Volta Finance

VTA
🏛️ uk →
6.98
Last Update: 2025-09-30
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
2021-12-31 6.15 6.15 6.15 6.15 0.0M
2021-12-30 6.15 6.27 6.27 6.15 0.0M
2021-12-29 6.15 6.15 6.15 6.15 0.0M
2021-12-24 6.15 6.15 6.15 6.15 0.0M
2021-12-23 6.15 6.15 6.15 6.15 0.0M
2021-12-22 6.15 6.07 6.06 6.15 0.0M
2021-12-21 6.15 6.15 6.15 6.15 0.0M
2021-12-20 6.15 6.15 6.15 6.15 0.0M
2021-12-17 6.15 6.15 6.15 6.15 0.0M
2021-12-16 6.15 6.15 6.15 6.15 0.0M
2021-12-15 6.20 6.20 6.20 6.20 0.0M
2021-12-14 6.20 6.20 6.20 6.20 0.0M
2021-12-13 6.20 6.34 6.34 6.20 0.0M
2021-12-10 6.20 6.20 6.20 6.20 0.0M
2021-12-09 6.20 6.20 6.20 6.20 0.0M
2021-12-08 6.20 6.20 6.20 6.20 0.0M
2021-12-07 6.20 6.30 6.30 6.20 0.0M
2021-12-06 6.20 6.20 6.20 6.20 0.0M
2021-12-03 6.20 6.20 6.20 6.20 0.0M
2021-12-02 6.20 6.10 6.10 6.20 0.0M
2021-12-01 6.20 6.20 6.20 6.20 0.0M
2021-11-30 6.20 6.34 6.22 6.20 0.0M
2021-11-29 6.20 6.20 6.20 6.20 0.0M
2021-11-26 6.20 6.20 6.20 6.20 0.0M
2021-11-25 6.20 6.20 6.20 6.20 0.0M
2021-11-24 6.20 6.20 6.20 6.20 0.0M
2021-11-23 6.20 6.20 6.20 6.20 0.0M
2021-11-22 6.20 6.20 6.20 6.20 0.0M
2021-11-19 6.20 6.32 6.32 6.20 0.0M
2021-11-18 6.20 6.20 6.20 6.20 0.0M
2021-11-17 6.20 6.20 6.20 6.20 0.0M
2021-11-16 6.20 6.20 6.20 6.20 0.0M
2021-11-15 6.20 6.10 6.10 6.20 0.0M
2021-11-12 6.20 6.20 6.20 6.20 0.0M
2021-11-11 6.20 6.20 6.20 6.20 0.0M
2021-11-10 6.20 6.20 6.20 6.20 0.0M
2021-11-09 6.20 6.20 6.20 6.20 0.0M
2021-11-08 6.20 6.20 6.20 6.20 0.0M
2021-11-05 6.20 6.20 6.20 6.20 0.0M
2021-11-04 6.20 6.20 6.20 6.20 0.0M
2021-11-03 6.20 6.20 6.20 6.20 0.0M
2021-11-02 6.20 6.32 6.00 6.20 0.0M
2021-11-01 6.20 6.38 6.00 6.20 0.0M
2021-10-29 6.20 6.20 6.20 6.20 0.0M
2021-10-28 6.20 6.37 6.37 6.20 0.0M
2021-10-27 6.20 6.20 6.20 6.20 0.0M
2021-10-26 6.20 6.20 6.20 6.20 0.0M
2021-10-25 6.20 6.06 6.06 6.20 0.0M
2021-10-22 6.20 6.36 6.36 6.20 0.0M
2021-10-21 6.20 6.20 6.20 6.20 0.0M
2021-10-20 6.20 6.20 6.20 6.20 0.0M
2021-10-19 6.20 6.20 6.20 6.20 0.0M
2021-10-18 6.20 6.20 6.20 6.20 0.0M
2021-10-15 6.20 6.20 6.20 6.20 0.0M
2021-10-14 6.20 6.36 6.04 6.20 0.0M
2021-10-13 6.20 6.20 6.20 6.20 0.0M
2021-10-12 6.20 6.20 6.20 6.20 0.0M
2021-10-11 6.20 6.36 6.36 6.20 0.0M
2021-10-08 6.20 6.20 6.20 6.20 0.0M
2021-10-07 6.20 6.36 6.36 6.20 0.0M
2021-10-06 6.20 6.20 6.20 6.20 0.0M
2021-10-05 6.20 6.20 6.20 6.20 0.0M
2021-10-04 6.20 6.20 6.20 6.20 0.0M
2021-10-01 6.20 6.30 6.30 6.20 0.0M
2021-09-30 6.20 6.20 6.20 6.20 0.0M
2021-09-29 6.20 6.20 6.20 6.20 0.0M
2021-09-28 6.20 6.04 6.04 6.20 0.0M
2021-09-27 6.15 6.25 6.25 6.15 0.0M
2021-09-24 6.15 6.15 6.15 6.15 0.0M
2021-09-23 6.15 6.25 6.25 6.15 0.0M
2021-09-22 6.20 6.20 6.20 6.20 0.0M
2021-09-21 6.20 6.20 6.20 6.20 0.0M
2021-09-20 6.20 6.33 6.03 6.20 0.0M
2021-09-17 6.15 6.30 6.03 6.20 0.0M
2021-09-16 6.15 6.25 6.25 6.15 0.0M
2021-09-15 6.15 6.20 6.20 6.15 0.0M
2021-09-13 6.20 6.00 6.00 6.20 0.0M
2021-09-10 6.20 6.00 6.00 6.20 0.0M
2021-09-09 6.20 6.00 6.00 6.20 0.0M
2021-09-08 6.15 6.20 6.05 6.05 0.0M
2021-09-07 6.15 6.25 6.25 6.15 0.0M
2021-09-06 6.15 6.15 6.15 6.15 0.0M
2021-09-03 6.10 6.27 6.11 6.15 0.0M
2021-09-02 6.10 6.10 6.10 6.10 0.0M
2021-09-01 6.10 6.10 6.10 6.10 0.0M
2021-08-31 6.10 6.10 6.10 6.10 0.0M
2021-08-27 6.10 6.10 6.10 6.10 0.0M
2021-08-26 6.10 6.10 6.10 6.10 0.0M
2021-08-25 6.05 6.18 6.10 6.10 0.0M
2021-08-24 6.05 6.18 6.18 6.05 0.0M
2021-08-23 6.05 6.05 6.05 6.05 0.0M
2021-08-20 6.05 6.17 6.17 6.05 0.0M
2021-08-19 6.05 6.17 6.17 6.05 0.0M
2021-08-17 6.05 6.15 6.15 6.05 0.0M
2021-08-16 6.05 6.16 6.00 6.05 0.0M
2021-08-13 6.05 6.16 5.99 6.05 0.0M
2021-08-12 6.05 6.16 6.16 6.05 0.0M
2021-08-11 6.05 6.05 6.05 6.05 0.0M
2021-08-10 6.05 6.05 6.05 6.05 0.0M
2021-08-09 6.05 6.05 6.05 6.05 0.0M
2021-08-06 6.05 6.26 6.26 6.05 0.0M
2021-08-05 6.05 6.17 6.17 6.05 0.0M
2021-08-04 6.05 6.05 6.05 6.05 0.0M
2021-08-03 6.05 6.05 6.05 6.05 0.0M
2021-08-02 6.05 6.17 5.99 6.05 0.0M
2021-07-30 6.05 6.18 6.10 6.05 0.0M
2021-07-29 6.05 6.18 6.18 6.05 0.0M
2021-07-28 6.05 6.18 6.18 6.05 0.0M
2021-07-27 6.05 6.05 6.05 6.05 0.0M
2021-07-26 6.05 6.05 6.05 6.05 0.0M
2021-07-23 6.05 6.05 6.05 6.05 0.0M
2021-07-22 6.05 6.05 6.05 6.05 0.0M
2021-07-21 6.05 6.05 6.05 6.05 0.0M
2021-07-20 6.05 6.05 6.05 6.05 0.0M
2021-07-19 6.05 6.05 6.05 6.05 0.0M
2021-07-16 6.05 6.05 6.05 6.05 0.0M
2021-07-15 6.05 6.05 6.05 6.05 0.0M
2021-07-14 6.05 6.07 6.07 6.05 0.0M
2021-07-13 6.05 6.10 6.10 6.05 0.0M
2021-07-12 6.05 6.05 6.05 6.05 0.0M
2021-07-09 6.05 6.05 6.05 6.05 0.0M
2021-07-08 6.13 6.30 6.30 6.30 0.0M
2021-07-07 6.08 6.16 6.16 6.13 0.0M
2021-07-06 6.08 6.12 6.12 6.08 0.0M
2021-07-05 6.08 6.08 6.08 6.08 0.0M
2021-07-02 6.08 6.12 6.12 6.08 0.0M
2021-07-01 6.08 6.08 6.08 6.08 0.0M
2021-06-30 6.08 6.08 6.08 6.08 0.0M
2021-06-29 6.08 6.08 6.08 6.08 0.0M
2021-06-28 6.08 6.08 6.08 6.08 2.8M
2021-06-25 6.08 6.08 6.08 6.08 0.0M
2021-06-24 6.08 6.08 6.08 6.08 0.0M
2021-06-23 6.08 6.08 6.08 6.08 0.0M
2021-06-22 6.08 6.08 6.08 6.08 0.0M
2021-06-21 6.08 6.08 6.08 6.08 0.0M
2021-06-18 6.08 6.08 6.08 6.08 0.0M
2021-06-17 6.08 6.08 6.08 6.08 0.0M
2021-06-16 6.08 6.08 6.08 6.08 0.0M
2021-06-15 6.05 6.05 6.05 6.05 0.0M
2021-06-14 6.05 6.05 6.05 6.05 0.0M
2021-06-11 6.05 6.02 6.00 6.05 0.0M
2021-06-10 6.05 6.11 6.11 6.05 0.0M
2021-06-09 6.05 5.94 5.94 6.05 0.0M
2021-06-08 6.05 6.05 6.05 6.05 0.0M
2021-06-07 6.05 6.05 6.05 6.05 0.0M
2021-06-04 6.05 6.05 6.05 6.05 0.0M
2021-06-03 6.05 6.05 6.05 6.05 0.0M
2021-06-02 6.05 6.05 6.05 6.05 0.0M
2021-06-01 6.05 6.11 6.11 6.05 0.0M
2021-05-28 6.05 6.05 6.05 6.05 0.0M
2021-05-27 6.05 6.05 6.05 6.05 0.0M
2021-05-26 6.05 6.05 6.05 6.05 0.0M
2021-05-25 6.05 6.11 6.11 6.05 0.0M
2021-05-24 6.05 6.04 6.04 6.05 0.0M
2021-05-21 6.05 6.05 6.05 6.05 0.0M
2021-05-20 6.05 6.05 6.05 6.05 0.0M
2021-05-19 6.05 6.05 6.05 6.05 0.0M
2021-05-18 6.05 6.05 6.05 6.05 0.0M
2021-05-17 6.05 6.05 6.05 6.05 0.0M
2021-05-14 6.05 5.94 5.94 6.05 0.0M
2021-05-13 6.05 6.05 6.05 6.05 0.0M
2021-05-12 6.05 6.05 6.05 6.05 0.0M
2021-05-11 6.05 6.11 6.11 6.05 0.0M
2021-05-10 6.05 6.11 6.05 6.05 0.0M
2021-05-07 6.05 6.09 6.09 6.05 0.0M
2021-05-06 6.03 6.05 6.05 6.05 0.0M
2021-05-05 6.03 6.06 6.00 6.03 0.0M
2021-05-04 6.03 6.06 6.05 6.03 0.0M
2021-04-30 6.03 6.20 6.00 6.03 0.0M
2021-04-29 6.03 6.03 6.03 6.03 0.0M
2021-04-28 6.03 6.03 6.03 6.03 0.0M
2021-04-27 6.03 5.92 5.92 6.03 0.0M
2021-04-26 6.03 6.03 6.03 6.03 0.0M
2021-04-23 6.03 6.03 6.03 6.03 0.0M
2021-04-22 6.03 6.03 6.03 6.03 0.0M
2021-04-21 6.03 5.90 5.90 6.03 0.0M
2021-04-20 6.03 6.03 6.03 6.03 0.0M
2021-04-19 6.03 6.03 6.03 6.03 0.0M
2021-04-16 6.03 6.14 6.00 6.03 0.0M
2021-04-15 6.03 6.10 6.00 6.03 0.0M
2021-04-14 6.03 6.03 6.03 6.03 0.0M
2021-04-13 6.03 6.03 6.03 6.03 0.0M
2021-04-12 5.98 6.17 6.14 6.03 0.0M
2021-04-09 5.98 5.78 5.75 5.98 0.0M
2021-04-07 5.98 6.13 6.12 5.98 0.0M
2021-04-06 5.98 6.13 6.13 5.98 0.0M
2021-04-01 5.98 5.81 5.81 5.98 0.0M
2021-03-31 6.10 6.10 6.10 6.10 0.0M
2021-03-30 6.10 6.10 6.10 6.10 0.0M
2021-03-29 6.10 6.10 6.10 6.10 0.0M
2021-03-26 6.10 6.17 6.17 6.10 0.0M
2021-03-25 6.10 6.10 6.10 6.10 0.0M
2021-03-24 6.10 6.10 6.10 6.10 0.0M
2021-03-23 6.10 6.10 6.10 6.10 0.0M
2021-03-22 6.00 6.08 6.08 6.10 0.0M
2021-03-19 6.00 6.14 6.14 6.00 0.0M
2021-03-18 5.84 5.84 5.84 6.00 0.0M
2021-03-17 6.00 6.00 6.00 6.00 0.0M
2021-03-16 6.05 6.00 6.00 6.05 0.0M
2021-03-15 6.05 6.00 6.00 6.05 0.0M
2021-03-12 6.05 6.05 6.05 6.05 0.0M
2021-03-11 6.05 6.05 6.05 6.05 0.0M
2021-03-10 6.05 6.03 5.93 6.05 0.0M
2021-03-09 6.05 6.06 6.00 6.05 0.0M
2021-03-08 6.05 6.02 6.02 6.05 0.0M
2021-03-05 6.05 6.05 6.05 6.05 0.0M
2021-03-04 6.05 6.11 6.02 6.05 0.0M
2021-03-03 6.05 6.17 5.91 6.05 0.0M
2021-03-02 6.05 6.05 6.05 6.05 0.0M
2021-03-01 6.05 6.05 6.05 6.05 0.0M
2021-02-26 6.05 6.05 6.05 6.05 0.0M
2021-02-25 6.05 6.05 6.05 6.05 0.0M
2021-02-24 6.05 6.20 5.91 6.05 0.0M
2021-02-23 6.05 6.05 6.05 6.05 0.0M
2021-02-22 6.05 6.05 6.05 6.05 0.0M
2021-02-19 6.05 6.05 6.05 6.05 0.0M
2021-02-18 6.00 6.00 6.00 6.00 0.0M
2021-02-17 6.00 6.00 6.00 6.00 0.0M
2021-02-16 5.95 5.95 5.95 5.95 0.0M
2021-02-15 5.95 5.95 5.95 5.95 0.0M
2021-02-12 5.95 5.95 5.95 5.95 0.0M
2021-02-11 5.95 5.84 5.84 5.95 0.0M
2021-02-10 5.95 5.95 5.95 5.95 0.0M
2021-02-09 5.80 5.80 5.80 5.80 0.0M
2021-02-08 5.80 5.80 5.80 5.80 0.0M
2021-02-05 5.80 5.88 5.88 5.80 0.0M
2021-02-04 5.80 5.88 5.70 5.80 0.0M
2021-02-03 5.80 5.80 5.80 5.80 0.0M
2021-02-02 5.80 5.80 5.80 5.80 0.0M
2021-02-01 5.80 5.88 5.88 5.80 0.0M
2021-01-29 5.80 5.80 5.80 5.80 0.0M
2021-01-28 5.80 5.65 5.65 5.80 0.0M
2021-01-27 5.80 5.80 5.80 5.80 0.0M
2021-01-26 5.80 5.80 5.80 5.80 0.0M
2021-01-25 5.80 5.80 5.80 5.80 0.0M
2021-01-22 5.75 5.87 5.87 5.78 0.0M
2021-01-21 5.75 5.75 5.75 5.75 0.0M
2021-01-20 5.70 5.70 5.70 5.70 0.0M
2021-01-19 5.50 5.50 5.50 5.50 0.0M
2021-01-18 5.55 5.45 5.45 5.55 0.0M
2021-01-15 5.50 5.70 5.68 5.55 0.0M
2021-01-13 5.50 5.70 5.70 5.50 0.0M
2021-01-12 5.50 5.68 5.54 5.50 0.0M
2021-01-11 5.50 5.50 5.50 5.50 0.0M
2021-01-08 5.45 5.45 5.45 5.45 0.0M
2021-01-07 5.45 5.45 5.45 5.45 0.0M
2021-01-06 5.45 5.45 5.45 5.45 0.0M
2021-01-05 5.40 5.40 5.40 5.40 0.0M
2021-01-04 5.40 5.40 5.40 5.40 0.0M