VFS(VFS)
VFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $3.04 | $3.11 | $3.02 | $3.10 | 354,426 |
| 7/29/2026 | $2.97 | $3.05 | $2.96 | $3.00 | 264,254 |
| 7/28/2026 | $2.94 | $3.00 | $2.90 | $2.97 | 444,834 |
| 7/27/2026 | $2.91 | $2.96 | $2.86 | $2.95 | 521,853 |
| 7/24/2026 | $3.08 | $3.08 | $2.85 | $2.85 | 967,244 |
| 7/23/2026 | $3.13 | $3.16 | $3.06 | $3.07 | 482,632 |
| 7/22/2026 | $3.19 | $3.24 | $3.14 | $3.15 | 191,153 |
| 7/21/2026 | $3.10 | $3.24 | $3.10 | $3.19 | 357,040 |
| 7/20/2026 | $3.14 | $3.16 | $3.08 | $3.12 | 321,747 |
| 7/17/2026 | $3.11 | $3.16 | $3.07 | $3.15 | 284,637 |
| 7/16/2026 | $3.06 | $3.13 | $3.05 | $3.11 | 260,822 |
| 7/15/2026 | $3.20 | $3.20 | $3.03 | $3.09 | 638,505 |
| 7/14/2026 | $3.11 | $3.26 | $3.05 | $3.12 | 789,891 |
| 7/13/2026 | $3.09 | $3.09 | $3.01 | $3.07 | 408,523 |
| 7/10/2026 | $3.11 | $3.11 | $3.03 | $3.05 | 385,707 |
| 7/9/2026 | $3.08 | $3.08 | $3.00 | $3.03 | 472,521 |
| 7/8/2026 | $3.07 | $3.08 | $3.02 | $3.04 | 238,322 |
| 7/7/2026 | $3.09 | $3.12 | $3.02 | $3.11 | 286,328 |
| 7/6/2026 | $3.15 | $3.15 | $3.08 | $3.11 | 327,258 |
| 7/2/2026 | $3.15 | $3.21 | $3.05 | $3.07 | 424,981 |
| 7/1/2026 | $3.14 | $3.17 | $3.08 | $3.09 | 336,400 |
| 6/30/2026 | $3.05 | $3.12 | $3.02 | $3.12 | 505,633 |
| 6/29/2026 | $3.04 | $3.14 | $2.98 | $3.03 | 830,441 |
| 6/26/2026 | $3.07 | $3.10 | $3.02 | $3.03 | 461,830 |
| 6/25/2026 | $3.15 | $3.15 | $3.07 | $3.08 | 296,961 |
| 6/24/2026 | $3.17 | $3.21 | $3.09 | $3.13 | 428,782 |
| 6/23/2026 | $3.02 | $3.17 | $3.02 | $3.16 | 328,300 |
| 6/22/2026 | $3.04 | $3.10 | $2.99 | $3.08 | 486,941 |
| 6/18/2026 | $3.04 | $3.10 | $3.01 | $3.04 | 638,415 |
| 6/17/2026 | $3.11 | $3.16 | $3.03 | $3.04 | 339,249 |
| 6/16/2026 | $3.17 | $3.23 | $3.07 | $3.10 | 631,349 |
| 6/15/2026 | $3.22 | $3.25 | $3.13 | $3.17 | 427,154 |
| 6/12/2026 | $3.10 | $3.17 | $3.07 | $3.15 | 565,032 |
| 6/11/2026 | $3.08 | $3.16 | $3.04 | $3.09 | 409,333 |
| 6/10/2026 | $3.00 | $3.10 | $3.00 | $3.05 | 838,606 |
| 6/9/2026 | $3.05 | $3.10 | $2.99 | $3.04 | 749,811 |
| 6/8/2026 | $3.03 | $3.14 | $2.90 | $3.05 | 1.29M |
| 6/5/2026 | $3.33 | $3.33 | $3.21 | $3.21 | 551,449 |
| 6/4/2026 | $3.35 | $3.41 | $3.33 | $3.33 | 427,832 |
| 6/3/2026 | $3.38 | $3.39 | $3.29 | $3.38 | 430,938 |
| 6/2/2026 | $3.45 | $3.50 | $3.32 | $3.38 | 521,145 |
| 6/1/2026 | $3.43 | $3.65 | $3.39 | $3.47 | 1.37M |
| 5/29/2026 | $3.50 | $3.53 | $3.44 | $3.49 | 473,472 |
| 5/28/2026 | $3.56 | $3.58 | $3.51 | $3.56 | 294,933 |
| 5/27/2026 | $3.57 | $3.64 | $3.54 | $3.58 | 230,508 |
| 5/26/2026 | $3.63 | $3.65 | $3.53 | $3.59 | 481,000 |
| 5/22/2026 | $3.63 | $3.64 | $3.52 | $3.57 | 431,600 |
| 5/21/2026 | $3.60 | $3.63 | $3.55 | $3.61 | 452,100 |
| 5/20/2026 | $3.56 | $3.67 | $3.54 | $3.60 | 366,400 |
| 5/19/2026 | $3.65 | $3.67 | $3.51 | $3.53 | 583,900 |
| 5/18/2026 | $3.83 | $3.87 | $3.67 | $3.67 | 584,000 |
| 5/15/2026 | $3.82 | $3.94 | $3.76 | $3.83 | 568,100 |
| 5/14/2026 | $4.01 | $4.05 | $3.78 | $3.89 | 763,500 |
| 5/13/2026 | $4.08 | $4.15 | $3.97 | $3.98 | 588,700 |
| 5/12/2026 | $4.11 | $4.12 | $4.01 | $4.08 | 584,900 |
| 5/11/2026 | $4.28 | $4.30 | $4.07 | $4.11 | 698,100 |
| 5/8/2026 | $4.28 | $4.42 | $4.26 | $4.31 | 566,600 |
| 5/7/2026 | $4.21 | $4.33 | $4.20 | $4.27 | 483,000 |
| 5/6/2026 | $4.14 | $4.24 | $4.14 | $4.21 | 417,500 |
| 5/5/2026 | $4.21 | $4.27 | $4.09 | $4.16 | 590,700 |
| 5/4/2026 | $4.22 | $4.27 | $4.16 | $4.21 | 334,600 |