VEON

VEON
🏛️ usa →
54.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.50 19.80 19.43 19.70 0.0M
2023-12-28 19.25 19.57 19.25 19.45 0.0M
2023-12-27 19.56 19.74 19.31 19.60 0.0M
2023-12-26 19.98 19.98 19.51 19.70 0.0M
2023-12-22 20.00 20.32 19.70 19.91 0.1M
2023-12-21 19.55 20.40 19.54 20.12 0.0M
2023-12-20 19.19 20.05 19.19 19.97 0.0M
2023-12-19 19.42 19.84 19.35 19.51 0.0M
2023-12-18 19.44 19.56 19.27 19.51 0.0M
2023-12-15 19.80 19.81 19.33 19.76 0.0M
2023-12-14 19.60 19.95 19.60 19.70 0.0M
2023-12-13 19.71 20.02 19.53 19.77 0.0M
2023-12-12 19.63 20.08 19.50 19.98 0.1M
2023-12-11 19.71 20.11 19.65 19.79 0.0M
2023-12-08 19.96 20.69 19.67 20.13 0.1M
2023-12-07 19.76 20.27 19.76 20.14 0.0M
2023-12-06 19.80 20.10 19.75 19.99 0.0M
2023-12-05 19.70 20.21 19.61 19.96 0.0M
2023-12-04 19.70 20.08 19.70 19.70 0.1M
2023-12-01 19.98 20.25 19.90 20.10 0.1M
2023-11-30 19.70 20.35 19.70 20.07 0.1M
2023-11-29 19.80 20.00 19.70 19.77 0.0M
2023-11-28 20.00 20.00 19.80 20.00 0.0M
2023-11-27 19.96 20.10 19.70 20.00 0.0M
2023-11-24 19.85 20.20 19.70 19.90 0.0M
2023-11-22 19.82 20.24 19.50 19.61 0.1M
2023-11-21 20.21 20.60 19.74 20.13 0.1M
2023-11-20 20.53 21.00 19.45 20.81 0.2M
2023-11-17 18.76 20.00 18.76 19.87 0.1M
2023-11-16 19.50 19.98 19.09 19.70 0.0M
2023-11-15 20.00 20.26 19.04 19.94 0.1M
2023-11-14 17.72 19.76 17.72 19.60 0.1M
2023-11-13 17.40 18.26 17.11 18.26 0.1M
2023-11-10 17.10 17.75 16.65 17.75 0.0M
2023-11-09 16.40 17.60 16.30 17.45 0.0M
2023-11-08 16.37 17.00 15.83 16.42 0.0M
2023-11-07 16.57 16.98 16.51 16.85 0.0M
2023-11-06 16.83 17.05 16.02 16.90 0.1M
2023-11-03 16.52 17.01 16.50 17.01 0.1M
2023-11-02 15.51 16.99 15.10 16.84 0.1M
2023-11-01 15.41 15.90 15.41 15.73 0.1M
2023-10-31 15.34 16.00 15.34 15.72 0.0M
2023-10-30 15.99 16.98 15.50 15.72 0.0M
2023-10-27 16.51 16.99 16.01 16.01 0.2M
2023-10-26 16.75 17.35 16.60 16.75 0.0M
2023-10-25 17.40 17.40 16.74 16.94 0.2M
2023-10-24 17.01 17.15 16.51 16.89 0.0M
2023-10-23 16.65 17.20 16.50 16.99 0.0M
2023-10-20 15.76 17.39 15.76 16.85 0.0M
2023-10-19 15.50 16.15 14.85 16.05 0.2M
2023-10-18 15.02 15.18 14.90 15.00 0.1M
2023-10-17 15.19 15.25 14.50 15.00 0.3M
2023-10-16 15.88 16.00 15.06 15.47 0.2M
2023-10-13 17.28 17.28 15.89 15.97 0.3M
2023-10-12 18.41 18.77 17.29 17.57 0.2M
2023-10-11 18.76 19.03 17.55 17.61 0.1M
2023-10-10 19.00 19.00 17.50 18.40 0.0M
2023-10-09 20.41 20.50 18.90 19.17 0.1M
2023-10-06 20.00 20.20 18.19 18.50 0.1M
2023-10-05 19.45 20.41 18.65 19.30 0.0M
2023-10-04 20.01 20.02 18.62 18.62 0.0M
2023-10-03 20.87 21.10 20.00 20.00 0.0M
2023-10-02 19.56 20.90 19.56 20.36 0.1M
2023-09-29 19.54 19.80 19.50 19.50 0.0M
2023-09-28 19.00 19.35 18.85 19.34 0.0M
2023-09-27 18.60 19.18 18.60 19.18 0.0M
2023-09-26 19.12 19.28 18.37 19.10 0.0M
2023-09-25 18.90 19.08 18.75 18.99 0.0M
2023-09-22 19.14 19.35 19.00 19.00 0.0M
2023-09-21 19.07 19.40 19.07 19.30 0.0M
2023-09-20 18.65 19.75 18.65 19.30 0.0M
2023-09-19 19.20 19.50 18.80 18.80 0.0M
2023-09-18 18.94 19.30 18.68 19.30 0.0M
2023-09-15 18.52 19.35 18.52 19.25 0.0M
2023-09-14 18.71 19.24 18.71 19.24 0.0M
2023-09-13 19.42 19.85 18.13 19.25 0.2M
2023-09-12 16.50 16.74 16.50 16.58 0.0M
2023-09-11 16.51 16.73 16.50 16.52 0.0M
2023-09-08 16.50 16.79 16.50 16.78 0.0M
2023-09-07 16.24 16.69 16.12 16.55 0.0M
2023-09-06 16.14 16.40 16.10 16.38 0.0M
2023-09-05 16.06 16.22 16.06 16.17 0.0M
2023-09-01 16.53 16.53 16.10 16.25 0.0M
2023-08-31 16.13 17.14 15.88 16.87 0.0M
2023-08-30 16.45 16.55 16.13 16.20 0.0M
2023-08-29 16.08 16.29 16.00 16.16 0.0M
2023-08-28 16.02 16.80 16.00 16.17 0.0M
2023-08-25 16.16 16.50 16.01 16.09 0.0M
2023-08-24 16.36 16.50 16.24 16.31 0.0M
2023-08-23 16.58 16.59 16.35 16.59 0.0M
2023-08-22 16.26 16.99 16.26 16.40 0.0M
2023-08-21 16.12 16.64 16.10 16.34 0.0M
2023-08-18 16.23 16.56 16.13 16.23 0.0M
2023-08-17 16.59 16.59 16.41 16.41 0.0M
2023-08-16 16.97 16.97 16.58 16.59 0.0M
2023-08-15 17.23 17.23 16.78 17.08 0.0M
2023-08-14 17.21 17.60 17.12 17.12 0.0M
2023-08-11 17.39 17.50 17.15 17.39 0.0M
2023-08-10 17.39 17.45 17.35 17.39 0.0M
2023-08-09 17.39 18.30 17.15 17.43 0.0M
2023-08-08 17.25 17.40 17.16 17.18 0.0M
2023-08-07 17.11 17.20 17.11 17.15 0.0M
2023-08-04 17.30 17.47 17.15 17.21 0.0M
2023-08-03 17.40 17.40 16.76 17.16 0.0M
2023-08-02 17.00 17.70 16.87 17.16 0.0M
2023-08-01 17.94 17.94 15.31 16.90 0.1M
2023-07-31 18.00 18.00 17.70 17.92 0.1M
2023-07-28 18.00 18.00 17.92 17.99 0.0M
2023-07-27 17.93 17.97 17.75 17.90 0.0M
2023-07-26 17.91 18.00 17.76 17.76 0.0M
2023-07-25 18.02 18.05 17.88 17.90 0.0M
2023-07-24 18.02 18.40 18.02 18.05 0.1M
2023-07-21 18.61 18.89 18.00 18.00 0.4M
2023-07-20 18.88 19.10 18.85 18.99 0.0M
2023-07-19 19.16 19.26 18.85 19.16 0.0M
2023-07-18 19.17 19.36 19.17 19.31 0.0M
2023-07-17 19.43 19.43 19.11 19.26 0.0M
2023-07-14 19.34 19.59 19.25 19.37 0.0M
2023-07-13 19.31 20.00 19.27 19.61 0.0M
2023-07-12 19.15 19.33 19.15 19.31 0.0M
2023-07-11 19.24 19.60 19.24 19.30 0.0M
2023-07-10 19.25 19.48 19.18 19.25 0.0M
2023-07-07 19.19 19.56 19.19 19.56 0.0M
2023-07-06 19.26 19.35 19.15 19.27 0.0M
2023-07-05 19.50 19.68 19.21 19.27 0.1M
2023-07-03 20.44 20.44 19.37 19.70 0.0M
2023-06-30 19.51 20.50 19.42 20.44 0.0M
2023-06-29 19.13 19.59 19.13 19.55 0.0M
2023-06-28 19.21 19.34 19.12 19.25 0.0M
2023-06-27 19.32 19.34 19.14 19.25 0.0M
2023-06-26 19.25 19.57 19.20 19.50 0.0M
2023-06-23 19.24 19.64 19.09 19.11 0.0M
2023-06-22 19.74 19.74 19.25 19.34 0.1M
2023-06-21 19.94 19.95 19.02 19.75 0.0M
2023-06-20 20.59 20.68 19.62 20.22 0.0M
2023-06-16 20.33 21.03 20.30 21.00 0.1M
2023-06-15 20.31 20.60 20.15 20.31 0.1M
2023-06-14 20.83 20.85 19.90 20.29 0.3M
2023-06-13 21.54 21.60 20.04 20.50 0.1M
2023-06-12 20.31 21.15 20.25 21.08 0.0M
2023-06-09 19.70 20.74 19.69 20.53 0.1M
2023-06-08 19.77 19.77 19.60 19.70 0.0M
2023-06-07 19.36 19.80 19.36 19.67 0.0M
2023-06-06 19.24 19.74 19.24 19.56 0.0M
2023-06-05 18.88 19.53 18.60 19.41 0.0M
2023-06-02 19.20 19.38 18.60 18.86 0.2M
2023-06-01 19.00 19.31 18.97 19.20 0.1M
2023-05-31 19.00 19.32 18.95 19.14 0.1M
2023-05-30 19.15 19.35 18.74 18.79 0.3M
2023-05-26 19.47 19.72 19.34 19.44 0.0M
2023-05-25 19.40 19.49 19.21 19.32 0.0M
2023-05-24 19.25 19.50 19.22 19.31 0.0M
2023-05-23 19.21 19.50 19.16 19.20 0.0M
2023-05-22 19.21 19.39 19.11 19.11 0.0M
2023-05-19 19.33 19.46 18.80 18.80 0.0M
2023-05-18 19.55 19.55 19.20 19.25 0.0M
2023-05-17 19.78 19.98 19.09 19.31 0.1M
2023-05-16 19.40 19.75 19.26 19.69 0.0M
2023-05-15 19.44 19.48 18.76 19.15 0.2M
2023-05-12 19.40 19.49 18.51 18.66 0.1M
2023-05-11 19.39 19.64 19.20 19.20 0.1M
2023-05-10 19.50 19.90 17.80 18.63 0.3M
2023-05-09 19.45 19.69 19.01 19.22 0.0M
2023-05-08 19.45 19.68 19.22 19.35 0.0M
2023-05-05 19.05 19.20 18.69 19.00 0.0M
2023-05-04 18.83 19.45 18.83 19.04 0.0M
2023-05-03 18.40 20.05 18.40 18.75 0.0M
2023-05-02 19.79 19.80 17.51 18.30 0.1M
2023-05-01 19.50 20.05 19.01 19.21 0.0M
2023-04-28 19.71 19.88 18.43 19.86 0.2M
2023-04-27 19.69 19.98 19.31 19.80 0.0M
2023-04-26 19.83 19.88 19.05 19.16 0.0M
2023-04-25 18.87 19.70 18.87 19.37 0.1M
2023-04-24 19.85 20.09 18.98 19.57 0.1M
2023-04-21 20.47 20.50 19.53 20.00 0.0M
2023-04-20 19.66 20.71 19.59 20.21 0.0M
2023-04-19 20.69 20.74 19.97 19.97 0.1M
2023-04-18 19.88 21.48 19.60 20.63 0.2M
2023-04-17 19.00 19.91 18.99 19.50 0.1M
2023-04-14 19.00 19.00 18.65 18.84 0.1M
2023-04-13 18.48 19.85 18.48 18.67 0.1M
2023-04-12 18.00 18.83 18.00 18.38 0.1M
2023-04-11 17.91 18.20 17.91 18.00 0.0M
2023-04-10 17.66 17.94 17.66 17.94 0.0M
2023-04-06 17.86 18.13 17.62 17.85 0.0M
2023-04-05 17.88 18.02 17.76 17.99 0.0M
2023-04-04 17.93 18.19 17.55 18.00 0.1M
2023-04-03 18.05 18.12 17.82 17.93 0.1M
2023-03-31 17.70 17.86 17.40 17.72 0.2M
2023-03-30 17.65 17.80 17.50 17.70 0.0M
2023-03-29 17.20 17.86 17.20 17.49 0.2M
2023-03-28 17.06 17.38 17.00 17.28 0.1M
2023-03-27 17.50 17.50 17.25 17.25 0.0M
2023-03-24 17.49 17.80 17.02 17.50 0.1M
2023-03-23 16.60 17.92 16.52 17.92 0.1M
2023-03-22 16.35 17.00 16.32 16.51 0.0M
2023-03-21 15.59 16.62 15.59 16.45 0.0M
2023-03-20 15.41 16.09 15.41 16.06 0.0M
2023-03-17 15.50 15.70 15.11 15.31 0.0M
2023-03-16 14.76 16.00 14.52 16.00 0.0M
2023-03-15 14.88 15.30 14.52 15.00 0.0M
2023-03-14 15.62 15.66 14.44 15.15 0.1M
2023-03-13 15.71 16.05 15.65 15.70 0.0M
2023-03-10 17.10 17.19 15.46 16.16 0.1M
2023-03-09 17.86 18.06 16.52 17.00 0.1M
2023-03-08 16.56 18.09 16.30 18.09 0.1M
2023-03-07 0.71 0.74 0.69 0.72 1.0M
2023-03-06 0.70 0.72 0.68 0.71 0.2M
2023-03-03 0.71 0.73 0.69 0.70 1.9M
2023-03-02 0.73 0.73 0.71 0.71 2.7M
2023-03-01 0.70 0.74 0.70 0.73 1.4M
2023-02-28 0.72 0.73 0.70 0.71 0.8M
2023-02-27 0.69 0.73 0.68 0.70 0.4M
2023-02-24 0.70 0.72 0.68 0.69 0.2M
2023-02-23 0.72 0.75 0.70 0.70 0.3M
2023-02-22 0.74 0.75 0.72 0.73 0.4M
2023-02-21 0.69 0.75 0.69 0.72 0.9M
2023-02-17 0.71 0.71 0.69 0.70 1.0M
2023-02-16 0.76 0.77 0.70 0.72 2.4M
2023-02-15 0.78 0.80 0.77 0.79 0.8M
2023-02-14 0.83 0.84 0.79 0.81 3.0M
2023-02-13 0.82 0.84 0.80 0.82 3.3M
2023-02-10 0.79 0.81 0.75 0.79 3.0M
2023-02-09 0.72 0.80 0.72 0.78 3.0M
2023-02-08 0.66 0.76 0.66 0.74 3.3M
2023-02-07 0.63 0.67 0.61 0.66 1.5M
2023-02-06 0.59 0.66 0.57 0.64 2.2M
2023-02-03 0.59 0.63 0.57 0.61 1.7M
2023-02-02 0.59 0.62 0.57 0.60 1.5M
2023-02-01 0.50 0.63 0.49 0.60 3.4M
2023-01-31 0.51 0.51 0.49 0.50 0.2M
2023-01-30 0.50 0.52 0.49 0.50 1.1M
2023-01-27 0.54 0.56 0.48 0.52 2.3M
2023-01-26 0.57 0.57 0.55 0.55 1.4M
2023-01-25 0.56 0.57 0.54 0.57 0.9M
2023-01-24 0.54 0.57 0.54 0.57 0.7M
2023-01-23 0.56 0.56 0.55 0.55 0.4M
2023-01-20 0.53 0.57 0.53 0.55 0.4M
2023-01-19 0.56 0.57 0.52 0.56 0.9M
2023-01-18 0.56 0.58 0.56 0.57 0.7M
2023-01-17 0.56 0.58 0.56 0.58 1.4M
2023-01-13 0.55 0.58 0.53 0.58 1.1M
2023-01-12 0.52 0.56 0.51 0.56 0.9M
2023-01-11 0.49 0.52 0.49 0.52 1.3M
2023-01-10 0.50 0.52 0.50 0.52 0.3M
2023-01-09 0.49 0.51 0.48 0.50 7.8M
2023-01-06 0.48 0.49 0.47 0.48 0.3M
2023-01-05 0.48 0.49 0.48 0.48 0.8M
2023-01-04 0.50 0.50 0.47 0.49 0.7M
2023-01-03 0.47 0.52 0.43 0.52 1.1M