VTA.AS(VTA.AS)
VTA.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $5.98 | $6.00 | $5.98 | $6.00 | 5,900 |
| 8/19/2026 | $5.96 | $5.96 | $5.94 | $5.94 | 5,884 |
| 8/18/2026 | $5.90 | $5.98 | $5.90 | $5.94 | 11,265 |
| 8/17/2026 | $5.98 | $6.00 | $5.92 | $5.92 | 14,471 |
| 8/14/2026 | $5.94 | $6.00 | $5.94 | $5.96 | 13,398 |
| 8/13/2026 | $5.96 | $5.98 | $5.94 | $5.94 | 3,638 |
| 8/12/2026 | $6.00 | $6.00 | $5.96 | $5.96 | 8,562 |
| 8/11/2026 | $6.00 | $6.00 | $5.96 | $5.96 | 4,255 |
| 8/10/2026 | $5.98 | $6.00 | $5.94 | $5.96 | 8,507 |
| 8/7/2026 | $6.02 | $6.02 | $5.96 | $5.96 | 7,857 |
| 8/6/2026 | $5.92 | $6.00 | $5.92 | $5.98 | 6,337 |
| 8/5/2026 | $6.00 | $6.00 | $5.94 | $5.94 | 6,966 |
| 8/4/2026 | $5.96 | $6.00 | $5.94 | $5.96 | 12,020 |
| 8/3/2026 | $5.98 | $6.00 | $5.96 | $5.98 | 22,998 |
| 7/31/2026 | $5.98 | $6.00 | $5.94 | $5.98 | 15,608 |
| 7/30/2026 | $5.94 | $6.00 | $5.94 | $5.96 | 9,340 |
| 7/29/2026 | $5.96 | $6.00 | $5.96 | $5.96 | 1,755 |
| 7/28/2026 | $6.00 | $6.00 | $5.94 | $5.96 | 5,362 |
| 7/27/2026 | $6.02 | $6.02 | $5.96 | $5.98 | 3,229 |
| 7/24/2026 | $5.98 | $6.00 | $5.94 | $5.94 | 8,560 |
| 7/23/2026 | $6.00 | $6.00 | $5.94 | $5.94 | 3,035 |
| 7/22/2026 | $5.96 | $6.02 | $5.96 | $6.02 | 471 |
| 7/21/2026 | $5.96 | $6.06 | $5.96 | $5.98 | 29,057 |
| 7/20/2026 | $5.90 | $5.98 | $5.90 | $5.96 | 12,127 |
| 7/17/2026 | $5.94 | $5.94 | $5.90 | $5.90 | 6,954 |
| 7/16/2026 | $5.94 | $5.94 | $5.92 | $5.94 | 6,047 |
| 7/15/2026 | $5.94 | $5.96 | $5.94 | $5.96 | 2,196 |
| 7/14/2026 | $5.98 | $5.98 | $5.96 | $5.96 | 3,091 |
| 7/13/2026 | $6.02 | $6.02 | $6.02 | $6.02 | 1 |
| 7/10/2026 | $6.02 | $6.02 | $5.94 | $5.98 | 1,594 |
| 7/9/2026 | $6.00 | $6.04 | $6.00 | $6.00 | 10,490 |
| 7/8/2026 | $6.10 | $6.12 | $6.06 | $6.12 | 10,804 |
| 7/7/2026 | $6.10 | $6.10 | $6.06 | $6.10 | 458 |
| 7/6/2026 | $6.00 | $6.12 | $6.00 | $6.12 | 32,890 |
| 7/3/2026 | $6.02 | $6.02 | $5.96 | $5.98 | 15,214 |
| 7/2/2026 | $6.04 | $6.10 | $6.02 | $6.02 | 5,184 |
| 7/1/2026 | $6.08 | $6.12 | $6.08 | $6.08 | 5,997 |
| 6/30/2026 | $6.08 | $6.14 | $6.08 | $6.10 | 11,259 |
| 6/29/2026 | $6.06 | $6.12 | $5.96 | $6.08 | 21,266 |
| 6/26/2026 | $6.10 | $6.10 | $5.84 | $6.02 | 18,435 |
| 6/25/2026 | $6.08 | $6.10 | $6.08 | $6.10 | 490 |
| 6/24/2026 | $6.08 | $6.10 | $6.04 | $6.04 | 3,886 |
| 6/23/2026 | $6.02 | $6.08 | $6.02 | $6.02 | 12,622 |
| 6/22/2026 | $6.00 | $6.02 | $5.92 | $6.02 | 23,991 |
| 6/19/2026 | $6.10 | $6.10 | $6.06 | $6.10 | 2,866 |
| 6/18/2026 | $6.08 | $6.08 | $6.02 | $6.06 | 9,493 |
| 6/17/2026 | $6.10 | $6.10 | $6.02 | $6.10 | 539 |
| 6/16/2026 | $6.10 | $6.12 | $6.10 | $6.10 | 8,132 |
| 6/15/2026 | $6.00 | $6.14 | $6.00 | $6.12 | 9,147 |
| 6/12/2026 | $6.06 | $6.10 | $6.04 | $6.04 | 9,023 |
| 6/11/2026 | $6.10 | $6.10 | $6.08 | $6.08 | 2,285 |
| 6/10/2026 | $5.96 | $6.10 | $5.94 | $6.10 | 10,755 |
| 6/9/2026 | $5.96 | $6.04 | $5.96 | $6.04 | 5,573 |
| 6/8/2026 | $6.04 | $6.04 | $5.94 | $5.98 | 1,985 |
| 6/5/2026 | $6.06 | $6.06 | $6.00 | $6.00 | 3,709 |
| 6/4/2026 | $6.08 | $6.10 | $6.06 | $6.06 | 33,393 |
| 6/3/2026 | $6.00 | $6.00 | $5.94 | $6.00 | 4,226 |
| 6/2/2026 | $5.90 | $6.00 | $5.90 | $5.92 | 19,219 |
| 6/1/2026 | $5.88 | $5.90 | $5.88 | $5.90 | 21,360 |
| 5/29/2026 | $5.88 | $5.90 | $5.80 | $5.88 | 27,592 |
| 5/28/2026 | $5.80 | $5.88 | $5.80 | $5.84 | 11,747 |
| 5/27/2026 | $5.86 | $5.86 | $5.80 | $5.80 | 35,579 |
| 5/26/2026 | $5.86 | $5.88 | $5.78 | $5.80 | 23,796 |
| 5/25/2026 | $5.90 | $5.90 | $5.88 | $5.88 | 6,247 |
| 5/22/2026 | $5.90 | $5.96 | $5.90 | $5.96 | 11,450 |