VGCL.BO(VGCL.BO)
VGCL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $54.85 | $57.59 | $54.85 | $57.59 | 32,306 |
| 8/7/2026 | $50.93 | $54.85 | $50.10 | $54.85 | 13,906 |
| 8/6/2026 | $56.60 | $56.60 | $51.50 | $54.40 | 1,302 |
| 8/5/2026 | $50.98 | $54.07 | $50.98 | $54.00 | 17,462 |
| 8/4/2026 | $52.70 | $53.00 | $51.50 | $51.50 | 1,047 |
| 8/3/2026 | $50.67 | $53.00 | $50.22 | $52.70 | 496 |
| 7/31/2026 | $52.90 | $52.90 | $50.64 | $50.65 | 385 |
| 7/30/2026 | $50.64 | $53.30 | $50.64 | $53.30 | 5,644 |
| 7/29/2026 | $51.35 | $53.50 | $49.05 | $53.30 | 476 |
| 7/28/2026 | $53.91 | $53.91 | $51.30 | $51.30 | 142 |
| 7/27/2026 | $51.64 | $54.00 | $49.06 | $54.00 | 12,192 |
| 7/24/2026 | $53.00 | $53.00 | $51.64 | $51.64 | 387 |
| 7/23/2026 | $50.40 | $54.90 | $50.40 | $54.35 | 392 |
| 7/22/2026 | $53.13 | $54.50 | $53.00 | $53.00 | 196 |
| 7/21/2026 | $54.50 | $54.50 | $54.50 | $54.50 | 3 |
| 7/20/2026 | $55.00 | $55.00 | $52.68 | $54.73 | 295 |
| 7/17/2026 | $56.99 | $56.99 | $52.25 | $55.45 | 1,163 |
| 7/16/2026 | $55.62 | $55.62 | $55.00 | $55.00 | 453 |
| 7/15/2026 | $53.86 | $57.70 | $52.49 | $57.70 | 2,005 |
| 7/14/2026 | $55.00 | $56.74 | $53.92 | $56.74 | 2,901 |
| 7/13/2026 | $54.00 | $57.00 | $52.25 | $56.75 | 7,514 |
| 7/10/2026 | $55.67 | $55.67 | $53.05 | $54.73 | 96 |
| 7/9/2026 | $56.12 | $56.12 | $53.40 | $55.67 | 299 |
| 7/8/2026 | $53.38 | $57.19 | $52.50 | $57.19 | 1,266 |
| 7/7/2026 | $53.52 | $54.75 | $53.52 | $54.75 | 166 |
| 7/6/2026 | $51.10 | $54.90 | $51.10 | $54.90 | 541 |
| 7/3/2026 | $55.00 | $56.00 | $52.28 | $52.28 | 4,084 |
| 7/2/2026 | $56.61 | $57.75 | $53.55 | $57.75 | 1,155 |
| 7/1/2026 | $57.59 | $58.90 | $55.14 | $55.50 | 1,715 |
| 6/30/2026 | $56.99 | $57.22 | $51.86 | $57.22 | 18,308 |
| 6/29/2026 | $52.95 | $54.50 | $49.32 | $54.50 | 14,428 |
| 6/25/2026 | $51.91 | $55.80 | $51.91 | $52.00 | 3,610 |
| 6/24/2026 | $54.76 | $55.50 | $53.00 | $53.01 | 2,626 |
| 6/23/2026 | $51.00 | $54.76 | $51.00 | $54.76 | 3,230 |
| 6/22/2026 | $52.35 | $54.70 | $51.40 | $51.50 | 912 |
| 6/19/2026 | $50.00 | $52.40 | $50.00 | $52.40 | 6,735 |
| 6/18/2026 | $48.75 | $51.75 | $48.51 | $50.00 | 2,945 |
| 6/17/2026 | $48.70 | $50.80 | $47.04 | $50.00 | 3,549 |
| 6/16/2026 | $49.00 | $49.03 | $48.00 | $48.70 | 1,592 |
| 6/15/2026 | $46.70 | $49.03 | $44.50 | $46.70 | 5,555 |
| 6/12/2026 | $47.30 | $49.50 | $44.94 | $47.00 | 9,617 |
| 6/11/2026 | $49.00 | $49.00 | $47.01 | $47.01 | 372 |
| 6/10/2026 | $48.51 | $49.00 | $47.20 | $47.20 | 181 |
| 6/9/2026 | $49.00 | $50.40 | $49.00 | $49.00 | 554 |
| 6/8/2026 | $49.00 | $49.49 | $49.00 | $49.00 | 2,069 |
| 6/5/2026 | $48.47 | $48.47 | $48.30 | $48.30 | 565 |
| 6/4/2026 | $49.00 | $51.57 | $48.00 | $51.57 | 1,288 |
| 6/3/2026 | $47.53 | $49.50 | $46.25 | $49.50 | 354 |
| 6/2/2026 | $49.98 | $52.00 | $47.52 | $52.00 | 3,492 |
| 6/1/2026 | $52.25 | $52.51 | $49.84 | $49.84 | 2,106 |
| 5/29/2026 | $53.85 | $54.96 | $52.21 | $52.21 | 3,310 |
| 5/27/2026 | $54.05 | $55.34 | $52.80 | $54.99 | 1,980 |
| 5/26/2026 | $53.50 | $56.00 | $51.55 | $56.00 | 3,603 |
| 5/25/2026 | $55.64 | $55.64 | $53.95 | $53.95 | 3,217 |
| 5/22/2026 | $55.50 | $59.50 | $55.04 | $57.97 | 5,327 |
| 5/21/2026 | $57.00 | $57.89 | $57.00 | $57.89 | 502 |
| 5/20/2026 | $55.88 | $57.60 | $54.47 | $57.59 | 3,234 |
| 5/19/2026 | $57.61 | $57.61 | $55.00 | $57.32 | 3,870 |
| 5/18/2026 | $56.25 | $58.28 | $53.97 | $57.95 | 5,912 |
| 5/15/2026 | $55.51 | $57.80 | $54.00 | $57.80 | 7,663 |
| 5/14/2026 | $55.89 | $57.80 | $54.30 | $57.60 | 1,985 |
| 5/13/2026 | $55.00 | $57.99 | $53.25 | $55.89 | 6,922 |
| 5/12/2026 | $56.89 | $58.00 | $53.57 | $58.00 | 7,001 |