | $7.35 | $7.35 | 10,772 |
| 7/30/2026 | $7.65 | $7.65 | $7.30 | $7.46 | 15,513 |
| 7/29/2026 | $7.30 | $7.64 | $7.25 | $7.40 | 5,838 |
| 7/28/2026 | $7.29 | $7.60 | $7.25 | $7.50 | 24,911 |
| 7/27/2026 | $7.35 | $7.50 | $7.26 | $7.26 | 17,798 |
| 7/24/2026 | $7.75 | $7.75 | $7.35 | $7.60 | 2,232 |
| 7/23/2026 | $7.80 | $7.80 | $7.58 | $7.58 | 9,319 |
| 7/22/2026 | $7.72 | $7.72 | $7.50 | $7.70 | 9,615 |
| 7/21/2026 | $8.00 | $8.00 | $7.60 | $7.72 | 11,110 |
| 7/20/2026 | $7.50 | $8.00 | $7.50 | $7.85 | 15,004 |
| 7/17/2026 | $7.80 | $8.10 | $7.43 | $7.62 | 18,701 |
| 7/16/2026 | $7.89 | $8.07 | $7.80 | $7.80 | 7,792 |
| 7/15/2026 | $7.80 | $7.99 | $7.80 | $7.95 | 14,584 |
| 7/14/2026 | $7.80 | $7.95 | $7.80 | $7.95 | 8,769 |
| 7/13/2026 | $7.96 | $7.99 | $7.80 | $7.91 | 4,140 |
| 7/10/2026 | $7.60 | $7.95 | $7.60 | $7.80 | 3,457 |
| 7/9/2026 | $8.04 | $8.04 | $7.80 | $7.80 | 2,444 |
| 7/8/2026 | $8.08 | $8.08 | $7.79 | $8.00 | 17,308 |
| 7/7/2026 | $8.14 | $8.14 | $7.80 | $8.00 | 7,211 |
| 7/6/2026 | $7.94 | $7.94 | $7.90 | $7.90 | 7,128 |
| 7/3/2026 | $7.94 | $8.19 | $7.75 | $8.00 | 30,811 |
| 7/2/2026 | $7.65 | $8.10 | $7.65 | $7.93 | 7,253 |
| 7/1/2026 | $8.04 | $8.14 | $7.65 | $7.98 | 10,655 |
| 6/30/2026 | $8.02 | $8.09 | $7.80 | $8.00 | 11,538 |
| 6/29/2026 | $8.00 | $8.10 | $7.65 | $8.05 | 18,134 |
| 6/25/2026 | $8.25 | $8.25 | $8.01 | $8.01 | 16,386 |
| 6/24/2026 | $8.30 | $8.30 | $7.90 | $8.12 | 4,532 |
| 6/23/2026 | $8.30 | $8.30 | $8.00 | $8.00 | 32,257 |
| 6/22/2026 | $8.07 | $8.40 | $8.07 | $8.07 | 6,168 |
| 6/19/2026 | $8.40 | $8.40 | $8.09 | $8.29 | 4,562 |
| 6/18/2026 | $8.35 | $8.60 | $8.10 | $8.34 | 9,225 |
| 6/17/2026 | $8.55 | $8.60 | $8.08 | $8.40 | 48,534 |
| 6/16/2026 | $8.05 | $8.40 | $8.01 | $8.34 | 79,127 |
| 6/15/2026 | $8.55 | $8.55 | $8.00 | $8.20 | 4,490 |
| 6/12/2026 | $8.32 | $8.32 | $8.06 | $8.30 | 16,353 |
| 6/11/2026 | $7.90 | $8.35 | $7.90 | $8.05 | 40,629 |
| 6/10/2026 | $8.05 | $8.44 | $8.00 | $8.06 | 7,425 |
| 6/9/2026 | $8.25 | $8.44 | $8.00 | $8.04 | 53,234 |
| 6/8/2026 | $8.40 | $8.70 | $8.04 | $8.05 | 65,410 |
| 6/5/2026 | $8.39 | $8.40 | $8.30 | $8.40 | 6,208 |
| 6/4/2026 | $8.50 | $8.50 | $8.00 | $8.40 | 41,939 |
| 6/3/2026 | $8.39 | $8.80 | $8.00 | $8.40 | 58,348 |
| 6/2/2026 | $8.45 | $8.45 | $7.81 | $8.40 | 38,738 |
| 6/1/2026 | $8.28 | $8.28 | $8.02 | $8.11 | 14,921 |
| 5/29/2026 | $8.24 | $8.45 | $8.03 | $8.05 | 9,694 |
| 5/27/2026 | $8.35 | $8.35 | $8.11 | $8.25 | 10,639 |
| 5/26/2026 | $8.77 | $8.77 | $8.05 | $8.55 | 25,226 |
| 5/25/2026 | $8.65 | $8.65 | $8.31 | $8.35 | 18,484 |
| 5/22/2026 | $8.30 | $8.49 | $8.00 | $8.46 | 41,347 |
| 5/21/2026 | $7.94 | $8.45 | $7.94 | $8.15 | 26,762 |
| 5/20/2026 | $8.60 | $8.64 | $8.00 | $8.25 | 25,710 |
| 5/19/2026 | $8.30 | $8.50 | $8.20 | $8.49 | 32,975 |
| 5/18/2026 | $8.10 | $8.39 | $7.85 | $8.39 | 47,596 |
| 5/15/2026 | $8.25 | $8.50 | $8.00 | $8.20 | 50,341 |
| 5/14/2026 | $8.40 | $8.95 | $8.30 | $8.33 | 95,401 |
| 5/13/2026 | $8.90 | $9.10 | $8.50 | $8.56 | 34,891 |
| 5/12/2026 | $8.85 | $9.11 | $8.70 | $8.81 | 213,035 |
| 5/11/2026 | $8.30 | $8.71 | $8.25 | $8.71 | 229,256 |