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
2024-12-31 20.05 20.06 19.29 19.56 0.1M
2024-12-30 19.58 20.08 19.21 19.97 0.1M
2024-12-27 19.26 19.76 19.06 19.70 0.1M
2024-12-26 19.21 19.49 19.15 19.46 0.0M
2024-12-24 19.36 19.45 19.16 19.41 0.0M
2024-12-23 20.22 20.22 19.25 19.34 0.1M
2024-12-20 20.32 20.60 20.20 20.23 0.2M
2024-12-19 20.32 20.61 20.05 20.42 0.2M
2024-12-18 20.77 20.77 20.25 20.27 0.1M
2024-12-17 20.70 20.72 20.60 20.69 0.1M
2024-12-16 20.50 20.78 20.43 20.76 0.0M
2024-12-13 20.62 20.75 20.29 20.51 0.1M
2024-12-12 20.78 20.78 20.56 20.69 0.0M
2024-12-11 20.57 20.85 20.55 20.71 0.1M
2024-12-10 20.51 20.79 20.51 20.52 0.0M
2024-12-09 20.57 20.69 20.40 20.44 0.0M
2024-12-06 20.65 20.72 20.49 20.63 0.0M
2024-12-05 20.76 20.79 20.59 20.61 0.0M
2024-12-04 20.48 20.65 20.48 20.64 0.0M
2024-12-03 20.69 20.69 20.48 20.54 0.0M
2024-12-02 20.51 20.68 20.41 20.62 0.0M
2024-11-29 20.55 20.56 20.45 20.46 0.0M
2024-11-27 20.52 20.55 20.44 20.44 0.0M
2024-11-26 20.38 20.49 20.31 20.43 0.0M
2024-11-25 20.36 20.67 20.36 20.48 0.0M
2024-11-22 20.36 20.50 20.35 20.37 0.0M
2024-11-21 20.24 20.44 20.15 20.29 0.0M
2024-11-20 20.03 20.18 20.03 20.14 0.0M
2024-11-19 19.98 20.18 19.98 20.07 0.0M
2024-11-18 20.03 20.25 19.84 20.08 0.0M
2024-11-15 20.06 20.06 19.95 19.95 0.0M
2024-11-14 20.20 20.24 19.96 19.98 0.1M
2024-11-13 20.51 20.51 20.12 20.12 0.0M
2024-11-12 20.37 20.51 20.32 20.40 0.1M
2024-11-11 19.94 20.08 19.90 20.07 0.1M
2024-11-08 19.76 20.00 19.26 19.82 0.1M
2024-11-07 19.65 19.65 19.38 19.49 0.0M
2024-11-06 19.64 19.75 19.50 19.59 0.1M
2024-11-05 19.34 19.35 19.18 19.24 0.0M
2024-11-04 19.09 19.34 19.09 19.29 0.0M
2024-11-01 19.23 19.23 19.00 19.05 0.0M
2024-10-31 19.24 19.30 19.13 19.21 0.1M
2024-10-30 19.30 19.34 19.17 19.18 0.0M
2024-10-29 19.17 19.33 19.17 19.30 0.0M
2024-10-28 19.24 19.33 19.24 19.27 0.0M
2024-10-25 19.26 19.26 19.18 19.22 0.0M
2024-10-24 19.20 19.34 19.20 19.28 0.0M
2024-10-23 19.44 19.44 19.05 19.28 0.1M
2024-10-22 19.35 19.41 19.31 19.40 0.0M
2024-10-21 19.50 19.50 17.93 19.37 0.0M
2024-10-18 19.74 19.74 19.50 19.59 0.0M
2024-10-17 19.79 19.85 19.65 19.70 0.0M
2024-10-16 19.63 19.72 19.48 19.69 0.0M
2024-10-15 19.49 19.55 19.49 19.50 0.0M
2024-10-14 19.42 19.69 19.40 19.55 0.0M
2024-10-11 19.33 19.36 19.24 19.35 0.0M
2024-10-10 19.22 19.30 19.14 19.28 0.0M
2024-10-09 19.31 19.46 19.31 19.39 0.0M
2024-10-08 19.61 19.61 19.31 19.41 0.0M
2024-10-07 19.51 19.60 19.40 19.57 0.0M
2024-10-04 19.80 19.80 19.52 19.53 0.0M
2024-10-03 19.33 19.80 19.33 19.51 0.0M
2024-10-02 19.27 19.46 18.58 19.42 0.0M
2024-10-01 19.59 19.62 19.40 19.42 0.0M
2024-09-30 19.47 19.68 19.47 19.61 0.0M
2024-09-27 19.57 19.80 19.53 19.55 0.0M
2024-09-26 19.65 19.84 19.53 19.55 0.0M
2024-09-25 19.60 19.71 19.51 19.62 0.0M
2024-09-24 19.82 19.82 19.45 19.57 0.0M
2024-09-23 19.57 20.00 19.56 19.90 0.1M
2024-09-20 19.72 20.04 19.56 19.56 0.2M
2024-09-19 20.00 20.09 19.82 20.07 0.1M
2024-09-18 19.79 19.84 19.57 19.79 0.1M
2024-09-17 19.65 19.75 19.60 19.67 0.0M
2024-09-16 19.67 19.77 19.59 19.64 0.1M
2024-09-13 19.60 19.60 19.42 19.52 0.1M
2024-09-12 19.53 19.57 19.38 19.42 0.0M
2024-09-11 19.20 19.59 19.10 19.52 0.1M
2024-09-10 19.46 19.46 19.17 19.35 0.0M
2024-09-09 19.17 19.65 19.17 19.41 0.1M
2024-09-06 19.24 19.50 19.08 19.26 0.1M
2024-09-05 19.36 19.39 19.13 19.34 0.0M
2024-09-04 19.10 19.22 18.96 19.20 0.0M
2024-09-03 18.74 19.10 18.67 19.10 0.1M
2024-08-30 18.74 18.81 18.61 18.77 0.1M
2024-08-29 18.53 18.68 18.50 18.65 0.1M
2024-08-28 18.40 18.57 18.40 18.54 0.1M
2024-08-27 18.41 18.46 18.25 18.40 0.1M
2024-08-26 18.27 18.49 18.25 18.44 0.1M
2024-08-23 18.31 18.45 18.25 18.37 0.1M
2024-08-22 17.95 18.26 17.95 18.15 0.1M
2024-08-21 18.00 18.18 17.98 18.00 0.0M
2024-08-20 18.11 18.11 17.99 18.03 0.0M
2024-08-19 18.00 18.20 18.00 18.19 0.0M
2024-08-16 18.23 18.28 17.89 18.00 0.1M
2024-08-15 18.24 18.34 18.13 18.21 0.0M
2024-08-14 18.29 18.29 17.98 18.00 0.1M
2024-08-13 18.42 18.42 18.22 18.24 0.0M
2024-08-12 18.27 18.32 18.17 18.23 0.0M
2024-08-09 18.29 18.38 18.11 18.33 0.0M
2024-08-08 18.43 18.47 18.21 18.37 0.0M
2024-08-07 18.63 18.63 18.04 18.28 0.0M
2024-08-06 18.35 18.49 18.00 18.47 0.0M
2024-08-05 17.86 18.59 17.62 18.43 0.0M
2024-08-02 18.59 19.25 16.67 18.63 0.1M
2024-08-01 19.03 19.03 18.51 18.65 0.0M
2024-07-31 19.00 19.21 18.84 18.93 0.0M
2024-07-30 19.17 19.17 18.87 18.99 0.0M
2024-07-29 19.30 19.58 18.84 18.99 0.0M
2024-07-26 19.36 19.36 19.03 19.07 0.0M
2024-07-25 19.18 19.41 19.00 19.15 0.0M
2024-07-24 19.18 19.29 18.49 19.04 0.0M
2024-07-23 19.27 19.61 19.11 19.19 0.0M
2024-07-22 19.11 19.26 18.85 19.24 0.0M
2024-07-19 18.84 19.09 18.03 18.99 0.0M
2024-07-18 19.20 20.37 18.77 18.80 0.0M
2024-07-17 19.13 19.34 19.09 19.11 0.0M
2024-07-16 19.25 19.68 19.06 19.32 0.0M
2024-07-15 19.07 19.50 18.91 19.04 0.0M
2024-07-12 18.93 19.10 18.49 18.94 0.0M
2024-07-11 18.49 18.97 18.48 18.70 0.0M
2024-07-10 18.23 18.45 18.18 18.25 0.0M
2024-07-09 18.48 18.52 18.17 18.30 0.0M
2024-07-08 18.45 19.43 18.38 18.50 0.0M
2024-07-05 18.53 18.53 18.11 18.31 0.0M
2024-07-03 18.53 18.58 18.29 18.58 0.0M
2024-07-02 18.20 18.66 17.76 18.44 0.0M
2024-07-01 17.80 18.59 17.80 18.06 0.1M
2024-06-28 18.10 18.48 17.61 17.93 0.2M
2024-06-27 18.10 18.46 18.07 18.28 0.0M
2024-06-26 18.12 18.35 17.91 17.91 0.0M
2024-06-25 18.15 18.15 18.03 18.11 0.0M
2024-06-24 18.52 18.52 18.25 18.28 0.0M
2024-06-21 18.33 18.44 18.28 18.31 0.0M
2024-06-20 18.25 18.46 18.15 18.35 0.0M
2024-06-18 18.75 18.89 18.32 18.37 0.0M
2024-06-17 18.36 18.79 18.36 18.64 0.0M
2024-06-14 18.19 18.78 18.19 18.56 0.0M
2024-06-13 18.50 18.52 18.17 18.50 0.0M
2024-06-12 18.77 18.82 18.48 18.48 0.0M
2024-06-11 18.05 18.46 18.05 18.42 0.0M
2024-06-10 18.50 18.56 17.56 18.23 0.0M
2024-06-07 18.36 18.49 18.13 18.49 0.0M
2024-06-06 18.67 18.84 18.37 18.67 0.0M
2024-06-05 18.40 18.76 18.06 18.67 0.0M
2024-06-04 18.45 18.56 18.06 18.53 0.0M
2024-06-03 18.64 19.90 18.15 18.40 0.0M
2024-05-31 18.21 18.67 17.95 18.50 0.0M
2024-05-30 17.50 18.25 17.50 18.07 0.0M
2024-05-29 18.06 18.44 17.68 17.68 0.0M
2024-05-28 18.20 18.56 18.04 18.37 0.0M
2024-05-24 18.11 18.39 17.85 18.19 0.0M
2024-05-23 17.72 18.15 17.48 17.99 0.0M
2024-05-22 18.08 18.23 17.65 17.78 0.0M
2024-05-21 17.93 18.25 17.36 18.19 0.0M
2024-05-20 17.90 18.02 17.36 17.50 0.0M
2024-05-17 17.99 18.21 17.75 17.88 0.0M
2024-05-16 17.79 18.07 17.68 17.78 0.0M
2024-05-15 18.32 18.32 17.82 17.87 0.0M
2024-05-14 17.75 18.21 17.65 18.01 0.0M
2024-05-13 18.50 18.66 17.37 17.67 0.0M
2024-05-10 18.28 18.81 17.77 18.37 0.1M
2024-05-09 17.42 18.30 17.21 18.16 0.0M
2024-05-08 17.71 18.45 17.71 17.92 0.0M
2024-05-07 17.73 17.90 17.71 17.71 0.0M
2024-05-06 17.04 17.93 17.04 17.60 0.0M
2024-05-03 17.68 18.00 16.97 17.33 0.0M
2024-05-02 17.30 17.42 16.34 17.34 0.0M
2024-05-01 17.39 17.45 17.12 17.15 0.0M
2024-04-30 16.86 17.25 16.25 17.15 0.0M
2024-04-29 16.80 17.40 16.73 16.73 0.0M
2024-04-26 16.74 17.19 16.74 17.01 0.0M
2024-04-25 17.00 17.00 16.77 16.87 0.0M
2024-04-24 17.01 17.47 16.79 16.87 0.0M
2024-04-23 17.00 17.19 16.62 17.14 0.0M
2024-04-22 16.86 17.00 15.96 16.76 0.0M
2024-04-19 15.93 16.83 15.93 16.63 0.0M
2024-04-18 16.39 16.39 16.00 16.06 0.0M
2024-04-17 16.46 16.46 15.70 16.11 0.0M
2024-04-16 16.04 16.30 16.04 16.30 0.0M
2024-04-15 16.37 17.01 16.14 16.24 0.0M
2024-04-12 16.19 16.68 15.97 16.48 0.0M
2024-04-11 15.96 16.50 15.85 16.22 0.0M
2024-04-10 16.71 16.82 15.69 16.22 0.1M
2024-04-09 17.34 17.42 16.80 16.95 0.0M
2024-04-08 17.28 17.28 16.75 17.14 0.0M
2024-04-05 16.58 17.01 16.54 16.82 0.0M
2024-04-04 16.96 17.59 16.62 17.06 0.0M
2024-04-03 17.59 17.86 16.91 17.23 0.0M
2024-04-02 17.50 17.57 16.84 17.57 0.0M
2024-04-01 18.76 18.76 16.96 17.50 0.0M
2024-03-28 18.15 18.47 17.89 18.00 0.0M
2024-03-27 18.39 18.82 17.96 18.23 0.0M
2024-03-26 17.58 18.40 17.58 18.19 0.0M
2024-03-25 18.27 18.27 16.61 17.57 0.0M
2024-03-22 18.50 19.08 17.72 18.00 0.0M
2024-03-21 17.64 18.50 17.58 18.49 0.0M
2024-03-20 17.88 17.88 17.22 17.73 0.0M
2024-03-19 18.14 18.14 17.59 17.60 0.0M
2024-03-18 17.50 18.80 17.10 18.24 0.0M
2024-03-15 16.85 17.50 16.85 17.30 0.0M
2024-03-14 16.71 17.50 16.29 17.23 0.0M
2024-03-13 16.99 16.99 16.83 16.83 0.0M
2024-03-12 17.05 17.50 16.57 16.78 0.0M
2024-03-11 17.09 17.20 16.83 17.03 0.0M
2024-03-08 17.00 17.25 16.44 16.73 0.0M
2024-03-07 16.17 16.48 16.03 16.08 0.0M
2024-03-06 15.82 16.24 15.78 16.06 0.0M
2024-03-05 16.00 16.04 15.60 16.01 0.0M
2024-03-04 16.04 16.23 15.92 16.14 0.0M
2024-03-01 16.05 16.60 16.03 16.22 0.0M
2024-02-29 16.24 16.52 16.05 16.35 0.0M
2024-02-28 15.65 16.51 15.65 15.96 0.0M
2024-02-27 15.97 16.56 15.78 15.95 0.0M
2024-02-26 16.17 16.23 15.69 16.04 0.0M
2024-02-23 14.88 16.83 14.88 16.17 0.0M
2024-02-22 15.56 15.95 15.56 15.72 0.0M
2024-02-21 15.45 15.89 15.45 15.66 0.0M
2024-02-20 15.64 16.29 15.34 15.68 0.0M
2024-02-16 16.66 16.66 15.57 15.94 0.0M
2024-02-15 15.53 17.23 15.53 16.57 0.0M
2024-02-14 15.97 16.17 15.42 16.01 0.0M
2024-02-13 15.34 15.78 15.34 15.66 0.0M
2024-02-12 16.00 16.07 15.67 15.67 0.0M
2024-02-09 15.82 16.12 15.82 15.82 0.0M
2024-02-08 15.85 15.86 15.80 15.82 0.0M
2024-02-07 15.83 15.97 15.77 15.83 0.0M
2024-02-06 15.83 16.18 15.65 15.90 0.0M
2024-02-05 15.31 16.01 14.51 15.89 0.0M
2024-02-02 15.57 16.20 15.49 15.49 0.0M
2024-02-01 15.75 15.90 15.72 15.90 0.0M
2024-01-31 15.93 16.28 15.75 15.75 0.0M
2024-01-30 16.45 16.50 15.75 15.76 0.0M
2024-01-29 15.81 16.19 15.81 16.10 0.0M
2024-01-26 16.29 16.29 15.75 15.99 0.0M
2024-01-25 16.14 16.14 15.85 16.02 0.0M
2024-01-24 16.24 16.24 15.65 15.78 0.0M
2024-01-23 16.15 16.39 15.86 15.86 0.0M
2024-01-22 16.03 16.70 15.62 15.99 0.0M
2024-01-19 15.90 16.00 15.87 15.87 0.0M
2024-01-18 15.92 16.00 15.68 15.69 0.0M
2024-01-17 15.47 15.91 15.40 15.70 0.0M
2024-01-16 15.62 16.22 15.32 15.84 0.0M
2024-01-12 16.10 16.35 15.98 16.02 0.0M
2024-01-11 16.19 16.25 15.61 15.96 0.0M
2024-01-10 15.50 16.25 15.44 15.98 0.0M
2024-01-09 15.10 16.19 13.78 15.71 0.0M
2024-01-08 15.68 15.93 15.38 15.53 0.0M
2024-01-05 14.86 15.61 14.86 15.43 0.0M
2024-01-04 15.76 15.84 15.02 15.07 0.0M
2024-01-03 15.92 16.20 15.27 15.73 0.0M
2024-01-02 16.71 17.21 16.22 16.27 0.0M