VGI(VGI)
VGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $7.33 | $7.34 | $7.32 | $7.33 | 15,382 |
| 5/20/2026 | $7.30 | $7.35 | $7.29 | $7.32 | 41,000 |
| 5/19/2026 | $7.29 | $7.32 | $7.26 | $7.28 | 23,200 |
| 5/18/2026 | $7.37 | $7.37 | $7.29 | $7.32 | 60,002 |
| 5/15/2026 | $7.40 | $7.45 | $7.37 | $7.37 | 12,100 |
| 5/14/2026 | $7.44 | $7.52 | $7.43 | $7.43 | 40,900 |
| 5/13/2026 | $7.45 | $7.49 | $7.40 | $7.43 | 25,000 |
| 5/12/2026 | $7.48 | $7.60 | $7.43 | $7.45 | 40,400 |
| 5/11/2026 | $7.52 | $7.60 | $7.48 | $7.50 | 45,031 |
| 5/8/2026 | $7.63 | $7.63 | $7.57 | $7.59 | 36,328 |
| 5/7/2026 | $7.59 | $7.60 | $7.57 | $7.58 | 46,617 |
| 5/6/2026 | $7.62 | $7.62 | $7.56 | $7.59 | 52,800 |
| 5/5/2026 | $7.52 | $7.54 | $7.50 | $7.54 | 47,800 |
| 5/4/2026 | $7.51 | $7.59 | $7.51 | $7.52 | 72,700 |
| 5/1/2026 | $7.56 | $7.60 | $7.55 | $7.58 | 28,400 |
| 4/30/2026 | $7.56 | $7.57 | $7.52 | $7.56 | 23,700 |
| 4/29/2026 | $7.59 | $7.66 | $7.45 | $7.50 | 51,702 |
| 4/28/2026 | $7.56 | $7.58 | $7.55 | $7.57 | 16,700 |
| 4/27/2026 | $7.56 | $7.70 | $7.55 | $7.60 | 37,512 |
| 4/24/2026 | $7.59 | $7.62 | $7.55 | $7.56 | 33,600 |
| 4/23/2026 | $7.59 | $7.62 | $7.55 | $7.59 | 39,400 |
| 4/22/2026 | $7.60 | $7.65 | $7.57 | $7.63 | 44,544 |
| 4/21/2026 | $7.63 | $7.65 | $7.56 | $7.56 | 32,400 |
| 4/20/2026 | $7.67 | $7.77 | $7.60 | $7.67 | 14,626 |
| 4/17/2026 | $7.61 | $7.67 | $7.60 | $7.66 | 34,516 |
| 4/16/2026 | $7.61 | $7.63 | $7.57 | $7.59 | 20,328 |
| 4/15/2026 | $7.56 | $7.61 | $7.56 | $7.61 | 26,100 |
| 4/14/2026 | $7.52 | $7.60 | $7.52 | $7.58 | 22,600 |
| 4/13/2026 | $7.47 | $7.61 | $7.45 | $7.56 | 86,000 |
| 4/10/2026 | $7.60 | $7.60 | $7.52 | $7.54 | 130,900 |
| 4/9/2026 | $7.45 | $7.59 | $7.44 | $7.57 | 107,800 |
| 4/8/2026 | $7.50 | $7.58 | $7.50 | $7.53 | 51,723 |
| 4/7/2026 | $7.49 | $7.49 | $7.42 | $7.46 | 9,944 |
| 4/6/2026 | $7.43 | $7.47 | $7.42 | $7.46 | 26,605 |
| 4/2/2026 | $7.43 | $7.43 | $7.31 | $7.40 | 34,571 |
| 4/1/2026 | $7.38 | $7.46 | $7.32 | $7.40 | 65,917 |
| 3/31/2026 | $7.23 | $7.40 | $7.23 | $7.38 | 29,300 |
| 3/30/2026 | $7.30 | $7.42 | $7.20 | $7.22 | 35,309 |
| 3/27/2026 | $7.31 | $7.32 | $7.23 | $7.25 | 63,237 |
| 3/26/2026 | $7.36 | $7.39 | $7.33 | $7.35 | 22,800 |
| 3/25/2026 | $7.38 | $7.44 | $7.36 | $7.38 | 16,301 |
| 3/24/2026 | $7.30 | $7.36 | $7.30 | $7.33 | 24,221 |
| 3/23/2026 | $7.39 | $7.39 | $7.27 | $7.35 | 53,400 |
| 3/20/2026 | $7.39 | $7.43 | $7.31 | $7.33 | 31,300 |
| 3/19/2026 | $7.50 | $7.50 | $7.43 | $7.44 | 23,240 |
| 3/18/2026 | $7.57 | $7.58 | $7.50 | $7.50 | 56,100 |
| 3/17/2026 | $7.52 | $7.59 | $7.52 | $7.59 | 5,400 |
| 3/16/2026 | $7.52 | $7.60 | $7.52 | $7.53 | 28,700 |
| 3/13/2026 | $7.65 | $7.67 | $7.57 | $7.58 | 66,721 |
| 3/12/2026 | $7.69 | $7.70 | $7.61 | $7.62 | 40,800 |
| 3/11/2026 | $7.66 | $7.73 | $7.66 | $7.70 | 76,111 |
| 3/10/2026 | $7.61 | $7.66 | $7.60 | $7.63 | 51,600 |
| 3/9/2026 | $7.74 | $7.74 | $7.55 | $7.61 | 91,449 |
| 3/6/2026 | $7.73 | $7.77 | $7.67 | $7.72 | 67,815 |
| 3/5/2026 | $7.82 | $7.85 | $7.72 | $7.72 | 51,700 |
| 3/4/2026 | $7.80 | $7.88 | $7.80 | $7.81 | 42,500 |
| 3/3/2026 | $7.86 | $7.93 | $7.80 | $7.84 | 48,900 |
| 3/2/2026 | $7.85 | $7.92 | $7.83 | $7.87 | 38,609 |
| 2/27/2026 | $7.89 | $7.90 | $7.86 | $7.87 | 35,741 |
| 2/26/2026 | $7.89 | $7.90 | $7.86 | $7.86 | 66,029 |
| 2/25/2026 | $7.87 | $7.87 | $7.84 | $7.85 | 52,900 |
| 2/24/2026 | $7.86 | $7.92 | $7.84 | $7.84 | 52,391 |
| 2/23/2026 | $7.86 | $7.88 | $7.83 | $7.85 | 13,115 |
| 2/20/2026 | $7.87 | $7.87 | $7.85 | $7.86 | 30,700 |