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
2023-12-29 16.76 17.30 16.19 17.22 0.1M
2023-12-28 16.79 16.99 16.45 16.53 0.0M
2023-12-27 15.81 16.73 15.62 16.58 0.0M
2023-12-26 16.30 16.90 16.20 16.42 0.0M
2023-12-22 16.50 16.70 15.81 15.99 0.0M
2023-12-21 15.79 16.50 15.74 16.36 0.0M
2023-12-20 15.70 16.70 15.53 15.80 0.0M
2023-12-19 15.64 16.73 15.64 16.00 0.0M
2023-12-18 15.73 16.13 15.18 15.79 0.0M
2023-12-15 17.00 17.00 14.87 15.85 0.1M
2023-12-14 16.71 17.19 16.26 16.94 0.1M
2023-12-13 15.07 16.69 15.07 16.35 0.1M
2023-12-12 15.23 16.02 14.60 15.15 0.0M
2023-12-11 14.86 15.30 14.19 15.00 0.0M
2023-12-08 14.91 15.27 14.31 14.70 0.0M
2023-12-07 14.57 15.10 14.51 14.79 0.0M
2023-12-06 13.73 14.59 13.71 14.36 0.0M
2023-12-05 14.00 14.44 13.54 13.86 0.0M
2023-12-04 14.79 14.79 14.04 14.16 0.0M
2023-12-01 14.97 15.07 14.22 14.65 0.0M
2023-11-30 14.50 15.53 14.21 14.85 0.0M
2023-11-29 13.99 14.49 13.86 14.35 0.0M
2023-11-28 14.93 15.09 13.98 14.40 0.0M
2023-11-27 14.61 15.09 14.20 14.80 0.0M
2023-11-24 14.14 14.90 14.14 14.41 0.0M
2023-11-22 13.89 14.55 13.89 14.35 0.0M
2023-11-21 14.28 14.50 13.80 13.96 0.0M
2023-11-20 14.56 15.09 14.07 14.50 0.0M
2023-11-17 14.05 14.99 13.90 14.72 0.0M
2023-11-16 15.26 15.26 13.91 13.98 0.0M
2023-11-15 18.00 18.00 14.68 15.29 0.1M
2023-11-14 14.45 18.05 14.45 17.79 0.0M
2023-11-13 14.24 14.26 13.78 14.14 0.0M
2023-11-10 13.68 14.50 13.68 14.43 0.0M
2023-11-09 13.28 13.75 13.28 13.75 0.0M
2023-11-08 12.94 13.71 12.94 13.23 0.0M
2023-11-07 12.58 13.09 12.51 12.89 0.0M
2023-11-06 12.72 12.77 12.39 12.57 0.0M
2023-11-03 11.89 13.09 11.89 12.86 0.0M
2023-11-02 11.58 11.76 11.32 11.51 0.0M
2023-11-01 11.67 11.67 11.20 11.48 0.0M
2023-10-31 11.38 11.55 11.22 11.55 0.0M
2023-10-30 11.43 11.60 11.35 11.48 0.0M
2023-10-27 11.41 11.41 11.06 11.40 0.0M
2023-10-26 11.06 11.33 11.00 11.33 0.0M
2023-10-25 11.30 11.30 11.03 11.03 0.0M
2023-10-24 11.32 11.92 11.25 11.34 0.0M
2023-10-23 11.11 11.64 11.11 11.25 0.0M
2023-10-20 11.14 11.20 10.81 10.99 0.0M
2023-10-19 11.19 11.29 10.90 11.00 0.0M
2023-10-18 11.21 11.49 11.05 11.16 0.0M
2023-10-17 11.54 11.60 11.26 11.26 0.0M
2023-10-16 11.47 11.61 11.24 11.27 0.0M
2023-10-13 11.28 11.39 10.57 11.04 0.0M
2023-10-12 11.39 11.39 11.16 11.17 0.0M
2023-10-11 11.15 11.42 11.15 11.29 0.0M
2023-10-10 11.12 11.49 10.92 11.25 0.0M
2023-10-09 11.61 11.76 11.02 11.02 0.0M
2023-10-06 11.38 11.74 11.30 11.56 0.0M
2023-10-05 11.15 11.65 11.07 11.34 0.0M
2023-10-04 11.10 11.70 11.07 11.42 0.0M
2023-10-03 10.95 11.26 10.80 10.95 0.0M
2023-10-02 11.14 11.24 10.78 10.86 0.0M
2023-09-29 11.30 11.36 11.15 11.30 0.0M
2023-09-28 11.40 11.46 11.15 11.33 0.0M
2023-09-27 11.67 11.68 11.25 11.36 0.0M
2023-09-26 11.22 11.61 11.22 11.45 0.0M
2023-09-25 11.29 11.58 11.24 11.26 0.0M
2023-09-22 11.23 11.57 11.08 11.18 0.0M
2023-09-21 11.96 11.96 11.15 11.20 0.0M
2023-09-20 11.71 12.21 11.65 11.96 0.0M
2023-09-19 12.14 12.14 11.29 11.31 0.0M
2023-09-18 11.49 12.75 11.49 11.98 0.0M
2023-09-15 11.12 11.53 10.98 11.47 0.3M
2023-09-14 10.90 11.10 10.90 11.04 0.0M
2023-09-13 11.09 11.27 10.71 10.78 0.1M
2023-09-12 11.05 11.45 10.75 11.00 0.0M
2023-09-11 11.70 11.98 11.02 11.25 0.0M
2023-09-08 11.77 12.06 11.75 11.75 0.0M
2023-09-07 11.79 11.98 11.50 11.68 0.1M
2023-09-06 12.00 12.05 11.74 11.75 0.0M
2023-09-05 12.23 12.51 12.14 12.51 0.0M
2023-09-01 12.39 12.57 12.20 12.20 0.0M
2023-08-31 12.55 12.72 12.33 12.39 0.0M
2023-08-30 12.51 12.64 12.28 12.32 0.0M
2023-08-29 12.22 12.45 12.20 12.45 0.0M
2023-08-28 12.39 12.39 12.19 12.19 0.0M
2023-08-25 11.82 12.11 11.76 12.11 0.0M
2023-08-24 12.80 12.80 11.89 12.08 0.0M
2023-08-23 12.68 12.80 12.55 12.62 0.0M
2023-08-22 12.75 12.80 12.50 12.80 0.0M
2023-08-21 12.80 12.80 12.69 12.70 0.0M
2023-08-18 12.97 13.10 12.05 12.75 0.0M
2023-08-17 13.00 13.20 13.00 13.20 0.0M
2023-08-16 13.40 13.73 13.05 13.33 0.0M
2023-08-15 13.09 13.23 13.07 13.23 0.0M
2023-08-14 13.54 13.54 13.10 13.39 0.0M
2023-08-11 13.52 14.33 12.71 13.62 0.0M
2023-08-10 14.12 14.12 13.22 13.92 0.0M
2023-08-09 14.40 14.46 13.69 13.85 0.0M
2023-08-08 13.47 15.55 13.14 14.49 0.0M
2023-08-07 13.00 13.50 13.00 13.23 0.0M
2023-08-04 12.80 14.50 12.50 13.00 0.0M
2023-08-03 12.47 12.48 12.03 12.06 0.0M
2023-08-02 12.31 12.69 12.26 12.48 0.0M
2023-08-01 12.38 12.61 12.14 12.40 0.0M
2023-07-31 12.25 12.55 12.24 12.38 0.0M
2023-07-28 12.22 12.68 11.92 12.10 0.0M
2023-07-27 12.39 12.75 11.70 12.17 0.0M
2023-07-26 12.46 12.76 12.09 12.31 0.0M
2023-07-25 12.05 12.67 12.05 12.46 0.0M
2023-07-24 12.19 12.24 11.80 12.05 0.0M
2023-07-21 12.24 12.41 12.16 12.16 0.0M
2023-07-20 12.40 12.40 12.09 12.09 0.0M
2023-07-19 12.34 12.58 12.34 12.40 0.0M
2023-07-18 12.07 12.20 11.40 12.14 0.0M
2023-07-17 12.03 12.14 11.95 12.05 0.0M
2023-07-14 11.76 12.05 11.76 11.84 0.0M
2023-07-13 11.89 12.00 11.86 11.91 0.0M
2023-07-12 11.96 11.99 11.71 11.84 0.0M
2023-07-11 12.01 12.05 11.41 11.84 0.0M
2023-07-10 11.21 12.05 11.21 12.00 0.0M
2023-07-07 11.20 11.55 10.87 11.28 0.1M
2023-07-06 11.43 11.52 11.00 11.03 0.0M
2023-07-05 11.51 12.28 10.96 11.94 0.0M
2023-07-03 11.30 12.33 11.02 11.78 0.0M
2023-06-30 13.00 13.00 10.78 11.53 0.1M
2023-06-29 12.01 12.13 11.61 12.13 0.0M
2023-06-28 11.68 12.20 11.45 11.71 0.0M
2023-06-27 12.38 12.38 11.72 11.76 0.0M
2023-06-26 12.38 12.57 12.25 12.25 0.0M
2023-06-23 11.49 12.50 11.49 12.50 0.1M
2023-06-22 11.40 11.40 11.22 11.34 0.0M
2023-06-21 11.19 11.50 11.19 11.35 0.0M
2023-06-20 11.56 11.92 11.20 11.34 0.0M
2023-06-16 11.67 12.36 11.41 11.65 0.1M
2023-06-15 11.01 11.63 11.01 11.50 0.0M
2023-06-14 11.72 11.90 10.56 10.56 0.0M
2023-06-13 11.46 11.56 11.11 11.47 0.0M
2023-06-12 10.92 11.22 10.79 11.07 0.0M
2023-06-09 11.21 11.21 10.88 10.99 0.0M
2023-06-08 11.20 11.58 11.09 11.09 0.0M
2023-06-07 10.99 11.44 10.99 11.24 0.0M
2023-06-06 9.59 11.25 9.59 10.77 0.0M
2023-06-05 9.38 10.01 9.11 9.47 0.0M
2023-06-02 8.96 9.63 8.96 9.37 0.0M
2023-06-01 9.02 9.11 8.74 8.74 0.0M
2023-05-31 9.05 9.17 8.81 8.97 0.0M
2023-05-30 9.06 9.07 8.94 8.94 0.0M
2023-05-26 9.00 9.02 8.98 9.00 0.0M
2023-05-25 8.97 9.03 8.94 8.97 0.0M
2023-05-24 9.00 9.00 8.88 8.88 0.0M
2023-05-23 8.95 9.12 8.95 8.99 0.0M
2023-05-22 9.00 9.09 8.96 9.05 0.0M
2023-05-19 9.14 9.14 8.95 9.01 0.0M
2023-05-18 8.90 9.13 8.90 9.05 0.0M
2023-05-17 9.00 9.13 8.87 8.97 0.0M
2023-05-16 8.84 8.84 8.83 8.84 0.0M
2023-05-15 9.04 9.07 8.92 9.05 0.0M
2023-05-12 8.89 9.02 8.89 8.89 0.0M
2023-05-11 8.84 9.00 8.81 8.84 0.0M
2023-05-10 9.08 9.08 8.87 8.92 0.0M
2023-05-09 8.76 9.00 8.76 8.96 0.0M
2023-05-08 9.05 9.05 8.86 8.89 0.0M
2023-05-05 9.12 9.12 8.88 8.99 0.0M
2023-05-04 8.68 8.70 8.42 8.55 0.0M
2023-05-03 8.73 8.73 8.62 8.65 0.0M
2023-05-02 8.80 9.00 8.51 8.51 0.0M
2023-05-01 9.05 9.05 8.80 8.80 0.0M
2023-04-28 9.05 9.24 8.87 9.12 0.0M
2023-04-27 8.81 9.08 8.57 8.97 0.0M
2023-04-26 8.28 8.79 8.28 8.79 0.0M
2023-04-25 8.91 8.95 8.11 8.21 0.0M
2023-04-24 8.97 9.10 8.94 8.94 0.0M
2023-04-21 8.95 9.14 8.95 8.98 0.0M
2023-04-20 8.94 9.03 8.84 8.98 0.0M
2023-04-19 8.93 9.01 8.88 8.93 0.0M
2023-04-18 8.90 9.05 8.90 8.91 0.0M
2023-04-17 8.89 9.13 8.89 8.96 0.0M
2023-04-14 9.07 9.07 8.70 8.94 0.0M
2023-04-13 8.93 9.03 8.92 8.95 0.0M
2023-04-12 9.09 9.09 8.91 8.96 0.0M
2023-04-11 8.86 9.06 8.86 8.96 0.0M
2023-04-10 8.87 9.00 8.87 8.93 0.0M
2023-04-06 9.00 9.05 8.78 8.91 0.0M
2023-04-05 8.88 8.99 8.88 8.92 0.0M
2023-04-04 8.75 9.06 8.72 8.72 0.0M
2023-04-03 8.95 9.02 8.88 8.95 0.0M
2023-03-31 9.05 9.15 8.81 9.03 0.1M
2023-03-30 9.03 9.08 8.91 8.95 0.0M
2023-03-29 9.04 9.15 8.85 9.00 0.0M
2023-03-28 8.85 9.02 8.79 8.89 0.0M
2023-03-27 9.15 9.34 8.87 8.99 0.1M
2023-03-24 8.75 9.16 8.75 9.13 0.0M
2023-03-23 8.92 8.96 8.41 8.61 0.0M
2023-03-22 8.80 8.80 8.69 8.71 0.0M
2023-03-21 8.78 9.00 8.51 8.91 0.1M
2023-03-20 8.60 8.71 8.25 8.42 0.0M
2023-03-17 8.69 8.87 8.21 8.39 0.1M
2023-03-16 8.50 9.00 8.50 8.75 0.0M
2023-03-15 7.95 9.03 7.95 8.62 0.0M
2023-03-14 8.42 9.04 7.81 7.93 0.1M
2023-03-13 8.23 8.63 7.95 7.95 0.1M
2023-03-10 8.56 8.80 8.19 8.37 0.1M
2023-03-09 8.99 9.09 8.65 8.84 0.0M
2023-03-08 9.19 9.34 8.89 9.00 0.0M
2023-03-07 9.32 9.41 9.22 9.30 0.0M
2023-03-06 9.55 9.64 9.14 9.30 0.1M
2023-03-03 9.68 9.80 9.48 9.50 0.0M
2023-03-02 9.57 9.76 9.43 9.57 0.0M
2023-03-01 9.61 9.77 9.47 9.73 0.0M
2023-02-28 9.79 9.80 9.62 9.64 0.0M
2023-02-27 9.87 9.89 9.70 9.72 0.0M
2023-02-24 9.57 9.73 9.55 9.73 0.0M
2023-02-23 9.84 9.84 9.68 9.68 0.0M
2023-02-22 9.63 9.81 9.63 9.71 0.0M
2023-02-21 9.75 9.80 9.62 9.62 0.0M
2023-02-17 9.90 9.92 9.75 9.75 0.0M
2023-02-16 9.95 9.95 9.82 9.84 0.0M
2023-02-15 9.90 9.99 9.65 9.90 0.0M
2023-02-14 10.29 10.29 9.95 10.03 0.0M
2023-02-13 10.27 10.42 10.09 10.13 0.0M
2023-02-10 10.07 10.27 10.07 10.15 0.0M
2023-02-09 10.39 10.43 10.16 10.31 0.0M
2023-02-08 10.39 10.39 10.15 10.15 0.0M
2023-02-07 10.25 10.45 9.77 10.09 0.0M
2023-02-06 10.46 10.59 10.00 10.27 0.0M
2023-02-03 10.42 10.81 10.32 10.33 0.0M
2023-02-02 10.69 10.96 10.56 10.60 0.0M
2023-02-01 10.07 10.79 10.07 10.50 0.0M
2023-01-31 9.87 12.30 9.80 10.09 0.1M
2023-01-30 9.81 10.00 9.66 9.76 0.1M
2023-01-27 9.90 10.02 9.77 10.00 0.1M
2023-01-26 10.00 10.02 9.89 9.89 0.0M
2023-01-25 9.91 9.99 9.91 9.99 0.0M
2023-01-24 9.93 10.00 9.93 9.96 0.0M
2023-01-23 9.84 10.02 9.84 9.96 0.0M
2023-01-20 9.95 10.04 9.80 10.00 0.0M
2023-01-19 9.77 10.00 9.71 9.81 0.0M
2023-01-18 9.87 10.00 9.87 9.90 0.0M
2023-01-17 9.88 9.88 9.87 9.87 0.0M
2023-01-13 10.00 10.04 10.00 10.00 0.0M
2023-01-12 9.80 10.00 9.80 9.98 0.0M
2023-01-11 10.09 10.10 9.86 9.86 0.0M
2023-01-10 10.00 10.16 9.87 10.10 0.0M
2023-01-09 9.99 10.29 9.99 10.15 0.0M
2023-01-06 9.83 10.02 9.83 10.02 0.0M
2023-01-05 9.45 9.45 9.45 9.45 0.0M
2023-01-04 9.76 9.76 9.65 9.73 0.0M
2023-01-03 9.75 9.75 9.35 9.50 0.0M