VFS(VFS)
VFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.60 | $3.60 | $3.54 | $3.56 | 100,509 |
| 5/20/2026 | $3.56 | $3.67 | $3.54 | $3.60 | 363,000 |
| 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 | 568,147 |
| 5/14/2026 | $4.01 | $4.05 | $3.78 | $3.89 | 763,608 |
| 5/13/2026 | $4.08 | $4.15 | $3.97 | $3.98 | 588,700 |
| 5/12/2026 | $4.11 | $4.12 | $4.01 | $4.08 | 584,933 |
| 5/11/2026 | $4.28 | $4.30 | $4.07 | $4.11 | 698,100 |
| 5/8/2026 | $4.28 | $4.42 | $4.26 | $4.31 | 566,756 |
| 5/7/2026 | $4.21 | $4.33 | $4.20 | $4.27 | 483,334 |
| 5/6/2026 | $4.14 | $4.24 | $4.14 | $4.21 | 417,500 |
| 5/5/2026 | $4.21 | $4.27 | $4.09 | $4.16 | 590,744 |
| 5/4/2026 | $4.22 | $4.27 | $4.16 | $4.21 | 334,663 |
| 5/1/2026 | $4.27 | $4.32 | $4.19 | $4.25 | 367,570 |
| 4/30/2026 | $4.09 | $4.26 | $4.07 | $4.23 | 391,129 |
| 4/29/2026 | $4.10 | $4.10 | $4.00 | $4.07 | 417,875 |
| 4/28/2026 | $4.16 | $4.20 | $4.00 | $4.06 | 836,946 |
| 4/27/2026 | $4.23 | $4.34 | $4.16 | $4.21 | 650,882 |
| 4/24/2026 | $4.41 | $4.45 | $4.34 | $4.36 | 457,325 |
| 4/23/2026 | $4.57 | $4.61 | $4.14 | $4.41 | 1.33M |
| 4/22/2026 | $4.88 | $5.12 | $4.58 | $4.69 | 1.41M |
| 4/21/2026 | $4.41 | $5.29 | $4.38 | $4.76 | 5.73M |
| 4/20/2026 | $4.21 | $4.40 | $4.19 | $4.35 | 801,338 |
| 4/17/2026 | $4.20 | $4.30 | $4.13 | $4.21 | 482,935 |
| 4/16/2026 | $4.30 | $4.42 | $4.06 | $4.22 | 1.13M |
| 4/15/2026 | $4.15 | $4.36 | $4.13 | $4.27 | 688,508 |
| 4/14/2026 | $4.16 | $4.30 | $4.05 | $4.14 | 722,701 |
| 4/13/2026 | $4.12 | $4.20 | $4.03 | $4.14 | 893,261 |
| 4/10/2026 | $4.09 | $4.36 | $4.07 | $4.19 | 927,243 |
| 4/9/2026 | $3.93 | $4.09 | $3.82 | $4.06 | 840,900 |
| 4/8/2026 | $4.20 | $4.23 | $3.85 | $3.98 | 869,034 |
| 4/7/2026 | $4.32 | $4.45 | $3.87 | $4.04 | 1.94M |
| 4/6/2026 | $4.50 | $4.88 | $4.28 | $4.35 | 2.81M |
| 4/2/2026 | $4.00 | $4.60 | $3.92 | $4.54 | 2.69M |
| 4/1/2026 | $3.85 | $4.26 | $3.85 | $4.10 | 1.84M |
| 3/31/2026 | $3.61 | $3.92 | $3.61 | $3.85 | 1.14M |
| 3/30/2026 | $3.40 | $3.83 | $3.38 | $3.61 | 1.63M |
| 3/27/2026 | $3.20 | $3.42 | $3.17 | $3.39 | 902,500 |
| 3/26/2026 | $3.09 | $3.22 | $3.07 | $3.22 | 457,347 |
| 3/25/2026 | $3.00 | $3.10 | $2.99 | $3.09 | 486,700 |
| 3/24/2026 | $2.92 | $2.99 | $2.92 | $2.98 | 278,445 |
| 3/23/2026 | $2.84 | $2.93 | $2.82 | $2.91 | 350,291 |
| 3/20/2026 | $2.87 | $2.88 | $2.82 | $2.86 | 331,821 |
| 3/19/2026 | $2.82 | $2.86 | $2.78 | $2.86 | 386,007 |
| 3/18/2026 | $2.92 | $2.94 | $2.79 | $2.81 | 590,800 |
| 3/17/2026 | $3.03 | $3.06 | $2.92 | $2.95 | 679,000 |
| 3/16/2026 | $3.09 | $3.16 | $3.00 | $3.02 | 1.10M |
| 3/13/2026 | $3.12 | $3.16 | $3.09 | $3.10 | 269,731 |
| 3/12/2026 | $3.12 | $3.14 | $3.09 | $3.12 | 175,310 |
| 3/11/2026 | $3.18 | $3.20 | $3.10 | $3.13 | 336,345 |
| 3/10/2026 | $3.15 | $3.21 | $3.12 | $3.15 | 258,595 |
| 3/9/2026 | $3.14 | $3.17 | $3.10 | $3.16 | 362,074 |
| 3/6/2026 | $3.15 | $3.16 | $3.12 | $3.12 | 195,662 |
| 3/5/2026 | $3.19 | $3.19 | $3.12 | $3.19 | 288,580 |
| 3/4/2026 | $3.16 | $3.21 | $3.16 | $3.19 | 203,171 |
| 3/3/2026 | $3.17 | $3.20 | $3.13 | $3.15 | 239,025 |
| 3/2/2026 | $3.21 | $3.23 | $3.15 | $3.22 | 295,500 |
| 2/27/2026 | $3.24 | $3.28 | $3.23 | $3.26 | 132,927 |
| 2/26/2026 | $3.28 | $3.29 | $3.23 | $3.27 | 148,833 |
| 2/25/2026 | $3.29 | $3.31 | $3.27 | $3.30 | 216,988 |
| 2/24/2026 | $3.24 | $3.30 | $3.23 | $3.29 | 141,000 |
| 2/23/2026 | $3.24 | $3.28 | $3.23 | $3.25 | 249,414 |
| 2/20/2026 | $3.23 | $3.27 | $3.22 | $3.25 | 137,979 |