VLID3.SA(VLID3.SA)
VLID3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $17.79 | $18.02 | $17.78 | $17.94 | 239,900 |
| 7/17/2026 | $17.91 | $18.04 | $17.78 | $17.78 | 182,900 |
| 7/16/2026 | $17.93 | $18.06 | $17.75 | $17.89 | 170,100 |
| 7/15/2026 | $18.28 | $18.28 | $17.95 | $18.08 | 132,900 |
| 7/14/2026 | $18.24 | $18.35 | $17.98 | $18.31 | 325,500 |
| 7/13/2026 | $17.66 | $18.30 | $17.66 | $18.08 | 444,700 |
| 7/10/2026 | $17.66 | $17.99 | $17.59 | $17.90 | 335,600 |
| 7/9/2026 | $17.17 | $17.66 | $17.15 | $17.66 | 170,400 |
| 7/8/2026 | $17.19 | $17.19 | $17.00 | $17.18 | 131,000 |
| 7/7/2026 | $17.33 | $17.60 | $17.01 | $17.01 | 138,800 |
| 7/6/2026 | $17.98 | $17.98 | $17.30 | $17.33 | 190,500 |
| 7/3/2026 | $17.60 | $17.81 | $17.50 | $17.80 | 274,600 |
| 7/2/2026 | $17.30 | $17.63 | $17.30 | $17.50 | 140,500 |
| 7/1/2026 | $17.15 | $17.54 | $17.08 | $17.29 | 183,100 |
| 6/30/2026 | $17.46 | $17.46 | $17.14 | $17.26 | 201,100 |
| 6/29/2026 | $17.23 | $17.46 | $17.23 | $17.42 | 86,800 |
| 6/26/2026 | $17.14 | $17.57 | $17.07 | $17.37 | 147,100 |
| 6/25/2026 | $17.29 | $17.47 | $17.12 | $17.14 | 213,500 |
| 6/24/2026 | $17.33 | $17.41 | $17.12 | $17.16 | 236,800 |
| 6/23/2026 | $17.14 | $17.45 | $17.04 | $17.33 | 152,800 |
| 6/22/2026 | $17.30 | $17.63 | $17.16 | $17.16 | 205,500 |
| 6/19/2026 | $17.10 | $17.43 | $17.06 | $17.20 | 371,700 |
| 6/18/2026 | $17.25 | $17.42 | $17.08 | $17.10 | 185,100 |
| 6/17/2026 | $17.40 | $17.72 | $17.25 | $17.25 | 497,000 |
| 6/16/2026 | $17.50 | $17.50 | $17.07 | $17.23 | 265,000 |
| 6/15/2026 | $17.37 | $17.60 | $17.36 | $17.50 | 341,900 |
| 6/12/2026 | $17.52 | $17.76 | $17.22 | $17.32 | 133,100 |
| 6/11/2026 | $17.38 | $17.60 | $17.22 | $17.54 | 289,700 |
| 6/10/2026 | $17.06 | $17.39 | $16.83 | $17.30 | 416,700 |
| 6/9/2026 | $17.37 | $17.60 | $16.83 | $17.00 | 395,700 |
| 6/8/2026 | $17.55 | $17.69 | $17.35 | $17.35 | 313,700 |
| 6/5/2026 | $17.18 | $17.63 | $17.13 | $17.56 | 462,900 |
| 6/3/2026 | $17.21 | $17.69 | $17.12 | $17.18 | 588,400 |
| 6/2/2026 | $17.51 | $17.75 | $17.27 | $17.27 | 318,300 |
| 6/1/2026 | $17.69 | $17.91 | $17.60 | $17.60 | 477,300 |
| 5/29/2026 | $17.87 | $17.93 | $17.40 | $17.63 | 507,600 |
| 5/28/2026 | $17.86 | $18.01 | $17.59 | $17.89 | 290,200 |
| 5/27/2026 | $17.30 | $18.16 | $17.30 | $18.10 | 1.41M |
| 5/26/2026 | $18.14 | $18.14 | $17.17 | $17.29 | 309,400 |
| 5/25/2026 | $17.30 | $18.17 | $17.30 | $18.14 | 558,400 |
| 5/22/2026 | $17.25 | $17.49 | $17.13 | $17.30 | 500,800 |
| 5/21/2026 | $17.63 | $17.64 | $17.15 | $17.20 | 360,600 |
| 5/20/2026 | $16.60 | $17.63 | $16.60 | $17.63 | 540,500 |
| 5/19/2026 | $17.60 | $17.60 | $16.52 | $16.52 | 370,900 |
| 5/18/2026 | $17.25 | $17.85 | $17.13 | $17.61 | 398,400 |
| 5/15/2026 | $17.00 | $17.56 | $16.63 | $17.54 | 748,500 |
| 5/14/2026 | $17.34 | $17.55 | $17.01 | $17.10 | 227,700 |
| 5/13/2026 | $16.94 | $17.88 | $16.85 | $17.33 | 823,600 |
| 5/12/2026 | $17.97 | $17.98 | $16.90 | $16.94 | 443,900 |
| 5/11/2026 | $18.68 | $18.73 | $18.10 | $18.15 | 538,300 |
| 5/8/2026 | $17.53 | $18.80 | $17.45 | $18.75 | 951,600 |
| 5/7/2026 | $19.35 | $19.35 | $17.25 | $17.25 | 900,900 |
| 5/6/2026 | $19.49 | $19.84 | $19.40 | $19.40 | 481,200 |
| 5/5/2026 | $19.54 | $19.82 | $19.45 | $19.45 | 298,400 |
| 5/4/2026 | $19.73 | $19.95 | $19.52 | $19.54 | 295,000 |
| 4/30/2026 | $19.29 | $19.73 | $19.25 | $19.73 | 244,600 |
| 4/29/2026 | $19.52 | $19.52 | $19.18 | $19.29 | 212,200 |
| 4/28/2026 | $19.38 | $19.47 | $19.10 | $19.44 | 186,400 |
| 4/27/2026 | $19.85 | $19.91 | $19.35 | $19.44 | 298,300 |
| 4/24/2026 | $19.94 | $19.94 | $19.59 | $19.85 | 285,200 |
| 4/23/2026 | $20.06 | $20.19 | $19.70 | $19.76 | 254,200 |
| 4/22/2026 | $20.41 | $20.42 | $19.89 | $20.04 | 242,500 |