VSSL.BO(VSSL.BO)
VSSL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $296.80 | $311.00 | $292.40 | $308.35 | 12,499 |
| 7/17/2026 | $298.45 | $301.15 | $293.25 | $299.00 | 4,074 |
| 7/16/2026 | $296.55 | $308.50 | $294.45 | $298.05 | 13,124 |
| 7/15/2026 | $304.45 | $304.45 | $290.80 | $296.55 | 4,748 |
| 7/14/2026 | $298.05 | $298.90 | $288.90 | $295.50 | 10,672 |
| 7/13/2026 | $277.95 | $302.00 | $276.50 | $295.20 | 45,491 |
| 7/10/2026 | $273.00 | $276.50 | $272.75 | $276.35 | 1,900 |
| 7/9/2026 | $271.95 | $275.15 | $269.65 | $269.95 | 1,473 |
| 7/8/2026 | $320.00 | $320.00 | $268.00 | $270.00 | 1,851 |
| 7/7/2026 | $271.15 | $272.95 | $270.00 | $270.25 | 1,297 |
| 7/6/2026 | $271.50 | $277.05 | $245.35 | $269.50 | 5,014 |
| 7/3/2026 | $277.85 | $279.50 | $272.45 | $276.35 | 9,493 |
| 7/2/2026 | $272.80 | $277.20 | $272.00 | $276.10 | 1,762 |
| 7/1/2026 | $282.10 | $282.10 | $271.35 | $273.95 | 2,948 |
| 6/30/2026 | $278.20 | $281.40 | $277.10 | $277.10 | 7,788 |
| 6/29/2026 | $285.00 | $285.00 | $274.65 | $277.55 | 2,209 |
| 6/25/2026 | $282.85 | $285.35 | $281.50 | $281.50 | 704 |
| 6/24/2026 | $284.10 | $291.80 | $282.25 | $283.05 | 2,570 |
| 6/23/2026 | $280.65 | $289.40 | $278.35 | $285.50 | 3,909 |
| 6/22/2026 | $281.00 | $282.95 | $279.90 | $280.00 | 1,977 |
| 6/19/2026 | $283.10 | $284.60 | $280.05 | $281.90 | 1,678 |
| 6/18/2026 | $289.45 | $290.85 | $282.50 | $283.65 | 1,175 |
| 6/17/2026 | $283.95 | $292.90 | $281.60 | $286.25 | 6,237 |
| 6/16/2026 | $286.35 | $286.90 | $282.55 | $282.85 | 1,209 |
| 6/15/2026 | $275.00 | $289.55 | $274.85 | $284.60 | 9,943 |
| 6/12/2026 | $265.00 | $278.00 | $265.00 | $275.00 | 10,063 |
| 6/11/2026 | $266.50 | $269.00 | $259.90 | $269.00 | 5,258 |
| 6/10/2026 | $274.40 | $274.95 | $261.95 | $261.95 | 6,105 |
| 6/9/2026 | $273.00 | $273.10 | $270.90 | $270.90 | 1,131 |
| 6/8/2026 | $276.35 | $280.35 | $271.80 | $271.85 | 3,253 |
| 6/5/2026 | $277.65 | $277.65 | $272.55 | $274.80 | 1,619 |
| 6/4/2026 | $271.20 | $278.65 | $270.15 | $277.65 | 6,664 |
| 6/3/2026 | $270.15 | $273.15 | $267.25 | $273.15 | 1,628 |
| 6/2/2026 | $268.45 | $272.15 | $267.65 | $272.15 | 1,498 |
| 6/1/2026 | $274.85 | $275.40 | $268.15 | $273.35 | 1,903 |
| 5/29/2026 | $273.10 | $275.00 | $267.70 | $267.70 | 3,684 |
| 5/27/2026 | $273.20 | $276.20 | $272.05 | $275.75 | 802 |
| 5/26/2026 | $273.05 | $277.00 | $270.00 | $272.10 | 3,237 |
| 5/25/2026 | $289.00 | $289.00 | $271.50 | $275.80 | 916 |
| 5/22/2026 | $277.35 | $277.35 | $269.10 | $272.60 | 3,183 |
| 5/21/2026 | $273.65 | $277.55 | $272.45 | $272.80 | 1,258 |
| 5/20/2026 | $277.65 | $277.65 | $273.90 | $275.00 | 2,407 |
| 5/19/2026 | $276.55 | $280.80 | $275.30 | $278.50 | 1,950 |
| 5/18/2026 | $278.60 | $278.60 | $272.40 | $276.00 | 819 |
| 5/15/2026 | $282.85 | $282.85 | $275.15 | $278.55 | 3,597 |
| 5/14/2026 | $279.85 | $280.85 | $271.25 | $279.75 | 5,013 |
| 5/13/2026 | $267.35 | $280.50 | $264.35 | $274.05 | 1,452 |
| 5/12/2026 | $275.20 | $275.55 | $262.30 | $263.00 | 3,749 |
| 5/11/2026 | $272.00 | $278.95 | $271.00 | $275.20 | 3,704 |
| 5/8/2026 | $268.50 | $277.30 | $268.50 | $276.40 | 1,728 |
| 5/7/2026 | $278.80 | $279.35 | $273.00 | $278.40 | 6,316 |
| 5/6/2026 | $278.10 | $279.80 | $275.75 | $278.65 | 2,074 |
| 5/5/2026 | $284.00 | $287.35 | $277.00 | $277.05 | 9,277 |
| 5/4/2026 | $280.50 | $285.00 | $279.90 | $284.00 | 1,944 |
| 4/30/2026 | $280.95 | $281.10 | $275.60 | $278.70 | 2,925 |
| 4/29/2026 | $294.60 | $294.60 | $280.25 | $281.85 | 35,416 |
| 4/28/2026 | $277.00 | $306.00 | $277.00 | $293.70 | 154,952 |
| 4/27/2026 | $245.80 | $274.00 | $245.80 | $272.30 | 1,576 |
| 4/24/2026 | $267.20 | $268.00 | $259.75 | $263.00 | 2,332 |
| 4/23/2026 | $270.30 | $271.00 | $266.75 | $268.20 | 4,011 |
| 4/22/2026 | $259.00 | $273.95 | $259.00 | $273.00 | 6,691 |
| 4/21/2026 | $260.00 | $264.50 | $256.25 | $259.00 | 7,377 |