Viq Solutions

VQS
🏛️ usa →
0.15
Last Update: 2025-09-24
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 2.32 2.41 2.29 2.33 0.0M
2021-12-30 2.33 2.54 2.28 2.36 0.1M
2021-12-29 2.44 2.72 2.28 2.31 0.1M
2021-12-28 2.40 2.45 2.22 2.38 0.0M
2021-12-27 2.52 2.52 2.32 2.39 0.0M
2021-12-23 2.18 2.46 2.18 2.29 0.0M
2021-12-22 2.04 2.19 2.04 2.17 0.0M
2021-12-21 2.29 2.29 2.03 2.08 0.1M
2021-12-20 2.00 2.03 1.92 1.98 0.1M
2021-12-17 2.05 2.10 1.90 2.00 0.1M
2021-12-16 2.24 2.24 1.98 2.09 0.1M
2021-12-15 2.21 2.23 1.99 2.15 0.1M
2021-12-14 2.15 2.27 2.12 2.14 0.0M
2021-12-13 2.13 2.50 2.13 2.24 0.1M
2021-12-10 2.31 2.31 2.21 2.21 0.0M
2021-12-09 2.44 2.44 2.24 2.34 0.1M
2021-12-08 2.59 2.59 2.43 2.51 0.0M
2021-12-07 2.34 2.56 2.33 2.53 0.0M
2021-12-06 2.14 2.31 2.14 2.29 0.0M
2021-12-03 2.17 2.21 2.15 2.19 0.0M
2021-12-02 2.17 2.22 2.16 2.16 0.0M
2021-12-01 2.27 2.31 2.20 2.23 0.0M
2021-11-30 2.41 2.45 2.18 2.26 0.1M
2021-11-29 2.41 2.42 2.35 2.37 0.0M
2021-11-26 2.55 2.62 2.43 2.50 0.0M
2021-11-24 2.55 2.55 2.50 2.50 0.0M
2021-11-23 2.50 2.56 2.47 2.50 0.0M
2021-11-22 2.47 2.49 2.45 2.49 0.1M
2021-11-19 2.50 2.55 2.41 2.49 0.2M
2021-11-18 2.44 2.47 2.38 2.47 0.0M
2021-11-17 2.40 2.50 2.38 2.43 0.1M
2021-11-16 2.30 2.49 2.28 2.45 0.1M
2021-11-15 2.39 2.40 2.30 2.38 0.0M
2021-11-12 2.43 2.44 2.30 2.39 0.2M
2021-11-11 2.21 2.49 2.21 2.43 0.1M
2021-11-10 2.60 2.61 2.20 2.23 0.4M
2021-11-09 2.32 2.74 2.32 2.64 0.1M
2021-11-08 2.42 2.43 2.31 2.32 0.1M
2021-11-05 2.70 2.70 2.28 2.43 0.1M
2021-11-04 2.52 2.52 2.32 2.32 0.1M
2021-11-03 2.71 2.71 2.48 2.48 0.1M
2021-11-02 2.51 2.71 2.50 2.71 0.1M
2021-11-01 2.46 2.61 2.46 2.56 0.2M
2021-10-29 2.56 2.60 2.45 2.46 0.1M
2021-10-28 2.52 2.60 2.48 2.59 0.1M
2021-10-27 2.64 2.64 2.51 2.58 0.2M
2021-10-26 2.70 2.76 2.65 2.65 0.1M
2021-10-25 2.72 2.76 2.63 2.66 0.1M
2021-10-22 2.77 2.77 2.73 2.73 0.0M
2021-10-21 2.89 2.90 2.76 2.76 0.0M
2021-10-20 2.80 2.96 2.79 2.84 0.1M
2021-10-19 2.90 2.95 2.77 2.87 0.1M
2021-10-18 3.01 3.01 2.83 2.85 0.0M
2021-10-15 2.67 3.03 2.67 2.93 0.1M
2021-10-14 2.50 2.67 2.47 2.54 0.1M
2021-10-13 2.41 2.55 2.37 2.51 0.3M
2021-10-12 2.47 2.48 2.38 2.39 0.4M
2021-10-11 2.50 2.60 2.39 2.42 0.1M
2021-10-08 2.70 2.73 2.48 2.50 0.4M
2021-10-07 2.65 2.78 2.65 2.69 0.1M
2021-10-06 2.83 2.83 2.70 2.72 0.1M
2021-10-05 2.90 2.91 2.76 2.83 0.2M
2021-10-04 3.10 3.10 2.83 2.86 0.1M
2021-10-01 2.97 3.18 2.91 3.11 0.1M
2021-09-30 2.69 3.01 2.63 2.96 0.1M
2021-09-29 2.93 2.95 2.69 2.71 0.3M
2021-09-28 2.72 3.03 2.70 2.92 0.3M
2021-09-27 2.86 2.92 2.66 2.71 0.4M
2021-09-24 3.11 3.17 2.88 2.92 0.4M
2021-09-23 3.27 3.50 3.11 3.15 0.2M
2021-09-22 3.22 3.30 3.12 3.19 0.1M
2021-09-21 3.35 3.36 3.13 3.19 0.3M
2021-09-20 3.20 3.33 3.08 3.24 0.2M
2021-09-17 3.37 3.70 3.18 3.27 0.3M
2021-09-16 3.42 3.66 3.25 3.34 0.2M
2021-09-15 3.51 3.64 3.27 3.45 0.3M
2021-09-14 3.86 4.01 3.50 3.51 0.3M
2021-09-13 4.50 4.52 3.74 3.79 1.3M
2021-09-10 4.88 4.88 4.60 4.76 0.0M
2021-09-09 4.77 4.94 4.68 4.88 0.1M
2021-09-08 4.74 4.80 4.36 4.67 0.0M
2021-09-07 4.84 4.84 4.46 4.61 0.1M
2021-09-03 4.78 4.84 4.69 4.84 0.0M
2021-09-02 4.61 4.94 4.61 4.76 0.1M
2021-09-01 4.85 5.01 4.57 4.75 0.2M
2021-08-31 4.87 5.82 4.67 4.90 2.8M
2021-08-30 4.81 4.94 4.76 4.81 0.0M
2021-08-27 4.72 4.85 4.72 4.83 0.0M
2021-08-26 5.13 5.13 4.77 4.81 0.0M
2021-08-25 4.88 5.04 4.75 4.81 0.0M
2021-08-24 5.01 5.09 4.93 5.04 0.0M
2021-08-23 4.72 4.89 4.68 4.87 0.0M
2021-08-20 4.67 4.69 4.62 4.69 0.0M
2021-08-19 4.96 5.15 4.47 4.62 0.1M
2021-08-18 4.87 5.30 4.23 5.23 0.1M
2021-08-17 4.36 4.79 4.31 4.73 0.1M
2021-08-16 4.73 4.73 4.18 4.37 0.0M
2021-08-13 4.81 4.93 4.66 4.93 0.0M
2021-08-12 4.88 4.99 4.38 4.75 0.1M
2021-08-11 5.04 5.08 4.75 4.81 0.0M
2021-08-10 5.39 5.45 5.00 5.00 0.1M
2021-08-09 4.95 5.62 4.84 5.44 0.0M
2021-08-06 4.92 4.93 4.68 4.91 0.0M
2021-08-05 5.02 5.18 4.80 4.91 0.1M
2021-08-04 5.48 5.48 4.85 4.98 0.1M
2021-08-03 6.42 6.46 5.30 5.64 0.1M
2021-08-02 6.48 6.57 6.48 6.48 0.0M
2021-07-30 6.97 6.97 6.31 6.35 0.0M
2021-07-29 7.19 7.19 7.19 7.19 0.0M
2021-07-28 7.17 7.19 7.01 7.19 0.0M
2021-07-27 7.13 7.16 7.02 7.15 0.0M
2021-07-26 7.18 7.19 7.07 7.19 0.0M
2021-07-23 6.94 7.17 6.86 7.16 0.0M
2021-07-22 7.00 7.00 6.87 6.93 0.0M
2021-07-21 6.73 7.00 6.73 6.86 0.0M
2021-07-20 6.45 6.70 6.27 6.63 0.0M
2021-07-19 6.51 6.60 6.31 6.48 0.1M
2021-07-16 6.99 6.99 6.31 6.75 0.0M
2021-07-15 6.85 7.05 6.46 6.59 0.0M
2021-07-14 7.07 7.15 6.81 7.00 0.0M
2021-07-13 7.10 7.12 7.04 7.04 0.0M
2021-07-12 6.99 7.18 6.99 7.14 0.0M
2021-07-09 7.13 7.16 7.12 7.15 0.0M
2021-07-08 7.00 7.15 7.00 7.11 0.0M
2021-07-07 7.20 7.25 7.13 7.19 0.0M
2021-07-06 7.39 7.39 7.01 7.22 0.0M
2021-07-02 7.30 7.36 7.30 7.35 0.0M
2021-07-01 7.43 7.43 7.35 7.41 0.0M
2021-06-30 7.30 7.30 7.17 7.27 0.0M
2021-06-29 7.31 7.34 7.21 7.25 0.0M
2021-06-28 7.27 7.35 7.15 7.34 0.0M
2021-06-25 7.58 7.58 7.34 7.36 0.0M
2021-06-24 7.35 7.41 7.00 7.34 0.0M
2021-06-23 7.34 7.39 7.21 7.35 0.0M
2021-06-22 7.22 7.40 7.20 7.35 0.0M
2021-06-21 7.25 7.25 7.06 7.21 0.0M
2021-06-18 6.99 6.99 6.90 6.95 0.0M
2021-06-17 7.21 7.21 6.95 6.95 0.0M
2021-06-16 7.33 7.35 7.22 7.23 0.0M
2021-06-15 7.35 7.37 7.21 7.27 0.0M
2021-06-14 7.42 7.42 7.21 7.32 0.1M
2021-06-11 7.41 7.42 7.25 7.29 0.0M
2021-06-10 7.60 7.60 7.36 7.41 0.0M
2021-06-09 7.22 7.43 7.22 7.36 0.0M
2021-06-08 7.26 7.31 7.21 7.22 0.0M
2021-06-07 7.26 7.43 7.24 7.26 0.0M
2021-06-04 7.30 7.35 7.26 7.30 0.1M
2021-06-03 7.32 7.32 7.19 7.24 0.0M
2021-06-02 7.38 7.38 7.12 7.22 0.0M
2021-06-01 7.23 7.33 7.11 7.24 0.0M
2021-05-28 7.35 7.36 7.18 7.24 0.1M
2021-05-27 7.16 7.47 7.16 7.31 0.0M
2021-05-26 6.77 7.44 6.77 7.29 0.0M
2021-05-25 7.05 7.60 7.04 7.18 0.0M
2021-05-24 7.00 7.14 6.93 7.14 0.0M
2021-05-21 7.47 7.47 7.02 7.02 0.0M
2021-05-20 7.04 7.08 7.00 7.02 0.1M
2021-05-19 7.26 7.26 6.86 6.88 0.0M
2021-05-18 6.80 7.07 6.80 7.06 0.1M
2021-05-17 6.67 6.99 6.65 6.86 0.1M
2021-05-14 7.20 7.22 6.60 6.61 0.1M
2021-05-13 6.93 6.99 6.87 6.93 0.1M
2021-05-12 6.95 7.06 6.85 6.89 0.1M
2021-05-11 6.81 7.04 6.77 7.00 0.1M
2021-05-10 7.00 7.18 6.83 7.01 0.2M
2021-05-07 6.99 7.00 6.90 6.92 0.1M
2021-05-06 7.32 7.33 6.70 7.00 0.2M
2021-05-05 7.30 7.41 7.20 7.34 0.1M
2021-05-04 7.33 7.45 7.00 7.20 0.2M
2021-05-03 7.00 7.92 7.00 7.33 0.2M
2021-04-30 5.86 6.23 5.85 6.23 0.0M
2021-04-29 5.87 5.87 5.87 5.87 0.0M
2021-04-28 5.98 5.98 5.94 5.94 0.0M
2021-04-26 5.74 5.74 5.69 5.69 0.0M
2021-04-23 5.58 5.62 5.58 5.62 0.0M
2021-04-22 5.59 5.74 5.56 5.68 0.0M
2021-04-21 5.36 5.50 5.36 5.50 0.0M
2021-04-20 5.31 5.31 5.31 5.31 0.0M
2021-04-19 5.51 5.52 5.44 5.44 0.0M
2021-04-16 5.57 5.60 5.51 5.51 0.0M
2021-04-15 5.71 5.71 5.64 5.64 0.0M
2021-04-14 5.79 5.81 5.70 5.70 0.0M
2021-04-13 6.13 6.13 5.85 5.85 0.0M
2021-04-12 5.31 5.85 5.31 5.85 0.0M
2021-04-09 5.22 5.31 5.22 5.26 0.0M
2021-04-08 5.37 5.37 5.28 5.33 0.0M
2021-04-07 5.28 5.30 5.27 5.29 0.0M
2021-04-06 5.29 5.30 5.29 5.30 0.0M
2021-04-05 5.50 5.50 5.27 5.37 0.0M
2021-04-01 5.26 5.26 5.24 5.24 0.0M
2021-03-31 5.60 5.60 5.27 5.27 0.0M
2021-03-30 5.22 5.34 5.20 5.34 0.0M
2021-03-29 5.16 5.25 5.16 5.25 0.0M
2021-03-26 5.10 5.14 5.10 5.10 0.0M
2021-03-25 4.96 4.96 4.95 4.95 0.0M
2021-03-23 5.47 5.47 5.42 5.42 0.0M
2021-03-19 5.15 5.15 5.15 5.15 0.0M
2021-03-18 5.06 5.20 5.06 5.20 0.0M
2021-03-17 5.08 5.08 5.08 5.08 0.0M
2021-03-16 5.35 5.35 5.00 5.00 0.0M
2021-03-10 5.46 5.47 5.46 5.47 0.0M
2021-03-08 5.38 5.41 5.38 5.41 0.0M
2021-03-05 5.38 5.41 5.30 5.35 0.0M
2021-03-04 5.49 5.51 5.39 5.39 0.0M
2021-03-03 5.50 5.55 5.50 5.55 0.0M
2021-03-02 5.50 5.50 5.50 5.50 0.0M
2021-03-01 5.43 5.50 5.43 5.46 0.0M
2021-02-26 5.15 5.43 5.15 5.43 0.0M
2021-02-25 5.26 5.26 5.22 5.25 0.0M
2021-02-24 5.36 5.36 5.26 5.26 0.0M
2021-02-23 5.56 5.56 5.44 5.44 0.0M
2021-02-22 5.50 5.56 5.50 5.54 0.0M
2021-02-19 5.61 5.62 5.55 5.62 0.0M
2021-02-18 5.52 5.52 5.50 5.52 0.0M
2021-02-16 5.49 5.49 5.49 5.49 0.0M
2021-02-12 5.51 5.51 5.43 5.43 0.0M
2021-02-11 5.48 5.48 5.48 5.48 0.0M
2021-02-10 5.51 5.51 5.50 5.50 0.0M
2021-02-09 5.50 5.50 5.50 5.50 0.0M
2021-02-08 5.42 5.50 5.42 5.50 0.0M
2021-02-05 5.20 5.20 5.20 5.20 0.0M
2021-02-04 5.22 5.23 5.18 5.18 0.0M
2021-02-03 5.15 5.15 5.10 5.10 0.0M
2021-02-02 5.07 5.07 5.03 5.03 0.0M
2021-02-01 4.70 4.70 4.70 4.70 0.0M
2021-01-29 4.99 5.00 4.72 4.74 0.0M
2021-01-28 4.68 5.00 4.68 5.00 0.0M
2021-01-26 5.02 5.23 5.02 5.21 0.0M
2021-01-25 5.11 5.11 5.11 5.11 0.0M
2021-01-22 5.16 5.16 5.16 5.16 0.0M
2021-01-21 5.64 5.64 5.45 5.46 0.0M
2021-01-20 5.64 5.64 5.50 5.51 0.0M
2021-01-19 5.88 5.88 5.49 5.62 0.0M
2021-01-15 4.94 4.94 4.94 4.94 0.0M
2021-01-14 4.66 4.66 4.66 4.66 0.0M
2021-01-12 4.35 4.35 4.30 4.30 0.0M
2021-01-11 4.60 4.60 4.47 4.50 0.0M
2021-01-08 4.49 4.57 4.49 4.57 0.0M
2021-01-07 4.50 4.55 4.49 4.55 0.0M
2021-01-06 4.57 4.57 4.57 4.57 0.0M
2021-01-04 4.62 4.62 4.62 4.62 0.0M