Value Line

VALU
🏛️ usa →
39.00
Last Update: 2025-09-26
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 46.74 50.38 46.74 48.75 0.0M
2023-12-28 49.00 49.00 47.99 47.99 0.0M
2023-12-27 48.47 48.47 48.47 48.47 0.0M
2023-12-26 48.50 48.73 47.10 47.99 0.0M
2023-12-22 47.80 50.21 46.60 47.70 0.0M
2023-12-21 46.90 50.83 45.80 47.82 0.0M
2023-12-20 49.11 49.11 48.70 48.70 0.0M
2023-12-19 50.50 50.50 48.40 49.90 0.0M
2023-12-18 47.35 50.16 47.34 49.90 0.0M
2023-12-15 48.10 49.17 44.05 49.17 0.0M
2023-12-14 48.10 56.10 48.03 48.58 0.0M
2023-12-13 54.97 58.45 45.00 45.00 0.0M
2023-12-12 51.50 54.61 51.50 53.41 0.0M
2023-12-11 49.34 53.86 49.34 53.86 0.0M
2023-12-08 46.80 52.89 46.80 52.89 0.0M
2023-12-07 46.00 48.52 46.00 48.07 0.0M
2023-12-06 42.99 44.95 42.99 44.95 0.0M
2023-12-05 46.96 46.96 42.62 42.62 0.0M
2023-12-04 44.40 44.40 44.40 44.40 0.0M
2023-12-01 43.35 46.73 43.35 44.40 0.0M
2023-11-30 42.05 42.05 42.05 42.05 0.0M
2023-11-29 42.37 42.98 42.37 42.98 0.0M
2023-11-28 43.48 43.48 41.16 41.16 0.0M
2023-11-27 41.00 41.55 41.00 41.55 0.0M
2023-11-24 40.70 42.30 40.70 42.30 0.0M
2023-11-22 41.80 41.80 41.78 41.78 0.0M
2023-11-21 44.70 44.70 41.85 41.85 0.0M
2023-11-20 43.00 43.00 43.00 43.00 0.0M
2023-11-17 43.50 43.50 42.30 42.30 0.0M
2023-11-16 43.15 43.16 41.67 42.20 0.0M
2023-11-15 46.19 46.19 44.03 44.03 0.0M
2023-11-14 44.83 46.80 44.80 46.80 0.0M
2023-11-13 43.25 44.36 43.25 43.73 0.0M
2023-11-10 44.60 44.60 44.60 44.60 0.0M
2023-11-09 43.37 47.00 43.37 44.48 0.0M
2023-11-08 41.62 42.68 41.62 42.68 0.0M
2023-11-07 41.64 44.00 41.50 41.50 0.0M
2023-11-06 41.89 41.95 41.30 41.30 0.0M
2023-11-03 40.50 41.62 40.02 41.30 0.0M
2023-11-02 40.00 41.90 39.63 39.63 0.0M
2023-11-01 40.50 40.50 39.79 39.79 0.0M
2023-10-31 39.40 43.34 39.40 40.95 0.0M
2023-10-30 38.50 42.21 38.50 38.60 0.0M
2023-10-27 35.55 40.50 35.55 38.50 0.0M
2023-10-26 33.99 36.78 33.98 36.70 0.0M
2023-10-25 34.01 36.39 34.00 34.80 0.0M
2023-10-24 35.05 36.36 34.20 34.20 0.0M
2023-10-23 35.74 35.74 34.09 34.50 0.0M
2023-10-20 34.79 35.40 34.01 34.94 0.0M
2023-10-19 35.06 35.07 34.71 34.71 0.0M
2023-10-18 34.50 36.03 34.50 35.74 0.0M
2023-10-17 34.29 36.00 34.24 35.22 0.0M
2023-10-16 33.41 35.99 32.90 35.06 0.0M
2023-10-13 32.90 34.65 32.90 33.35 0.0M
2023-10-12 33.75 35.36 32.07 32.50 0.0M
2023-10-11 38.53 38.53 33.34 33.75 0.0M
2023-10-10 41.41 41.41 39.67 39.67 0.0M
2023-10-09 42.04 42.30 40.05 41.73 0.0M
2023-10-06 43.49 43.49 43.20 43.20 0.0M
2023-10-05 44.50 44.50 43.16 43.16 0.0M
2023-10-04 43.35 43.35 43.35 43.35 0.0M
2023-10-03 44.16 44.16 44.16 44.16 0.0M
2023-10-02 44.00 44.16 44.00 44.16 0.0M
2023-09-29 43.72 43.72 43.72 43.72 0.0M
2023-09-28 45.49 45.50 45.10 45.10 0.0M
2023-09-27 42.58 45.40 42.58 44.98 0.0M
2023-09-26 45.48 45.48 45.25 45.25 0.0M
2023-09-25 45.07 46.30 45.00 45.40 0.0M
2023-09-22 46.61 46.61 46.61 46.61 0.0M
2023-09-21 46.08 46.23 46.08 46.23 0.0M
2023-09-20 49.21 49.21 45.66 46.49 0.0M
2023-09-19 47.39 47.39 46.50 46.50 0.0M
2023-09-18 45.33 48.40 45.33 47.40 0.0M
2023-09-15 49.57 50.47 45.00 45.00 0.0M
2023-09-14 50.00 50.00 49.41 49.41 0.0M
2023-09-13 49.79 50.00 48.85 48.85 0.0M
2023-09-12 50.07 50.07 48.65 48.84 0.0M
2023-09-11 49.70 49.78 49.70 49.78 0.0M
2023-09-08 50.11 50.11 50.11 50.11 0.0M
2023-09-07 49.72 50.70 49.50 50.56 0.0M
2023-09-06 50.52 51.04 50.00 50.36 0.0M
2023-09-05 52.30 52.30 52.30 52.30 0.0M
2023-09-01 53.65 53.75 52.30 52.30 0.0M
2023-08-31 54.55 56.00 53.41 53.41 0.0M
2023-08-30 53.36 53.76 53.00 53.50 0.0M
2023-08-29 52.31 56.26 51.50 52.98 0.0M
2023-08-28 52.84 52.97 50.02 52.15 0.0M
2023-08-25 54.00 54.00 52.80 52.80 0.0M
2023-08-24 53.69 54.70 53.05 53.16 0.0M
2023-08-23 55.00 55.00 53.65 53.65 0.0M
2023-08-22 50.55 55.87 50.55 53.65 0.0M
2023-08-21 49.99 51.74 49.00 50.84 0.0M
2023-08-18 50.09 50.09 48.81 48.81 0.0M
2023-08-17 50.26 52.00 50.26 51.10 0.0M
2023-08-16 53.86 53.87 52.10 52.10 0.0M
2023-08-15 55.49 55.50 55.45 55.50 0.0M
2023-08-14 56.04 56.04 54.01 54.20 0.0M
2023-08-11 57.11 59.00 57.00 57.45 0.0M
2023-08-10 51.20 56.10 51.20 56.10 0.0M
2023-08-09 57.75 57.75 54.60 55.21 0.0M
2023-08-08 56.63 60.27 55.00 55.00 0.0M
2023-08-07 54.00 58.18 54.00 56.84 0.0M
2023-08-04 53.34 54.00 51.12 54.00 0.0M
2023-08-03 47.45 54.90 47.45 51.98 0.0M
2023-08-02 51.00 51.00 46.74 47.35 0.0M
2023-08-01 53.87 54.94 52.00 52.85 0.0M
2023-07-31 52.17 57.50 51.20 53.57 0.0M
2023-07-28 55.35 62.09 54.00 54.00 0.0M
2023-07-27 50.84 57.50 49.87 57.50 0.0M
2023-07-26 49.00 51.17 49.00 51.17 0.0M
2023-07-25 48.90 48.94 48.90 48.94 0.0M
2023-07-24 53.00 55.00 50.81 51.05 0.0M
2023-07-21 52.44 57.40 48.70 54.50 0.0M
2023-07-20 47.22 58.00 46.90 52.50 0.0M
2023-07-19 46.86 48.27 46.10 46.10 0.0M
2023-07-18 46.09 47.41 45.26 45.26 0.0M
2023-07-17 47.37 47.37 45.84 45.84 0.0M
2023-07-14 46.21 48.41 46.16 46.16 0.0M
2023-07-13 46.01 47.00 45.84 45.84 0.0M
2023-07-12 45.50 45.50 45.50 45.50 0.0M
2023-07-11 46.10 46.10 46.10 46.10 0.0M
2023-07-10 47.42 47.42 46.00 46.41 0.0M
2023-07-07 46.14 46.14 45.02 45.45 0.0M
2023-07-06 45.45 45.45 45.01 45.01 0.0M
2023-07-05 46.19 46.19 46.19 46.19 0.0M
2023-07-03 45.90 45.90 45.90 45.90 0.0M
2023-06-30 45.90 45.90 45.90 45.90 0.0M
2023-06-29 44.39 45.50 43.60 45.40 0.0M
2023-06-28 44.68 46.90 43.10 45.59 0.0M
2023-06-27 46.66 46.66 44.19 45.00 0.0M
2023-06-26 46.90 47.21 45.80 45.80 0.0M
2023-06-23 45.79 48.52 44.37 48.52 0.0M
2023-06-22 45.17 45.17 44.89 44.89 0.0M
2023-06-21 45.07 45.07 45.00 45.00 0.0M
2023-06-20 45.61 45.82 44.10 45.35 0.0M
2023-06-16 45.32 45.70 45.32 45.70 0.0M
2023-06-15 47.62 47.62 46.00 46.00 0.0M
2023-06-14 46.02 50.50 46.01 46.50 0.0M
2023-06-13 45.79 47.97 44.63 45.40 0.0M
2023-06-12 46.04 46.22 46.04 46.22 0.0M
2023-06-09 46.77 46.77 46.77 46.77 0.0M
2023-06-08 47.00 47.00 46.77 46.77 0.0M
2023-06-07 45.70 46.50 45.70 46.39 0.0M
2023-06-06 45.71 49.05 45.71 47.40 0.0M
2023-06-05 46.72 47.52 44.72 47.52 0.0M
2023-06-02 47.50 49.90 47.31 47.31 0.0M
2023-06-01 47.95 48.00 46.97 47.35 0.0M
2023-05-31 45.21 46.72 45.21 45.90 0.0M
2023-05-30 47.05 48.65 46.44 46.90 0.0M
2023-05-26 46.50 49.35 46.50 47.40 0.0M
2023-05-25 46.32 47.31 44.72 46.30 0.0M
2023-05-24 46.30 46.30 46.30 46.30 0.0M
2023-05-23 46.03 47.95 45.36 46.30 0.0M
2023-05-22 47.95 47.95 47.95 47.95 0.0M
2023-05-19 47.77 48.00 47.77 48.00 0.0M
2023-05-18 48.28 48.28 48.28 48.28 0.0M
2023-05-17 48.00 48.00 48.00 48.00 0.0M
2023-05-16 47.63 47.69 46.68 47.60 0.0M
2023-05-15 48.25 48.90 48.25 48.90 0.0M
2023-05-12 45.61 48.90 45.61 48.90 0.0M
2023-05-11 47.50 47.50 47.50 47.50 0.0M
2023-05-10 44.72 47.65 44.72 47.50 0.0M
2023-05-09 49.50 49.98 49.50 49.98 0.0M
2023-05-08 48.45 49.50 47.66 49.50 0.0M
2023-05-05 47.66 47.66 47.66 47.66 0.0M
2023-05-04 48.72 50.89 47.00 47.00 0.0M
2023-05-03 47.78 47.78 45.55 45.55 0.0M
2023-05-02 44.72 45.60 44.72 45.60 0.0M
2023-05-01 46.24 46.24 45.70 45.70 0.0M
2023-04-28 46.39 46.39 45.80 45.80 0.0M
2023-04-27 45.00 48.81 45.00 45.90 0.0M
2023-04-26 46.10 46.10 46.10 46.10 0.0M
2023-04-25 46.01 46.32 46.01 46.10 0.0M
2023-04-24 48.10 48.10 45.53 45.53 0.0M
2023-04-21 46.75 47.31 46.50 47.31 0.0M
2023-04-20 47.87 47.87 47.46 47.46 0.0M
2023-04-19 48.88 48.88 47.50 47.50 0.0M
2023-04-18 47.66 47.66 47.66 47.66 0.0M
2023-04-17 47.66 47.66 47.66 47.66 0.0M
2023-04-14 47.66 47.66 47.66 47.66 0.0M
2023-04-13 47.70 47.70 47.70 47.70 0.0M
2023-04-12 46.30 46.30 46.30 46.30 0.0M
2023-04-11 48.74 48.74 46.31 46.31 0.0M
2023-04-10 47.80 47.80 47.80 47.80 0.0M
2023-04-06 48.20 48.20 48.20 48.20 0.0M
2023-04-05 47.12 48.40 47.12 47.75 0.0M
2023-04-04 50.44 50.44 46.50 46.50 0.0M
2023-04-03 49.17 49.17 48.89 48.89 0.0M
2023-03-31 47.75 48.95 47.75 48.33 0.0M
2023-03-30 48.97 48.97 48.97 48.97 0.0M
2023-03-29 49.30 49.30 48.11 49.00 0.0M
2023-03-28 47.66 48.31 47.66 48.31 0.0M
2023-03-27 49.50 50.50 49.15 49.15 0.0M
2023-03-24 48.39 51.40 48.39 49.00 0.0M
2023-03-23 49.08 50.36 48.00 48.24 0.0M
2023-03-22 46.84 49.45 46.00 47.50 0.0M
2023-03-21 47.80 47.80 45.75 45.75 0.0M
2023-03-20 51.04 51.04 47.59 47.59 0.0M
2023-03-17 46.49 46.65 45.70 46.38 0.0M
2023-03-16 46.49 46.49 46.49 46.49 0.0M
2023-03-15 46.00 49.59 45.08 45.82 0.0M
2023-03-14 50.54 50.54 48.38 48.38 0.0M
2023-03-13 47.51 47.51 47.51 47.51 0.0M
2023-03-10 47.78 47.78 47.51 47.51 0.0M
2023-03-09 49.49 49.49 49.49 49.49 0.0M
2023-03-08 49.45 49.45 49.45 49.45 0.0M
2023-03-07 47.00 48.60 47.00 48.60 0.0M
2023-03-06 51.50 51.50 51.50 51.50 0.0M
2023-03-03 52.24 52.24 51.00 51.00 0.0M
2023-03-02 50.40 51.89 50.40 51.89 0.0M
2023-03-01 52.62 52.62 50.56 50.56 0.0M
2023-02-28 52.02 52.02 49.51 50.26 0.0M
2023-02-27 53.77 53.77 53.77 53.77 0.0M
2023-02-24 51.15 51.15 51.15 51.15 0.0M
2023-02-23 53.00 53.34 51.77 52.31 0.0M
2023-02-22 52.60 52.60 52.60 52.60 0.0M
2023-02-21 51.96 51.96 51.00 51.00 0.0M
2023-02-17 48.66 52.49 48.66 50.50 0.0M
2023-02-16 47.88 47.88 47.88 47.88 0.0M
2023-02-15 48.33 48.33 48.33 48.33 0.0M
2023-02-14 49.92 50.34 48.54 48.75 0.0M
2023-02-13 50.51 52.37 50.31 50.61 0.0M
2023-02-10 52.66 52.83 50.65 50.65 0.0M
2023-02-09 50.22 51.69 50.10 50.10 0.0M
2023-02-08 49.16 49.16 49.16 49.16 0.0M
2023-02-07 50.25 50.25 50.25 50.25 0.0M
2023-02-06 50.94 50.94 50.94 50.94 0.0M
2023-02-03 51.49 51.87 51.49 51.51 0.0M
2023-02-02 52.32 52.99 52.02 52.99 0.0M
2023-02-01 52.03 52.03 51.96 51.96 0.0M
2023-01-31 52.40 54.96 51.71 51.71 0.0M
2023-01-30 55.26 57.09 52.50 52.50 0.0M
2023-01-27 54.22 56.37 52.88 53.50 0.0M
2023-01-26 51.49 56.91 51.49 55.12 0.0M
2023-01-25 49.93 50.50 48.55 49.89 0.0M
2023-01-24 50.21 50.45 50.21 50.45 0.0M
2023-01-23 51.32 53.10 51.31 51.31 0.0M
2023-01-20 52.84 53.56 51.96 52.00 0.0M
2023-01-19 53.71 53.71 51.50 51.55 0.0M
2023-01-18 54.66 54.71 52.60 52.60 0.0M
2023-01-17 54.00 54.00 53.75 53.80 0.0M
2023-01-13 53.02 57.32 53.02 53.41 0.0M
2023-01-12 54.94 56.06 54.87 54.87 0.0M
2023-01-11 56.20 56.20 56.20 56.20 0.0M
2023-01-10 52.82 61.50 52.82 58.40 0.0M
2023-01-09 54.03 57.27 52.38 52.50 0.0M
2023-01-06 52.66 54.00 51.39 53.79 0.0M
2023-01-05 50.05 53.35 50.04 51.36 0.0M
2023-01-04 48.50 48.50 46.75 46.75 0.0M
2023-01-03 50.43 50.43 49.51 49.51 0.0M