VENUSPIPES.BO(VENUSPIPES.BO)
VENUSPIPES.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1698.85 | $1729.00 | $1682.80 | $1702.85 | 4,374 |
| 7/17/2026 | $1834.85 | $1834.85 | $1699.15 | $1721.70 | 9,544 |
| 7/16/2026 | $1803.05 | $1826.00 | $1757.00 | $1814.85 | 3,769 |
| 7/15/2026 | $1770.00 | $1802.95 | $1754.60 | $1790.00 | 2,574 |
| 7/14/2026 | $1802.00 | $1823.85 | $1756.55 | $1770.00 | 7,823 |
| 7/13/2026 | $1792.75 | $1819.40 | $1779.80 | $1795.00 | 5,159 |
| 7/10/2026 | $1846.75 | $1846.75 | $1802.00 | $1809.00 | 5,564 |
| 7/9/2026 | $1736.85 | $1822.00 | $1736.85 | $1808.40 | 15,186 |
| 7/8/2026 | $1850.75 | $1859.00 | $1709.00 | $1741.45 | 14,790 |
| 7/7/2026 | $1844.80 | $1870.00 | $1834.00 | $1839.00 | 10,608 |
| 7/6/2026 | $1772.50 | $1846.45 | $1772.50 | $1806.90 | 9,487 |
| 7/3/2026 | $1795.30 | $1808.95 | $1780.55 | $1781.05 | 4,197 |
| 7/2/2026 | $1814.05 | $1814.05 | $1770.05 | $1789.30 | 5,615 |
| 7/1/2026 | $1730.00 | $1816.60 | $1730.00 | $1807.60 | 23,251 |
| 6/30/2026 | $1718.45 | $1749.00 | $1690.05 | $1734.85 | 5,855 |
| 6/29/2026 | $1717.75 | $1755.00 | $1666.55 | $1690.00 | 10,566 |
| 6/25/2026 | $1669.95 | $1758.90 | $1659.10 | $1690.40 | 8,980 |
| 6/24/2026 | $1690.00 | $1713.65 | $1645.00 | $1660.00 | 13,090 |
| 6/23/2026 | $1700.50 | $1706.45 | $1660.00 | $1699.00 | 23,039 |
| 6/22/2026 | $1597.75 | $1687.20 | $1590.25 | $1674.70 | 39,399 |
| 6/19/2026 | $1507.45 | $1579.00 | $1501.00 | $1545.00 | 26,250 |
| 6/18/2026 | $1444.80 | $1495.00 | $1444.05 | $1483.40 | 6,007 |
| 6/17/2026 | $1450.30 | $1450.30 | $1424.00 | $1434.80 | 1,838 |
| 6/16/2026 | $1439.20 | $1451.00 | $1429.00 | $1445.00 | 1,954 |
| 6/15/2026 | $1474.60 | $1474.60 | $1426.25 | $1427.00 | 1,872 |
| 6/12/2026 | $1386.25 | $1417.95 | $1369.25 | $1414.50 | 1,055 |
| 6/11/2026 | $1376.45 | $1388.50 | $1337.35 | $1345.65 | 2,533 |
| 6/10/2026 | $1407.45 | $1413.30 | $1363.15 | $1378.35 | 2,844 |
| 6/9/2026 | $1425.50 | $1428.80 | $1401.85 | $1414.50 | 2,200 |
| 6/8/2026 | $1444.10 | $1444.10 | $1400.40 | $1406.25 | 2,225 |
| 6/5/2026 | $1468.00 | $1477.00 | $1433.35 | $1455.95 | 2,734 |
| 6/4/2026 | $1411.85 | $1488.00 | $1408.40 | $1457.65 | 6,355 |
| 6/3/2026 | $1424.00 | $1441.70 | $1387.40 | $1417.00 | 1,962 |
| 6/2/2026 | $1380.00 | $1429.45 | $1365.00 | $1429.45 | 4,706 |
| 6/1/2026 | $1388.05 | $1426.45 | $1364.60 | $1384.00 | 4,899 |
| 5/29/2026 | $1464.00 | $1464.00 | $1375.20 | $1404.50 | 7,910 |
| 5/27/2026 | $1488.00 | $1514.05 | $1436.10 | $1446.35 | 15,698 |
| 5/26/2026 | $1435.05 | $1476.95 | $1357.00 | $1436.00 | 13,228 |
| 5/25/2026 | $1428.85 | $1450.00 | $1405.05 | $1435.00 | 4,145 |
| 5/22/2026 | $1356.15 | $1428.60 | $1356.15 | $1397.45 | 5,126 |
| 5/21/2026 | $1356.60 | $1400.00 | $1344.70 | $1360.00 | 2,944 |
| 5/20/2026 | $1351.00 | $1359.95 | $1320.00 | $1340.00 | 1,075 |
| 5/19/2026 | $1300.00 | $1376.95 | $1299.05 | $1354.50 | 1,762 |
| 5/18/2026 | $1281.65 | $1306.90 | $1212.50 | $1294.05 | 3,593 |
| 5/15/2026 | $1305.70 | $1320.05 | $1284.90 | $1311.15 | 831 |
| 5/14/2026 | $1314.05 | $1354.80 | $1293.25 | $1297.05 | 2,627 |
| 5/13/2026 | $1259.40 | $1319.70 | $1259.40 | $1311.00 | 2,876 |
| 5/12/2026 | $1346.40 | $1366.70 | $1273.70 | $1275.00 | 3,668 |
| 5/11/2026 | $1390.00 | $1396.00 | $1321.35 | $1346.40 | 7,821 |
| 5/8/2026 | $1479.10 | $1479.10 | $1391.00 | $1407.40 | 2,494 |
| 5/7/2026 | $1420.70 | $1440.80 | $1387.50 | $1411.10 | 2,405 |
| 5/6/2026 | $1387.20 | $1413.50 | $1315.40 | $1413.50 | 4,071 |
| 5/5/2026 | $1396.70 | $1396.70 | $1366.50 | $1367.00 | 1,663 |
| 5/4/2026 | $1382.00 | $1400.00 | $1373.00 | $1384.55 | 2,655 |
| 4/30/2026 | $1411.00 | $1411.00 | $1367.00 | $1382.00 | 2,952 |
| 4/29/2026 | $1421.85 | $1427.00 | $1385.90 | $1391.00 | 3,580 |
| 4/28/2026 | $1432.00 | $1452.40 | $1407.50 | $1413.30 | 3,471 |
| 4/27/2026 | $1355.25 | $1440.85 | $1355.25 | $1429.00 | 8,162 |
| 4/24/2026 | $1382.00 | $1486.25 | $1330.00 | $1352.55 | 4,679 |
| 4/23/2026 | $1327.90 | $1391.50 | $1327.90 | $1375.05 | 4,991 |
| 4/22/2026 | $1325.05 | $1381.10 | $1325.05 | $1351.50 | 3,724 |