VNET.L(VNET.L)
VNET.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $66.00 | $67.00 | $65.15 | $66.00 | 35,447 |
| 8/4/2026 | $66.00 | $66.20 | $65.15 | $66.00 | 18,893 |
| 8/3/2026 | $66.00 | $66.29 | $65.10 | $66.00 | 25,937 |
| 7/31/2026 | $66.00 | $66.39 | $65.50 | $66.00 | 28,816 |
| 7/30/2026 | $66.00 | $67.00 | $66.00 | $66.00 | 766 |
| 7/29/2026 | $67.00 | $68.00 | $66.00 | $66.00 | 107,815 |
| 7/28/2026 | $67.00 | $68.00 | $66.00 | $67.00 | 112,581 |
| 7/27/2026 | $68.00 | $68.00 | $66.00 | $67.00 | 138,888 |
| 7/24/2026 | $66.50 | $68.00 | $66.00 | $66.50 | 39,744 |
| 7/23/2026 | $68.00 | $68.00 | $66.50 | $66.50 | 39,284 |
| 7/22/2026 | $66.00 | $67.00 | $65.25 | $66.00 | 98,228 |
| 7/21/2026 | $66.00 | $66.49 | $65.00 | $66.00 | 21,348 |
| 7/20/2026 | $66.00 | $66.00 | $65.00 | $66.00 | 30,116 |
| 7/17/2026 | $66.00 | $66.00 | $65.10 | $66.00 | 10,437 |
| 7/16/2026 | $66.00 | $67.00 | $65.00 | $66.00 | 17,159 |
| 7/15/2026 | $66.00 | $67.00 | $65.05 | $66.00 | 10,704 |
| 7/14/2026 | $66.00 | $66.10 | $65.38 | $66.00 | 6,643 |
| 7/13/2026 | $66.80 | $67.00 | $65.00 | $66.00 | 23,291 |
| 7/10/2026 | $68.00 | $69.00 | $65.00 | $66.50 | 91,449 |
| 7/9/2026 | $68.00 | $68.40 | $66.70 | $68.00 | 22,247 |
| 7/8/2026 | $68.00 | $70.00 | $66.75 | $68.00 | 1,627 |
| 7/7/2026 | $67.00 | $71.00 | $66.00 | $68.00 | 158,962 |
| 7/6/2026 | $66.00 | $66.10 | $65.00 | $66.00 | 5,344 |
| 7/3/2026 | $66.00 | $66.20 | $65.30 | $66.00 | 10,163 |
| 7/2/2026 | $66.00 | $66.30 | $66.00 | $66.00 | 55,157 |
| 7/1/2026 | $66.00 | $66.00 | $65.00 | $66.00 | 798 |
| 6/30/2026 | $66.00 | $67.00 | $65.00 | $66.00 | 3,722 |
| 6/29/2026 | $66.00 | $66.00 | $65.30 | $66.00 | 11,106 |
| 6/26/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 20,848 |
| 6/25/2026 | $66.00 | $67.00 | $65.00 | $66.00 | 30,590 |
| 6/24/2026 | $66.00 | $66.80 | $66.00 | $66.00 | 74 |
| 6/23/2026 | $66.00 | $67.00 | $65.00 | $66.00 | 1,599 |
| 6/22/2026 | $66.00 | $67.00 | $65.00 | $66.00 | 925 |
| 6/19/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 477 |
| 6/18/2026 | $66.00 | $66.00 | $65.00 | $66.00 | 30 |
| 6/17/2026 | $65.50 | $67.90 | $65.50 | $67.00 | 80,700 |
| 6/16/2026 | $67.50 | $68.00 | $65.00 | $65.50 | 18,932 |
| 6/15/2026 | $67.50 | $68.00 | $65.75 | $67.50 | 89,749 |
| 6/12/2026 | $67.50 | $68.00 | $67.25 | $67.50 | 3,251 |
| 6/11/2026 | $67.50 | $68.00 | $67.50 | $67.50 | 48,756 |
| 6/10/2026 | $68.50 | $69.04 | $67.00 | $67.50 | 22,662 |
| 6/9/2026 | $69.50 | $73.00 | $67.75 | $70.50 | 60,972 |
| 6/8/2026 | $69.00 | $72.00 | $67.00 | $69.50 | 12,116 |
| 6/5/2026 | $69.00 | $71.00 | $67.80 | $69.00 | 11,185 |
| 6/4/2026 | $67.00 | $69.00 | $66.00 | $69.00 | 22,420 |
| 6/3/2026 | $67.00 | $67.75 | $66.64 | $67.00 | 19,744 |
| 6/2/2026 | $66.50 | $68.00 | $65.00 | $66.50 | 4,939 |
| 6/1/2026 | $66.50 | $66.50 | $65.25 | $66.50 | 20,665 |
| 5/29/2026 | $66.50 | $68.00 | $65.00 | $66.50 | 5,155 |
| 5/28/2026 | $66.00 | $67.00 | $65.00 | $66.50 | 2,819 |
| 5/27/2026 | $64.50 | $67.90 | $64.00 | $66.00 | 46,996 |
| 5/26/2026 | $64.00 | $65.00 | $63.55 | $64.50 | 49,957 |
| 5/22/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 9,068 |
| 5/21/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 31,344 |
| 5/20/2026 | $64.00 | $65.00 | $63.52 | $64.00 | 18,246 |
| 5/19/2026 | $64.00 | $64.10 | $63.52 | $64.00 | 23,958 |
| 5/18/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 3,500 |
| 5/15/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 50,691 |
| 5/14/2026 | $64.00 | $64.20 | $64.00 | $64.00 | 10,000 |
| 5/13/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 4,681 |
| 5/12/2026 | $64.00 | $65.00 | $64.00 | $64.00 | 7,934 |
| 5/11/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 500 |
| 5/8/2026 | $64.00 | $65.00 | $63.00 | $64.00 | 13,431 |
| 5/7/2026 | $64.00 | $64.40 | $64.00 | $64.00 | 503 |