Velocity Fin

VEL
🏛️ usa →
18.22
Last Update: 2025-10-01
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
2022-12-30 9.94 10.18 8.54 9.65 0.1M
2022-12-29 9.52 9.81 9.52 9.80 0.0M
2022-12-28 9.60 9.61 9.25 9.25 0.0M
2022-12-27 9.77 9.77 8.90 9.35 0.1M
2022-12-23 9.76 9.76 9.55 9.55 0.0M
2022-12-22 9.74 9.74 9.24 9.50 0.0M
2022-12-21 9.50 9.93 9.50 9.70 0.0M
2022-12-20 9.38 9.60 9.38 9.46 0.0M
2022-12-19 9.52 9.59 9.27 9.27 0.0M
2022-12-16 9.47 10.03 9.36 9.65 0.0M
2022-12-15 9.60 9.63 9.60 9.63 0.0M
2022-12-14 9.80 10.12 9.52 9.52 0.0M
2022-12-13 10.05 10.17 9.68 9.68 0.0M
2022-12-12 9.75 9.86 9.65 9.78 0.0M
2022-12-09 9.63 9.78 9.61 9.68 0.0M
2022-12-08 9.88 9.89 9.88 9.89 0.0M
2022-12-07 10.16 10.16 9.89 9.89 0.0M
2022-12-06 9.83 10.39 9.72 10.21 0.0M
2022-12-05 9.78 9.96 9.78 9.82 0.0M
2022-12-02 10.14 10.14 10.14 10.14 0.0M
2022-12-01 10.19 10.20 9.76 10.11 0.0M
2022-11-30 9.99 10.42 9.90 10.17 0.0M
2022-11-29 10.09 10.09 9.99 10.06 0.0M
2022-11-28 10.20 10.20 10.02 10.07 0.0M
2022-11-25 10.39 10.39 10.15 10.15 0.0M
2022-11-23 10.35 10.74 10.11 10.53 0.0M
2022-11-22 10.28 10.61 10.19 10.19 0.0M
2022-11-21 9.93 10.10 9.72 9.89 0.0M
2022-11-18 10.15 10.15 9.78 9.93 0.0M
2022-11-17 10.01 10.01 9.75 9.88 0.0M
2022-11-16 10.14 10.16 9.95 10.08 0.0M
2022-11-15 9.94 10.59 9.94 10.17 0.0M
2022-11-14 10.25 10.30 10.10 10.10 0.0M
2022-11-11 10.75 10.75 10.07 10.25 0.0M
2022-11-10 9.85 10.83 9.85 10.78 0.0M
2022-11-09 8.70 9.49 8.70 9.45 0.0M
2022-11-08 8.63 9.05 8.15 8.83 0.1M
2022-11-07 9.23 9.23 8.32 8.44 0.0M
2022-11-04 9.16 9.40 9.05 9.12 0.0M
2022-11-03 9.30 9.44 9.04 9.22 0.0M
2022-11-02 9.64 9.77 9.41 9.46 0.0M
2022-11-01 9.80 9.86 9.38 9.38 0.1M
2022-10-31 9.67 10.05 9.63 9.71 0.0M
2022-10-28 9.87 10.07 9.87 10.00 0.0M
2022-10-27 10.04 10.11 9.87 9.98 0.0M
2022-10-26 10.05 10.10 9.75 9.75 0.0M
2022-10-25 9.69 10.13 9.69 10.00 0.0M
2022-10-24 10.04 10.08 9.87 9.92 0.0M
2022-10-21 10.23 10.45 9.99 10.00 0.0M
2022-10-20 10.07 10.54 10.01 10.06 0.0M
2022-10-19 10.73 10.73 10.15 10.15 0.0M
2022-10-18 10.48 10.98 10.41 10.98 0.0M
2022-10-17 10.49 10.71 10.14 10.71 0.0M
2022-10-14 10.67 10.67 10.40 10.43 0.0M
2022-10-13 10.22 10.93 10.22 10.93 0.0M
2022-10-12 10.90 10.90 10.76 10.76 0.0M
2022-10-11 10.84 10.84 10.77 10.77 0.0M
2022-10-10 11.11 11.12 10.90 11.02 0.0M
2022-10-07 11.10 11.10 10.85 10.85 0.0M
2022-10-06 11.29 11.30 10.89 11.20 0.0M
2022-10-05 11.30 11.52 11.02 11.33 0.0M
2022-10-04 11.25 11.77 11.25 11.74 0.0M
2022-10-03 11.00 11.14 10.88 11.14 0.0M
2022-09-30 10.55 11.03 10.55 10.84 0.0M
2022-09-29 11.11 11.11 10.63 10.70 0.0M
2022-09-28 10.65 11.34 10.65 11.12 0.1M
2022-09-27 11.31 11.42 10.90 11.05 0.0M
2022-09-26 11.62 11.88 11.11 11.25 0.0M
2022-09-23 11.88 11.94 11.16 11.38 0.1M
2022-09-22 12.23 12.30 11.85 11.88 0.0M
2022-09-21 12.33 12.49 12.04 12.26 0.0M
2022-09-20 12.63 12.63 12.07 12.36 0.0M
2022-09-19 12.91 12.91 12.02 12.58 0.0M
2022-09-16 11.68 13.60 11.68 13.00 0.0M
2022-09-15 11.71 11.99 11.71 11.74 0.0M
2022-09-14 11.82 12.18 11.44 11.44 0.0M
2022-09-13 12.09 12.24 11.53 11.53 0.0M
2022-09-12 12.07 12.31 12.07 12.15 0.0M
2022-09-09 11.99 12.22 11.80 12.22 0.0M
2022-09-08 11.88 12.05 11.70 11.70 0.0M
2022-09-07 11.25 12.23 11.18 12.12 0.0M
2022-09-06 11.80 11.89 11.30 11.60 0.0M
2022-09-02 11.80 11.80 11.57 11.57 0.0M
2022-09-01 11.52 11.70 11.41 11.60 0.0M
2022-08-31 12.40 12.40 11.42 11.42 0.0M
2022-08-30 12.19 12.19 11.70 11.77 0.0M
2022-08-29 11.71 12.24 11.55 12.16 0.0M
2022-08-26 11.80 11.80 11.72 11.72 0.0M
2022-08-25 11.93 12.01 11.71 12.01 0.0M
2022-08-24 11.73 12.05 11.67 11.92 0.0M
2022-08-23 12.00 12.02 11.84 11.90 0.0M
2022-08-22 11.95 12.12 11.90 11.90 0.0M
2022-08-19 11.94 12.28 11.87 12.20 0.0M
2022-08-18 12.19 12.28 11.90 12.13 0.0M
2022-08-17 11.97 12.22 11.88 12.02 0.0M
2022-08-16 12.12 12.54 11.96 12.20 0.0M
2022-08-15 12.04 12.24 11.73 12.00 0.0M
2022-08-12 11.90 12.30 11.90 12.30 0.0M
2022-08-11 11.91 12.07 11.64 11.81 0.0M
2022-08-10 11.75 12.02 11.65 12.02 0.0M
2022-08-09 12.00 12.10 11.47 11.47 0.0M
2022-08-08 11.98 12.05 11.61 11.67 0.0M
2022-08-05 11.43 11.99 11.22 11.64 0.0M
2022-08-04 11.80 12.02 11.60 11.60 0.0M
2022-08-03 11.99 11.99 11.50 11.55 0.0M
2022-08-02 11.38 11.60 11.38 11.50 0.0M
2022-08-01 11.84 11.84 11.15 11.17 0.0M
2022-07-29 11.58 11.83 11.58 11.83 0.0M
2022-07-28 11.64 12.39 11.62 11.67 0.0M
2022-07-27 11.33 11.80 11.26 11.80 0.0M
2022-07-26 10.72 11.33 10.60 11.20 0.0M
2022-07-25 10.23 10.85 10.18 10.85 0.1M
2022-07-22 10.50 10.61 10.13 10.13 0.0M
2022-07-21 10.64 10.64 10.38 10.38 0.0M
2022-07-20 10.42 10.58 10.30 10.44 0.0M
2022-07-19 10.49 10.86 10.25 10.41 0.0M
2022-07-18 10.58 10.66 10.30 10.30 0.0M
2022-07-15 10.67 10.67 10.11 10.49 0.0M
2022-07-14 10.14 10.56 10.14 10.39 0.0M
2022-07-13 10.04 10.45 10.02 10.37 0.0M
2022-07-12 10.48 10.79 10.01 10.11 0.0M
2022-07-11 10.78 10.90 10.35 10.35 0.0M
2022-07-08 10.91 11.03 10.62 10.65 0.0M
2022-07-07 10.72 10.83 10.42 10.77 0.0M
2022-07-06 10.91 10.91 10.65 10.65 0.0M
2022-07-05 10.90 11.11 10.85 10.89 0.0M
2022-07-01 11.17 11.55 11.14 11.31 0.0M
2022-06-30 10.93 11.00 10.88 10.99 0.0M
2022-06-29 11.30 11.30 11.18 11.25 0.0M
2022-06-28 11.44 11.50 11.16 11.22 0.0M
2022-06-27 11.44 11.45 11.03 11.35 0.0M
2022-06-24 11.09 11.57 11.09 11.27 0.0M
2022-06-23 11.04 11.34 10.90 10.95 0.0M
2022-06-22 10.81 11.33 10.81 10.88 0.0M
2022-06-21 11.20 11.64 10.96 11.26 0.1M
2022-06-17 10.00 11.64 9.95 11.64 0.1M
2022-06-16 10.00 10.27 9.90 9.90 0.0M
2022-06-15 10.68 10.68 10.06 10.16 0.0M
2022-06-14 10.57 10.57 10.25 10.30 0.0M
2022-06-13 10.65 10.88 10.53 10.53 0.0M
2022-06-10 10.79 10.97 10.79 10.83 0.0M
2022-06-09 10.79 11.03 10.79 11.03 0.0M
2022-06-08 10.95 11.13 10.93 10.95 0.0M
2022-06-07 11.18 11.32 10.80 10.86 0.0M
2022-06-06 11.05 11.24 11.04 11.24 0.0M
2022-06-03 10.83 11.10 10.68 10.92 0.0M
2022-06-02 10.75 11.05 10.67 11.02 0.0M
2022-06-01 10.83 10.94 10.56 10.83 0.0M
2022-05-31 10.72 11.07 10.64 10.95 0.0M
2022-05-27 10.74 10.87 10.74 10.84 0.0M
2022-05-26 10.54 10.89 10.25 10.62 0.0M
2022-05-25 10.29 10.29 10.29 10.29 0.0M
2022-05-24 10.20 10.23 9.69 10.07 0.0M
2022-05-23 10.01 10.24 9.81 10.21 0.0M
2022-05-20 9.31 10.05 9.31 9.80 0.0M
2022-05-19 10.02 10.23 9.11 9.13 0.0M
2022-05-18 10.71 10.75 9.88 9.91 0.0M
2022-05-17 10.97 10.97 10.65 10.71 0.0M
2022-05-16 10.60 10.96 10.42 10.69 0.0M
2022-05-13 10.49 11.02 10.49 10.82 0.0M
2022-05-12 10.70 10.93 10.36 10.36 0.0M
2022-05-11 10.52 10.74 10.51 10.63 0.0M
2022-05-10 10.68 10.89 10.40 10.47 0.0M
2022-05-09 10.73 10.81 10.58 10.67 0.0M
2022-05-06 11.07 11.32 10.97 11.17 0.0M
2022-05-05 10.90 11.19 10.80 11.19 0.0M
2022-05-04 10.60 11.34 10.60 11.10 0.0M
2022-05-03 10.86 10.99 10.26 10.59 0.0M
2022-05-02 10.55 11.03 10.55 10.90 0.0M
2022-04-29 10.70 10.87 10.70 10.70 0.0M
2022-04-28 10.41 10.81 10.41 10.81 0.0M
2022-04-27 10.24 10.51 10.24 10.45 0.0M
2022-04-26 10.37 10.48 10.37 10.40 0.0M
2022-04-25 10.12 10.57 9.95 10.56 0.0M
2022-04-22 10.31 10.31 10.24 10.24 0.0M
2022-04-21 10.20 10.71 10.20 10.26 0.0M
2022-04-20 9.40 10.47 9.40 10.46 0.0M
2022-04-19 9.17 9.73 9.17 9.34 0.0M
2022-04-18 9.89 10.00 9.45 9.75 0.0M
2022-04-14 10.16 10.16 9.81 9.90 0.0M
2022-04-13 10.00 10.14 10.00 10.07 0.0M
2022-04-12 10.73 10.84 10.08 10.21 0.0M
2022-04-11 10.48 10.78 10.48 10.66 0.0M
2022-04-08 10.61 10.71 10.61 10.66 0.0M
2022-04-07 10.57 10.74 10.57 10.69 0.0M
2022-04-06 10.39 10.91 10.39 10.72 0.0M
2022-04-05 10.62 10.65 10.60 10.60 0.0M
2022-04-04 10.65 10.92 10.60 10.91 0.0M
2022-04-01 10.90 10.93 10.50 10.50 0.0M
2022-03-31 10.59 11.31 10.59 10.94 0.0M
2022-03-30 10.84 10.90 10.59 10.62 0.0M
2022-03-29 11.01 11.01 10.74 10.74 0.0M
2022-03-28 10.66 10.91 10.52 10.75 0.0M
2022-03-25 10.70 11.05 10.54 10.54 0.0M
2022-03-24 10.67 10.70 10.37 10.59 0.0M
2022-03-23 11.04 11.10 10.71 10.76 0.0M
2022-03-22 10.84 11.19 10.84 11.19 0.0M
2022-03-21 11.08 11.31 10.81 11.01 0.0M
2022-03-18 11.19 11.25 10.86 11.25 0.1M
2022-03-17 11.20 11.66 10.91 11.19 0.0M
2022-03-16 10.75 11.35 10.75 11.10 0.0M
2022-03-15 11.07 11.07 10.55 10.60 0.0M
2022-03-14 11.14 11.63 10.94 11.00 0.0M
2022-03-11 11.54 11.78 11.17 11.22 0.0M
2022-03-10 11.26 12.14 11.26 11.57 0.0M
2022-03-09 11.14 11.78 11.14 11.65 0.0M
2022-03-08 11.19 11.25 10.61 11.11 0.0M
2022-03-07 11.64 11.64 11.02 11.02 0.0M
2022-03-04 12.56 12.56 11.41 11.64 0.1M
2022-03-03 12.70 12.72 12.69 12.71 0.0M
2022-03-02 12.67 12.75 12.67 12.68 0.0M
2022-03-01 12.60 12.68 12.46 12.54 0.0M
2022-02-28 12.94 13.01 12.76 12.79 0.0M
2022-02-25 12.79 13.03 12.79 12.94 0.0M
2022-02-24 12.63 12.92 12.57 12.77 0.0M
2022-02-23 12.85 13.00 12.85 12.91 0.0M
2022-02-22 12.50 12.75 12.50 12.70 0.0M
2022-02-18 12.28 12.62 12.28 12.50 0.1M
2022-02-17 12.63 12.78 12.44 12.46 0.1M
2022-02-16 12.61 12.74 12.51 12.67 0.0M
2022-02-15 12.68 13.00 12.68 12.80 0.0M
2022-02-14 12.18 12.85 12.17 12.63 0.0M
2022-02-11 12.55 12.55 12.24 12.34 0.0M
2022-02-10 12.47 12.55 12.36 12.55 0.0M
2022-02-09 12.54 12.60 12.49 12.60 0.0M
2022-02-08 12.63 12.63 12.49 12.61 0.0M
2022-02-07 12.63 12.77 12.62 12.69 0.0M
2022-02-04 12.43 12.53 12.26 12.50 0.0M
2022-02-03 12.53 12.86 12.29 12.48 0.0M
2022-02-02 12.89 12.89 12.50 12.65 0.0M
2022-02-01 12.65 13.18 12.65 12.89 0.0M
2022-01-31 13.05 13.14 12.76 12.86 0.0M
2022-01-28 12.56 13.43 12.23 13.43 0.0M
2022-01-27 12.73 12.73 12.59 12.70 0.0M
2022-01-26 12.98 13.38 12.65 12.79 0.0M
2022-01-25 12.62 13.11 12.56 13.05 0.0M
2022-01-24 12.53 12.93 11.81 12.90 0.0M
2022-01-21 12.70 13.15 12.70 12.87 0.0M
2022-01-20 13.04 13.28 12.77 12.81 0.0M
2022-01-19 13.12 13.18 12.98 13.01 0.0M
2022-01-18 13.79 13.81 12.96 13.23 0.0M
2022-01-14 13.22 13.61 13.21 13.61 0.0M
2022-01-13 13.15 13.60 13.15 13.47 0.0M
2022-01-12 13.55 13.63 13.36 13.36 0.0M
2022-01-11 13.48 13.52 13.42 13.49 0.0M
2022-01-10 13.40 13.58 13.36 13.50 0.0M
2022-01-07 13.20 13.57 13.20 13.53 0.0M
2022-01-06 13.43 13.66 13.20 13.45 0.0M
2022-01-05 13.29 13.67 13.19 13.46 0.0M
2022-01-04 13.58 13.65 13.21 13.49 0.0M
2022-01-03 13.70 13.82 13.52 13.58 0.0M