Velocity Fin

VEL
🏛️ usa →
18.14
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 13.59 13.88 13.55 13.70 0.1M
2021-12-30 13.70 13.95 13.49 13.51 0.0M
2021-12-29 13.43 14.00 13.42 13.64 0.0M
2021-12-28 13.20 13.54 13.20 13.45 0.0M
2021-12-27 13.25 13.50 13.19 13.42 0.0M
2021-12-23 13.40 13.40 13.24 13.32 0.0M
2021-12-22 12.90 13.17 12.74 12.97 0.0M
2021-12-21 12.67 13.16 12.67 12.91 0.0M
2021-12-20 12.85 12.98 12.50 12.67 0.0M
2021-12-17 13.04 13.30 12.74 13.00 0.3M
2021-12-16 13.43 13.86 12.72 13.01 0.0M
2021-12-15 13.12 13.42 13.08 13.16 0.0M
2021-12-14 13.53 13.53 13.10 13.13 0.0M
2021-12-13 14.00 14.00 13.27 13.35 0.0M
2021-12-10 13.44 13.58 13.21 13.38 0.0M
2021-12-09 13.17 13.48 13.12 13.34 0.0M
2021-12-08 13.07 13.45 13.03 13.15 0.0M
2021-12-07 13.14 13.30 12.81 13.09 0.0M
2021-12-06 12.82 13.19 12.75 12.93 0.1M
2021-12-03 12.88 13.02 12.67 12.81 0.0M
2021-12-02 12.50 13.04 12.48 12.83 0.0M
2021-12-01 12.46 12.87 12.44 12.44 0.1M
2021-11-30 12.81 12.88 12.08 12.08 0.0M
2021-11-29 12.84 13.00 12.75 12.98 0.0M
2021-11-26 12.58 13.06 12.51 12.79 0.0M
2021-11-24 12.92 13.05 12.84 13.00 0.0M
2021-11-23 12.93 13.15 12.74 13.00 0.0M
2021-11-22 13.04 13.19 12.91 12.95 0.1M
2021-11-19 12.84 13.21 12.84 13.00 0.0M
2021-11-18 12.93 13.16 12.83 13.01 0.0M
2021-11-17 13.03 13.13 12.95 13.01 0.0M
2021-11-16 13.09 13.15 12.87 13.00 0.0M
2021-11-15 12.90 13.28 12.87 13.01 0.0M
2021-11-12 13.14 13.14 12.95 12.96 0.0M
2021-11-11 13.16 13.28 12.92 13.07 0.0M
2021-11-10 13.09 13.35 12.85 13.07 0.0M
2021-11-09 13.15 13.44 12.82 13.27 0.0M
2021-11-08 12.95 13.55 12.77 13.10 0.0M
2021-11-05 13.24 13.62 12.47 13.00 0.0M
2021-11-04 13.26 13.31 12.90 13.20 0.0M
2021-11-03 12.37 12.96 12.24 12.86 0.0M
2021-11-02 12.67 13.12 12.29 12.56 0.1M
2021-11-01 12.94 13.08 12.25 12.53 0.0M
2021-10-29 12.73 13.16 11.84 12.85 0.2M
2021-10-27 12.05 12.15 12.00 12.05 0.0M
2021-10-26 12.16 12.24 12.00 12.06 0.0M
2021-10-25 12.19 12.43 12.10 12.12 0.0M
2021-10-22 12.22 12.45 12.00 12.26 0.0M
2021-10-21 12.33 12.49 12.00 12.00 0.0M
2021-10-20 12.11 12.37 12.04 12.13 0.0M
2021-10-19 12.34 12.44 12.05 12.22 0.0M
2021-10-18 12.37 12.70 12.05 12.09 0.0M
2021-10-15 13.18 13.18 12.47 12.47 0.0M
2021-10-14 13.03 13.09 12.63 12.63 0.0M
2021-10-13 12.74 12.97 12.68 12.70 0.0M
2021-10-12 12.97 12.97 12.61 12.64 0.0M
2021-10-11 12.93 13.11 12.86 12.86 0.0M
2021-10-08 13.10 13.29 12.72 12.94 0.0M
2021-10-07 13.02 13.40 12.87 13.02 0.0M
2021-10-06 13.03 13.25 12.86 12.86 0.0M
2021-10-05 13.19 13.41 13.12 13.25 0.0M
2021-10-04 13.06 13.48 13.06 13.11 0.0M
2021-10-01 13.20 13.48 13.02 13.24 0.0M
2021-09-30 13.25 13.25 13.05 13.16 0.0M
2021-09-29 13.00 13.41 13.00 13.27 0.0M
2021-09-28 13.36 13.36 13.02 13.10 0.0M
2021-09-27 13.21 13.46 13.13 13.33 0.0M
2021-09-24 13.20 13.31 12.82 13.23 0.0M
2021-09-23 12.88 13.44 12.63 13.44 0.0M
2021-09-22 12.00 12.88 12.00 12.88 0.0M
2021-09-21 11.82 12.64 11.81 12.00 0.0M
2021-09-20 11.41 11.72 11.27 11.67 0.0M
2021-09-17 12.47 12.70 11.16 11.65 0.1M
2021-09-16 12.79 12.93 12.46 12.53 0.0M
2021-09-15 12.62 13.18 12.54 12.90 0.0M
2021-09-14 12.75 13.09 12.75 12.93 0.0M
2021-09-13 13.05 13.20 12.66 12.99 0.0M
2021-09-10 13.10 13.15 13.00 13.05 0.0M
2021-09-09 13.25 13.28 12.74 12.96 0.0M
2021-09-08 13.13 13.30 13.00 13.00 0.0M
2021-09-07 12.65 13.33 12.65 13.15 0.0M
2021-09-03 13.09 13.16 12.53 12.58 0.0M
2021-09-02 12.94 13.36 12.94 13.23 0.0M
2021-09-01 13.00 13.00 12.61 12.91 0.0M
2021-08-31 12.77 13.02 12.31 12.87 0.0M
2021-08-30 13.07 13.07 12.69 12.77 0.0M
2021-08-27 12.90 13.24 12.87 13.21 0.0M
2021-08-26 13.04 13.09 12.60 12.73 0.0M
2021-08-25 12.44 13.31 12.36 12.88 0.0M
2021-08-24 12.57 12.72 12.32 12.33 0.0M
2021-08-23 13.00 13.00 12.26 12.57 0.0M
2021-08-20 12.67 13.11 12.67 12.95 0.0M
2021-08-19 13.05 13.05 12.60 12.86 0.0M
2021-08-18 12.81 13.33 12.81 13.24 0.0M
2021-08-17 13.01 13.42 12.65 12.68 0.0M
2021-08-16 12.83 13.28 12.83 13.03 0.0M
2021-08-13 13.29 13.29 12.89 12.94 0.0M
2021-08-12 13.66 13.66 13.14 13.29 0.0M
2021-08-11 13.04 13.51 12.80 13.33 0.0M
2021-08-10 12.99 13.18 12.72 13.04 0.0M
2021-08-09 13.25 13.40 12.71 12.87 0.0M
2021-08-06 13.42 13.80 13.00 13.26 0.0M
2021-08-05 11.73 12.37 11.53 12.20 0.0M
2021-08-04 11.32 12.03 11.32 11.96 0.0M
2021-08-03 11.97 12.04 10.72 11.55 0.0M
2021-08-02 13.10 13.10 11.77 12.06 0.0M
2021-07-30 13.32 13.32 12.44 12.65 0.0M
2021-07-29 13.39 13.41 12.96 13.41 0.0M
2021-07-28 13.00 13.25 12.77 13.25 0.0M
2021-07-27 13.28 13.28 12.89 13.14 0.0M
2021-07-26 13.00 13.25 13.00 13.22 0.0M
2021-07-23 12.75 13.40 12.75 13.00 0.1M
2021-07-22 12.63 13.31 12.52 12.82 0.0M
2021-07-21 12.55 13.29 12.55 12.97 0.0M
2021-07-20 11.96 12.64 11.96 12.50 0.0M
2021-07-19 12.28 12.30 11.80 11.97 0.0M
2021-07-16 12.65 12.65 12.16 12.49 0.0M
2021-07-15 12.43 12.65 12.36 12.52 0.0M
2021-07-14 12.56 12.74 12.30 12.53 0.0M
2021-07-13 12.47 12.64 12.46 12.56 0.0M
2021-07-12 12.40 12.74 12.17 12.49 0.0M
2021-07-09 12.15 12.62 12.02 12.36 0.0M
2021-07-08 11.86 12.07 11.57 12.00 0.0M
2021-07-07 11.59 12.16 11.50 12.03 0.0M
2021-07-06 12.42 12.52 11.42 11.62 0.0M
2021-07-02 12.87 13.49 12.67 12.69 0.0M
2021-07-01 12.40 12.85 12.40 12.82 0.0M
2021-06-30 12.30 12.82 12.30 12.49 0.0M
2021-06-29 12.50 12.50 11.99 12.41 0.0M
2021-06-28 12.40 12.50 12.24 12.50 0.0M
2021-06-25 12.50 12.89 12.32 12.55 0.9M
2021-06-24 12.91 12.98 12.38 12.55 0.1M
2021-06-23 12.99 13.02 12.61 12.90 0.0M
2021-06-22 12.87 13.05 12.69 12.91 0.0M
2021-06-21 12.56 12.90 12.56 12.84 0.0M
2021-06-18 12.41 12.56 12.09 12.56 0.0M
2021-06-17 12.81 13.00 12.29 12.51 0.0M
2021-06-16 12.99 13.04 12.75 12.86 0.0M
2021-06-15 12.93 13.16 12.88 13.04 0.0M
2021-06-14 13.15 13.22 12.95 13.01 0.1M
2021-06-11 13.31 13.47 12.79 13.15 0.1M
2021-06-10 13.14 13.50 13.02 13.25 0.0M
2021-06-09 12.41 13.34 12.37 13.25 0.1M
2021-06-08 11.19 12.59 11.19 12.35 0.1M
2021-06-07 10.77 11.36 10.77 11.20 0.1M
2021-06-04 10.40 10.69 10.26 10.64 0.0M
2021-06-03 11.00 11.00 10.42 10.48 0.0M
2021-06-02 11.05 11.22 10.98 11.06 0.0M
2021-06-01 10.77 11.10 10.48 11.00 0.1M
2021-05-28 10.05 10.79 10.05 10.79 0.0M
2021-05-27 10.29 10.35 10.12 10.14 0.0M
2021-05-26 10.70 10.70 10.30 10.30 0.0M
2021-05-25 10.70 10.80 10.41 10.63 0.0M
2021-05-24 10.71 10.80 10.35 10.65 0.0M
2021-05-21 10.85 10.95 10.70 10.70 0.0M
2021-05-20 10.80 11.00 10.66 10.82 0.0M
2021-05-19 10.88 10.88 10.58 10.75 0.0M
2021-05-18 11.00 11.10 10.92 11.00 0.0M
2021-05-17 10.56 11.42 10.56 11.23 0.0M
2021-05-14 11.25 11.25 10.40 11.00 0.0M
2021-05-13 11.28 11.69 11.16 11.30 0.0M
2021-05-12 11.44 11.77 11.19 11.35 0.0M
2021-05-11 10.69 11.64 10.62 11.36 0.1M
2021-05-10 11.58 12.20 10.60 11.00 0.4M
2021-05-07 9.12 12.75 9.03 12.50 2.1M
2021-05-06 9.18 9.18 9.11 9.15 0.0M
2021-05-05 8.95 9.22 8.95 9.17 0.0M
2021-05-04 8.82 9.12 8.82 9.00 0.0M
2021-05-03 9.09 9.22 8.78 8.88 0.0M
2021-04-30 9.16 9.17 8.94 9.06 0.0M
2021-04-29 8.87 9.15 8.86 9.12 0.0M
2021-04-28 9.25 9.29 8.78 8.86 0.0M
2021-04-27 8.84 9.20 8.73 9.20 0.0M
2021-04-26 8.31 8.67 8.26 8.65 0.0M
2021-04-23 8.20 8.70 8.20 8.51 0.0M
2021-04-22 8.18 8.48 8.18 8.40 0.0M
2021-04-21 7.98 8.18 7.98 8.08 0.0M
2021-04-20 8.34 8.55 7.81 7.95 0.0M
2021-04-19 8.69 8.91 8.33 8.42 0.0M
2021-04-16 9.11 9.11 8.63 8.67 0.0M
2021-04-15 9.00 9.25 9.00 9.16 0.1M
2021-04-14 9.25 9.25 9.02 9.02 0.0M
2021-04-13 9.18 9.25 8.94 9.07 0.0M
2021-04-12 8.96 9.25 8.96 9.14 0.0M
2021-04-09 8.90 9.00 8.64 8.90 0.0M
2021-04-08 9.00 9.00 8.70 8.82 0.0M
2021-04-07 9.09 9.09 8.95 8.95 0.0M
2021-04-06 8.99 9.18 8.99 9.00 0.0M
2021-04-05 8.86 8.99 8.68 8.98 0.0M
2021-04-01 9.00 9.14 8.87 8.97 0.0M
2021-03-31 9.01 9.25 8.50 8.87 0.1M
2021-03-30 9.00 9.05 8.50 8.98 0.0M
2021-03-29 8.91 9.00 8.85 8.97 0.0M
2021-03-26 9.00 9.20 8.89 8.89 0.0M
2021-03-25 8.79 8.98 8.79 8.96 0.0M
2021-03-24 8.96 9.00 8.71 8.92 0.0M
2021-03-23 9.00 9.31 8.81 8.81 0.1M
2021-03-22 9.30 9.34 8.90 9.00 0.1M
2021-03-19 9.08 9.54 8.95 9.30 0.0M
2021-03-18 9.11 9.46 8.93 9.00 0.2M
2021-03-17 9.39 9.55 8.91 9.01 0.2M
2021-03-16 8.44 8.73 8.38 8.70 0.0M
2021-03-15 8.73 8.84 8.42 8.55 0.0M
2021-03-12 8.50 8.97 8.47 8.77 0.0M
2021-03-11 8.00 9.25 7.90 8.64 0.1M
2021-03-10 7.90 8.00 7.77 7.77 0.0M
2021-03-09 7.66 7.81 7.65 7.75 0.0M
2021-03-08 7.51 7.83 7.50 7.66 0.0M
2021-03-05 7.64 7.64 6.45 7.57 0.0M
2021-03-04 7.97 8.01 7.77 7.89 0.0M
2021-03-03 7.79 8.10 7.79 8.08 0.0M
2021-03-02 7.26 8.31 7.15 7.79 0.1M
2021-03-01 7.11 7.34 7.01 7.34 0.0M
2021-02-26 7.26 7.33 7.01 7.04 0.0M
2021-02-25 7.16 7.35 7.03 7.23 0.0M
2021-02-24 7.00 7.30 6.93 7.20 0.0M
2021-02-23 7.04 7.04 6.80 6.97 0.0M
2021-02-22 7.54 7.74 7.10 7.10 0.0M
2021-02-19 7.33 7.55 7.20 7.40 0.0M
2021-02-18 7.27 7.58 7.27 7.32 0.0M
2021-02-17 7.77 7.77 7.33 7.34 0.0M
2021-02-16 7.30 7.75 7.30 7.52 0.0M
2021-02-12 7.32 7.47 7.12 7.37 0.0M
2021-02-11 7.40 7.63 7.20 7.30 0.0M
2021-02-10 7.39 7.56 7.36 7.39 0.0M
2021-02-09 6.95 7.40 6.90 7.30 0.0M
2021-02-08 6.95 7.09 6.80 6.96 0.0M
2021-02-05 7.38 7.59 7.09 7.09 0.0M
2021-02-04 7.53 7.53 7.26 7.26 0.0M
2021-02-03 7.85 8.05 7.50 7.50 0.0M
2021-02-02 7.35 7.80 7.20 7.76 0.0M
2021-02-01 7.21 7.30 7.20 7.20 0.0M
2021-01-29 7.20 7.23 7.20 7.20 0.0M
2021-01-28 7.29 7.29 7.20 7.20 0.0M
2021-01-27 7.20 7.45 6.53 7.20 0.0M
2021-01-26 7.20 7.36 7.20 7.20 0.1M
2021-01-25 7.20 7.30 7.20 7.20 0.0M
2021-01-22 7.20 7.41 7.19 7.20 0.0M
2021-01-21 7.24 7.49 7.20 7.20 0.0M
2021-01-20 7.20 7.25 7.10 7.20 0.0M
2021-01-19 7.20 7.20 7.00 7.00 0.0M
2021-01-15 7.00 7.20 6.95 7.04 0.0M
2021-01-14 7.15 7.29 6.98 7.00 0.0M
2021-01-13 7.05 7.23 6.98 7.06 0.0M
2021-01-12 7.00 7.22 7.00 7.05 0.0M
2021-01-11 7.09 7.12 7.00 7.00 0.0M
2021-01-08 7.21 7.43 7.00 7.05 0.0M
2021-01-07 6.84 7.29 6.80 7.07 0.0M
2021-01-06 6.19 6.94 6.13 6.78 0.1M
2021-01-05 6.21 6.34 6.15 6.16 0.0M
2021-01-04 6.25 6.34 6.12 6.13 0.0M