Vanda

VNDA
🏛️ usa →
5.10
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
2021-12-31 16.40 16.50 15.65 15.69 0.4M
2021-12-30 16.44 16.87 16.22 16.28 0.4M
2021-12-29 16.73 17.05 16.38 16.40 0.5M
2021-12-28 17.24 17.49 16.63 16.66 0.4M
2021-12-27 17.92 17.92 17.21 17.32 0.5M
2021-12-23 17.37 18.00 17.30 17.98 0.3M
2021-12-22 16.86 17.51 16.75 17.40 0.3M
2021-12-21 16.87 17.08 16.51 16.99 0.3M
2021-12-20 16.56 17.01 16.40 16.79 0.3M
2021-12-17 16.25 17.16 16.14 16.70 1.5M
2021-12-16 16.68 16.90 16.11 16.32 0.5M
2021-12-15 16.00 16.72 15.67 16.67 0.7M
2021-12-14 15.82 16.28 15.66 15.94 0.7M
2021-12-13 15.74 16.20 15.55 15.98 0.6M
2021-12-10 15.81 15.98 15.64 15.81 0.3M
2021-12-09 16.17 16.32 15.75 15.77 0.5M
2021-12-08 16.38 16.43 16.21 16.29 0.3M
2021-12-07 16.10 16.65 16.10 16.25 0.4M
2021-12-06 16.26 16.29 15.56 16.02 0.3M
2021-12-03 16.57 16.71 16.17 16.22 0.4M
2021-12-02 16.09 16.65 15.94 16.57 0.5M
2021-12-01 16.41 16.52 15.70 15.95 0.8M
2021-11-30 16.67 17.01 16.10 16.20 0.7M
2021-11-29 16.74 16.96 16.50 16.87 0.4M
2021-11-26 17.11 17.30 16.36 16.55 0.3M
2021-11-24 17.34 17.44 17.05 17.33 0.2M
2021-11-23 17.10 17.59 16.70 17.43 0.6M
2021-11-22 17.00 17.80 16.79 17.23 0.5M
2021-11-19 17.15 17.22 16.90 16.96 0.4M
2021-11-18 17.82 17.88 17.05 17.23 0.3M
2021-11-17 17.35 18.02 17.21 17.75 0.7M
2021-11-16 17.68 17.68 17.34 17.51 0.2M
2021-11-15 17.74 17.92 17.57 17.63 0.2M
2021-11-12 18.16 18.40 17.61 17.76 0.2M
2021-11-11 17.80 18.27 17.61 18.15 0.3M
2021-11-10 18.07 18.35 17.75 17.84 0.2M
2021-11-09 18.15 18.45 17.86 18.16 0.3M
2021-11-08 17.93 18.33 17.69 18.15 0.5M
2021-11-05 18.10 18.55 17.83 17.91 0.4M
2021-11-04 19.66 20.05 17.90 18.17 1.1M
2021-11-03 20.57 21.44 20.20 21.14 0.7M
2021-11-02 19.35 20.67 19.08 20.59 0.7M
2021-11-01 17.26 19.30 17.26 19.28 1.1M
2021-10-29 17.75 18.06 17.00 17.12 1.4M
2021-10-27 17.76 18.06 17.72 17.82 0.5M
2021-10-26 18.22 18.47 17.92 18.00 0.2M
2021-10-25 18.37 18.48 18.11 18.15 0.5M
2021-10-22 18.03 18.34 17.89 18.30 0.4M
2021-10-21 17.91 18.28 17.91 18.04 0.5M
2021-10-20 17.80 18.36 17.66 17.81 0.4M
2021-10-19 18.14 18.26 17.49 17.76 0.3M
2021-10-18 18.44 18.75 18.00 18.06 0.4M
2021-10-15 18.65 18.82 18.39 18.41 0.7M
2021-10-14 18.44 18.58 18.14 18.34 0.2M
2021-10-13 18.10 18.50 18.02 18.16 0.4M
2021-10-12 18.22 18.55 18.12 18.12 0.5M
2021-10-11 18.09 18.67 17.91 18.11 0.7M
2021-10-08 18.02 18.42 18.02 18.09 0.3M
2021-10-07 18.05 18.37 17.91 18.03 0.5M
2021-10-06 17.75 18.11 17.75 17.96 0.4M
2021-10-05 17.64 18.03 17.60 17.95 0.4M
2021-10-04 17.72 17.87 17.42 17.56 0.3M
2021-10-01 17.14 17.83 16.89 17.78 0.4M
2021-09-30 17.15 17.62 17.09 17.14 0.4M
2021-09-29 17.44 17.44 16.51 16.99 0.3M
2021-09-28 17.55 17.67 17.05 17.39 0.3M
2021-09-27 17.40 17.79 17.36 17.58 0.2M
2021-09-24 17.17 17.44 16.85 17.26 0.2M
2021-09-23 16.90 17.38 16.74 17.33 0.2M
2021-09-22 16.65 16.99 16.48 16.75 0.2M
2021-09-21 16.64 16.64 16.46 16.52 0.2M
2021-09-20 16.61 16.81 16.33 16.49 0.4M
2021-09-17 16.37 16.98 16.22 16.95 0.9M
2021-09-16 16.39 16.56 16.06 16.25 0.2M
2021-09-15 16.38 16.64 16.28 16.34 0.3M
2021-09-14 16.62 16.62 16.12 16.32 0.2M
2021-09-13 16.38 16.77 16.14 16.67 0.4M
2021-09-10 16.63 16.76 15.84 16.19 0.3M
2021-09-09 16.99 17.07 16.53 16.55 0.3M
2021-09-08 16.96 17.02 16.60 16.98 0.3M
2021-09-07 16.74 17.21 16.64 16.83 0.2M
2021-09-03 16.59 16.76 16.27 16.74 0.3M
2021-09-02 16.88 16.92 16.54 16.65 0.3M
2021-09-01 16.83 17.02 16.55 16.87 0.4M
2021-08-31 16.97 17.24 16.67 16.74 0.4M
2021-08-30 17.18 17.37 16.79 16.90 0.4M
2021-08-27 16.72 17.36 16.52 17.28 0.4M
2021-08-26 16.72 16.85 16.32 16.63 0.4M
2021-08-25 16.17 16.78 16.08 16.73 0.4M
2021-08-24 16.09 16.17 15.89 16.11 0.1M
2021-08-23 15.81 16.13 15.81 16.11 0.3M
2021-08-20 15.26 15.95 15.13 15.81 0.4M
2021-08-19 15.54 15.71 15.35 15.35 0.2M
2021-08-18 16.27 16.41 15.65 15.69 0.3M
2021-08-17 16.15 16.57 16.01 16.40 0.3M
2021-08-16 16.40 16.54 16.10 16.27 0.4M
2021-08-13 16.23 16.59 16.11 16.47 0.3M
2021-08-12 16.15 16.32 15.93 16.20 0.3M
2021-08-11 15.93 16.26 15.81 16.16 0.3M
2021-08-10 16.08 16.11 15.64 16.04 0.4M
2021-08-09 15.87 16.38 15.85 16.14 0.4M
2021-08-06 16.00 16.43 15.84 16.00 0.4M
2021-08-05 16.70 16.70 15.82 16.01 0.3M
2021-08-04 16.80 16.90 15.93 15.94 0.3M
2021-08-03 16.64 16.95 15.52 16.92 0.5M
2021-08-02 16.18 17.28 16.17 16.91 0.6M
2021-07-30 17.73 18.18 15.85 16.31 2.5M
2021-07-29 19.85 19.85 17.65 17.87 0.6M
2021-07-28 19.26 19.63 19.01 19.53 0.2M
2021-07-27 19.48 19.51 18.72 19.30 0.2M
2021-07-26 19.75 19.90 19.55 19.62 0.3M
2021-07-23 19.50 19.73 19.14 19.64 0.2M
2021-07-22 19.27 19.56 19.01 19.41 0.2M
2021-07-21 19.05 19.30 18.71 19.20 0.2M
2021-07-20 18.59 19.01 18.59 18.95 0.4M
2021-07-19 18.28 18.90 18.28 18.60 0.3M
2021-07-16 19.22 19.62 18.87 18.93 0.5M
2021-07-15 19.34 19.39 18.96 19.35 0.3M
2021-07-14 19.78 19.92 19.44 19.48 0.3M
2021-07-13 19.93 20.02 19.61 19.73 0.4M
2021-07-12 20.60 20.70 19.82 19.90 0.3M
2021-07-09 20.41 20.70 20.22 20.52 0.3M
2021-07-08 19.84 20.48 19.75 20.36 0.4M
2021-07-07 20.41 20.53 19.99 20.19 0.3M
2021-07-06 20.75 20.75 20.11 20.32 0.3M
2021-07-02 21.27 21.27 20.49 20.82 0.6M
2021-07-01 21.86 21.86 21.18 21.27 1.4M
2021-06-30 20.16 21.84 20.16 21.51 1.9M
2021-06-29 20.40 20.86 20.20 20.34 0.6M
2021-06-28 20.88 20.93 20.24 20.42 0.7M
2021-06-25 19.71 21.01 19.71 20.78 1.5M
2021-06-24 18.93 19.72 18.93 19.69 0.4M
2021-06-23 18.85 19.13 18.76 18.90 0.4M
2021-06-22 18.74 18.87 18.46 18.79 0.2M
2021-06-21 19.28 19.28 18.59 18.69 0.3M
2021-06-18 19.30 19.76 19.17 19.17 0.8M
2021-06-17 19.43 19.64 19.11 19.55 0.6M
2021-06-16 19.33 19.59 19.16 19.49 0.3M
2021-06-15 19.39 19.52 19.09 19.38 0.3M
2021-06-14 19.27 19.64 19.17 19.30 0.4M
2021-06-11 19.25 19.26 18.84 19.18 0.3M
2021-06-10 18.79 19.32 18.52 19.21 0.3M
2021-06-09 18.88 19.36 18.62 18.74 0.3M
2021-06-08 19.00 19.14 18.43 18.76 0.3M
2021-06-07 18.05 19.00 18.05 18.86 0.5M
2021-06-04 18.09 18.36 18.03 18.10 0.7M
2021-06-03 17.65 18.03 17.59 18.00 0.2M
2021-06-02 17.82 17.97 17.50 17.72 0.2M
2021-06-01 17.72 18.05 17.57 17.81 0.3M
2021-05-28 18.18 18.34 17.65 17.69 0.4M
2021-05-27 18.24 18.32 17.92 18.13 0.9M
2021-05-26 17.94 18.08 17.75 18.03 0.2M
2021-05-25 18.42 18.58 17.86 17.86 0.4M
2021-05-24 18.62 18.86 18.36 18.40 0.2M
2021-05-21 18.71 18.71 18.33 18.49 0.3M
2021-05-20 18.23 18.77 18.07 18.55 0.5M
2021-05-19 17.94 18.44 17.77 18.30 0.3M
2021-05-18 18.59 18.84 18.29 18.29 0.2M
2021-05-17 18.61 18.85 18.50 18.58 0.3M
2021-05-14 18.44 18.66 18.14 18.65 0.3M
2021-05-13 17.83 18.49 17.73 18.41 0.4M
2021-05-12 18.05 18.53 17.78 17.80 0.4M
2021-05-11 17.53 18.10 17.38 17.83 0.2M
2021-05-10 17.69 18.22 17.58 17.86 0.6M
2021-05-07 17.63 18.05 17.34 17.86 0.3M
2021-05-06 16.55 17.62 16.21 17.51 0.8M
2021-05-05 16.63 17.07 16.47 16.58 0.3M
2021-05-04 16.97 17.20 16.63 16.66 0.2M
2021-05-03 16.75 17.17 16.63 17.05 0.4M
2021-04-30 16.55 16.81 16.50 16.60 0.3M
2021-04-29 16.82 16.93 16.55 16.69 0.2M
2021-04-28 16.76 16.78 16.53 16.74 0.2M
2021-04-27 17.09 17.19 16.69 16.86 0.3M
2021-04-26 17.10 17.17 16.92 17.01 0.3M
2021-04-23 17.19 17.31 16.96 16.97 0.3M
2021-04-22 16.96 17.31 16.65 17.03 0.3M
2021-04-21 16.63 17.02 16.48 17.00 0.3M
2021-04-20 16.38 16.63 16.13 16.55 0.3M
2021-04-19 16.53 16.70 16.24 16.44 0.2M
2021-04-16 16.83 16.99 16.29 16.67 0.3M
2021-04-15 16.60 17.02 16.57 16.78 0.3M
2021-04-14 16.42 16.78 16.24 16.45 0.3M
2021-04-13 15.97 16.40 15.91 16.31 0.3M
2021-04-12 16.39 16.39 15.74 15.92 0.4M
2021-04-09 16.58 16.58 16.12 16.25 0.3M
2021-04-08 16.46 16.67 16.23 16.61 0.4M
2021-04-07 15.80 16.33 15.80 16.27 0.4M
2021-04-06 15.95 16.17 15.61 15.75 0.5M
2021-04-05 15.80 15.94 15.43 15.84 0.5M
2021-04-01 15.11 15.71 15.05 15.71 0.6M
2021-03-31 14.86 15.19 14.51 15.02 0.7M
2021-03-30 15.15 15.30 14.80 14.88 0.3M
2021-03-29 15.27 15.50 14.97 15.15 0.5M
2021-03-26 15.90 16.01 15.41 15.47 0.5M
2021-03-25 15.42 16.13 15.19 15.69 0.9M
2021-03-24 16.46 16.61 15.53 15.53 0.7M
2021-03-23 17.25 17.34 16.22 16.31 0.5M
2021-03-22 17.52 17.90 17.40 17.47 0.3M
2021-03-19 17.05 17.73 17.05 17.47 1.0M
2021-03-18 17.36 17.58 16.97 17.04 0.4M
2021-03-17 17.28 17.53 17.12 17.52 0.5M
2021-03-16 17.65 17.93 17.31 17.52 0.6M
2021-03-15 18.01 18.13 17.49 17.76 0.4M
2021-03-12 17.79 18.15 17.39 17.91 0.5M
2021-03-11 18.03 18.15 17.62 17.88 0.4M
2021-03-10 18.33 18.44 17.74 17.91 0.4M
2021-03-09 18.06 18.87 18.06 18.30 0.4M
2021-03-08 18.54 18.54 17.87 17.94 0.7M
2021-03-05 17.45 18.25 17.14 18.25 0.8M
2021-03-04 17.71 18.03 17.36 17.49 0.5M
2021-03-03 18.15 18.57 17.81 17.89 0.3M
2021-03-02 18.72 18.72 17.85 17.95 0.6M
2021-03-01 18.75 19.13 18.32 18.74 0.4M
2021-02-26 19.53 19.77 18.38 18.65 0.5M
2021-02-25 20.09 20.51 19.20 19.35 0.4M
2021-02-24 18.85 20.31 18.85 20.28 0.8M
2021-02-23 18.69 19.24 18.44 18.69 0.6M
2021-02-22 18.71 18.80 18.31 18.74 0.4M
2021-02-19 18.50 19.27 18.50 18.70 0.5M
2021-02-18 18.97 19.33 18.42 18.49 0.6M
2021-02-17 18.72 19.69 18.69 19.02 1.3M
2021-02-16 18.25 19.53 18.10 18.69 0.9M
2021-02-12 19.20 20.21 18.16 18.23 1.7M
2021-02-11 16.21 19.42 15.47 18.67 4.1M
2021-02-10 15.77 15.80 14.91 15.41 0.5M
2021-02-09 15.74 16.29 15.43 15.50 0.5M
2021-02-08 15.28 15.72 14.99 15.61 0.3M
2021-02-05 14.46 15.24 14.31 15.16 0.3M
2021-02-04 14.40 14.74 14.09 14.40 0.5M
2021-02-03 14.25 14.56 14.21 14.25 0.4M
2021-02-02 14.80 14.80 14.11 14.15 0.4M
2021-02-01 14.37 14.65 13.97 14.61 0.3M
2021-01-29 14.70 15.07 14.32 14.34 0.3M
2021-01-28 14.56 14.88 14.17 14.61 0.4M
2021-01-27 14.28 14.88 14.17 14.39 0.4M
2021-01-26 14.41 14.61 14.28 14.49 0.2M
2021-01-25 14.14 14.29 13.94 14.27 0.4M
2021-01-22 14.43 14.44 14.00 14.20 0.3M
2021-01-21 14.53 14.69 14.26 14.55 0.4M
2021-01-20 14.07 14.64 13.86 14.53 0.6M
2021-01-19 13.80 14.01 13.66 13.96 0.6M
2021-01-15 13.98 14.04 13.45 13.73 0.5M
2021-01-14 13.36 14.01 13.36 13.98 0.5M
2021-01-13 14.11 14.28 13.92 14.00 0.3M
2021-01-12 14.08 14.40 14.04 14.16 0.3M
2021-01-11 13.76 14.01 13.59 13.96 0.5M
2021-01-08 13.90 14.14 13.53 13.80 0.3M
2021-01-07 13.87 14.15 13.82 14.00 0.5M
2021-01-06 13.83 13.91 13.40 13.75 0.5M
2021-01-05 13.62 13.79 13.30 13.42 0.4M
2021-01-04 13.21 13.69 13.14 13.64 0.4M