VINP(VINP)
VINP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.28 | $10.40 | $10.06 | $10.33 | 54,346 |
| 5/20/2026 | $10.06 | $10.42 | $10.06 | $10.34 | 72,700 |
| 5/19/2026 | $10.16 | $10.28 | $9.92 | $10.05 | 78,000 |
| 5/18/2026 | $10.30 | $10.44 | $10.20 | $10.29 | 52,137 |
| 5/15/2026 | $10.27 | $10.47 | $10.17 | $10.28 | 120,400 |
| 5/14/2026 | $10.57 | $10.89 | $10.17 | $10.48 | 58,243 |
| 5/13/2026 | $10.55 | $10.97 | $10.20 | $10.51 | 296,004 |
| 5/12/2026 | $11.08 | $11.20 | $10.12 | $10.53 | 74,317 |
| 5/11/2026 | $10.95 | $10.95 | $10.60 | $10.68 | 91,919 |
| 5/8/2026 | $10.92 | $11.01 | $10.66 | $10.90 | 37,100 |
| 5/7/2026 | $11.11 | $11.11 | $10.75 | $10.84 | 80,000 |
| 5/6/2026 | $11.03 | $11.33 | $10.91 | $11.12 | 40,800 |
| 5/5/2026 | $10.81 | $11.05 | $10.81 | $10.91 | 170,900 |
| 5/4/2026 | $11.00 | $11.22 | $10.71 | $10.81 | 51,841 |
| 5/1/2026 | $11.07 | $11.10 | $10.89 | $11.00 | 31,800 |
| 4/30/2026 | $10.89 | $11.28 | $10.72 | $11.07 | 90,328 |
| 4/29/2026 | $10.95 | $11.09 | $10.72 | $10.84 | 85,800 |
| 4/28/2026 | $11.05 | $11.20 | $10.82 | $11.01 | 42,700 |
| 4/27/2026 | $11.52 | $11.52 | $10.82 | $11.02 | 834,600 |
| 4/24/2026 | $11.17 | $11.68 | $11.05 | $11.51 | 130,400 |
| 4/23/2026 | $11.20 | $11.25 | $11.09 | $11.11 | 103,446 |
| 4/22/2026 | $11.32 | $11.32 | $10.66 | $11.07 | 118,649 |
| 4/21/2026 | $11.36 | $11.48 | $11.02 | $11.29 | 39,048 |
| 4/20/2026 | $11.18 | $11.36 | $11.00 | $11.29 | 40,536 |
| 4/17/2026 | $11.29 | $11.40 | $10.77 | $11.18 | 88,800 |
| 4/16/2026 | $10.79 | $11.16 | $10.65 | $11.09 | 114,300 |
| 4/15/2026 | $10.75 | $10.84 | $10.40 | $10.76 | 184,782 |
| 4/14/2026 | $10.66 | $10.85 | $10.66 | $10.80 | 60,100 |
| 4/13/2026 | $10.59 | $10.86 | $10.40 | $10.64 | 98,432 |
| 4/10/2026 | $10.79 | $10.79 | $10.67 | $10.70 | 9,100 |
| 4/9/2026 | $10.63 | $10.90 | $10.23 | $10.75 | 85,800 |
| 4/8/2026 | $10.75 | $10.97 | $10.50 | $10.64 | 83,849 |
| 4/7/2026 | $10.54 | $10.54 | $10.23 | $10.47 | 22,357 |
| 4/6/2026 | $10.54 | $10.74 | $10.37 | $10.55 | 71,233 |
| 4/2/2026 | $10.51 | $10.62 | $10.23 | $10.57 | 30,600 |
| 4/1/2026 | $10.57 | $10.75 | $10.41 | $10.64 | 53,500 |
| 3/31/2026 | $10.30 | $10.59 | $10.15 | $10.55 | 157,210 |
| 3/30/2026 | $10.22 | $10.40 | $9.94 | $10.15 | 125,740 |
| 3/27/2026 | $10.01 | $10.20 | $9.73 | $10.06 | 76,000 |
| 3/26/2026 | $10.31 | $10.34 | $9.69 | $10.20 | 53,300 |
| 3/25/2026 | $10.26 | $10.66 | $10.05 | $10.45 | 47,700 |
| 3/24/2026 | $10.17 | $10.37 | $10.04 | $10.26 | 31,000 |
| 3/23/2026 | $9.95 | $10.41 | $9.95 | $10.25 | 32,906 |
| 3/20/2026 | $10.23 | $10.23 | $9.65 | $9.87 | 158,700 |
| 3/19/2026 | $10.08 | $10.33 | $9.86 | $10.20 | 39,429 |
| 3/18/2026 | $10.32 | $10.64 | $10.26 | $10.31 | 51,245 |
| 3/17/2026 | $10.65 | $10.80 | $10.30 | $10.44 | 110,600 |
| 3/16/2026 | $10.37 | $10.43 | $10.21 | $10.42 | 142,349 |
| 3/13/2026 | $10.31 | $10.69 | $10.12 | $10.16 | 101,100 |
| 3/12/2026 | $10.75 | $10.81 | $10.15 | $10.26 | 227,348 |
| 3/11/2026 | $11.29 | $11.29 | $10.71 | $10.75 | 75,536 |
| 3/10/2026 | $11.18 | $11.65 | $11.02 | $11.11 | 30,436 |
| 3/9/2026 | $11.10 | $11.20 | $10.35 | $11.10 | 125,746 |
| 3/6/2026 | $11.33 | $11.33 | $10.74 | $11.10 | 67,100 |
| 3/5/2026 | $11.90 | $12.00 | $11.23 | $11.54 | 142,700 |
| 3/4/2026 | $11.41 | $11.88 | $11.41 | $11.88 | 167,127 |
| 3/3/2026 | $11.91 | $12.21 | $11.24 | $11.65 | 33,716 |
| 3/2/2026 | $11.52 | $12.21 | $11.52 | $12.04 | 35,425 |
| 2/27/2026 | $12.24 | $12.24 | $11.68 | $11.89 | 56,805 |
| 2/26/2026 | $12.29 | $12.50 | $11.79 | $12.25 | 52,513 |
| 2/25/2026 | $12.33 | $12.72 | $12.33 | $12.52 | 54,200 |
| 2/24/2026 | $12.40 | $12.64 | $12.30 | $12.54 | 25,100 |
| 2/23/2026 | $12.64 | $12.64 | $12.19 | $12.41 | 260,635 |