Venu Holding

VENU
🏛️ usa →
12.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 13.03 13.03 13.03 13.03 0.4K
09:42 12.93 12.93 12.93 12.93 0.3K
10:31 12.76 12.76 12.76 12.76 0.8K
10:35 12.99 12.99 12.99 12.99 0.1K
10:37 12.86 12.86 12.86 12.86 0.4K
10:50 12.89 12.89 12.89 12.89 0.8K
11:17 12.73 12.73 12.73 12.73 1.1K
11:27 12.85 12.85 12.85 12.85 0.2K
11:29 12.72 12.72 12.72 12.72 0.2K
11:31 12.72 12.84 12.72 12.84 0.3K
11:37 12.82 12.82 12.82 12.82 0.1K
11:38 12.80 12.80 12.80 12.80 0.2K
11:40 12.71 12.71 12.71 12.71 0.5K
11:48 12.78 12.78 12.78 12.78 0.4K
11:56 12.71 12.71 12.71 12.71 0.1K
11:57 12.70 12.70 12.70 12.70 0.5K
12:04 12.68 12.68 12.68 12.68 0.3K
12:14 12.76 12.76 12.76 12.76 0.1K
12:15 12.68 12.68 12.68 12.68 0.1K
12:17 12.68 12.75 12.68 12.75 0.2K
12:18 12.70 12.70 12.70 12.70 0.8K
12:30 12.51 12.51 12.51 12.51 2.9K
12:33 12.69 12.69 12.69 12.69 0.2K
12:36 12.69 12.69 12.69 12.69 0.4K
12:54 12.68 12.68 12.60 12.61 3.4K
13:01 12.67 12.67 12.67 12.67 0.4K
13:09 12.62 12.62 12.62 12.62 0.2K
13:16 12.63 12.63 12.63 12.63 0.2K
13:18 12.58 12.58 12.58 12.58 2.6K
13:22 12.68 12.68 12.68 12.68 0.2K
13:26 12.51 12.51 12.51 12.51 0.1K
13:28 12.48 12.48 12.48 12.48 1.4K
13:31 12.68 12.68 12.68 12.68 0.3K
13:38 12.63 12.63 12.63 12.63 1.3K
13:43 12.64 12.64 12.64 12.64 0.3K
13:57 12.57 12.57 12.57 12.57 0.3K
14:01 12.57 12.57 12.57 12.57 0.5K
14:17 12.57 12.57 12.57 12.57 1.2K
14:21 12.50 12.50 12.50 12.50 0.9K
14:22 12.58 12.58 12.58 12.58 1.2K
14:30 12.52 12.52 12.52 12.52 0.2K
14:32 12.51 12.51 12.51 12.51 0.3K
14:37 12.51 12.54 12.51 12.53 0.5K
14:38 12.58 12.58 12.58 12.58 1.2K
14:39 12.58 12.58 12.58 12.58 0.8K
14:50 12.52 12.52 12.52 12.52 7.2K
14:59 12.51 12.51 12.51 12.51 0.1K
15:00 12.60 12.60 12.60 12.60 3.2K
15:06 12.65 12.65 12.65 12.65 1.2K
15:08 12.77 12.77 12.66 12.66 0.4K
15:13 12.77 12.77 12.77 12.77 0.2K
15:14 12.66 12.66 12.66 12.66 1.6K
15:15 12.58 12.58 12.58 12.58 1.7K
15:30 12.69 12.69 12.69 12.69 0.3K
15:35 12.53 12.53 12.53 12.53 0.1K
15:36 12.63 12.73 12.63 12.66 1.4K
15:40 12.63 12.63 12.63 12.63 0.4K
15:43 12.64 12.64 12.64 12.64 0.2K
15:45 12.67 12.72 12.67 12.72 0.6K
15:47 12.66 12.66 12.66 12.66 0.2K
15:49 12.62 12.68 12.62 12.68 1.5K
15:50 12.70 12.71 12.70 12.71 1.2K
15:51 12.72 12.72 12.72 12.72 2.0K
15:53 12.65 12.65 12.65 12.65 0.8K
15:54 12.77 12.77 12.77 12.77 1.7K
15:56 12.73 12.73 12.73 12.73 0.3K
15:57 12.69 12.71 12.68 12.68 1.3K
15:58 12.73 12.73 12.71 12.71 0.9K
15:59 12.72 12.74 12.67 12.74 6.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.80 13.16 12.58 12.90 0.1M
2025-09-26 12.75 13.03 12.47 12.74 0.1M
2025-09-25 13.41 13.55 12.66 12.78 0.1M
2025-09-24 13.12 13.73 12.81 13.44 0.2M
2025-09-23 13.24 13.56 12.82 13.00 0.2M
2025-09-22 12.57 13.24 12.52 13.15 0.2M
2025-09-19 12.75 12.95 12.39 12.81 1.8M
2025-09-18 12.76 12.91 12.43 12.63 0.2M
2025-09-17 12.60 12.95 12.37 12.60 0.2M
2025-09-16 11.82 12.70 11.82 12.65 0.1M
2025-09-15 11.69 12.04 11.30 11.74 0.1M
2025-09-12 11.76 12.17 11.60 11.68 0.1M
2025-09-11 11.90 12.10 11.70 11.87 0.1M
2025-09-10 12.41 12.65 11.75 11.90 0.3M
2025-09-09 12.20 12.52 12.10 12.40 0.1M
2025-09-08 12.00 12.55 11.90 12.15 0.2M
2025-09-05 12.25 12.50 11.29 11.76 0.2M
2025-09-04 12.20 12.55 11.90 11.98 0.1M
2025-09-03 12.31 12.40 11.59 12.27 0.1M
2025-09-02 12.60 12.70 12.25 12.35 0.1M
2025-08-29 12.70 12.94 12.55 12.70 0.1M
2025-08-28 13.25 13.25 12.57 12.73 0.1M
2025-08-27 12.26 13.00 12.06 12.88 1.1M
2025-08-26 14.53 14.55 12.06 12.28 0.2M
2025-08-25 15.25 15.87 14.11 14.64 0.3M
2025-08-22 18.15 18.17 17.87 17.93 0.0M
2025-08-21 17.91 18.12 17.77 18.10 0.1M
2025-08-20 17.47 18.00 17.02 17.90 0.1M
2025-08-19 16.30 17.53 16.17 17.40 0.1M
2025-08-18 15.98 16.25 15.60 16.25 0.1M
2025-08-15 15.50 16.05 15.35 15.90 0.0M
2025-08-14 15.89 16.05 15.50 15.91 0.1M
2025-08-13 15.36 15.97 14.91 15.86 0.1M
2025-08-12 15.40 15.40 15.10 15.40 0.0M
2025-08-11 14.90 15.49 14.65 15.34 0.1M
2025-08-08 15.00 15.00 14.60 15.00 0.0M
2025-08-07 14.89 15.00 14.54 15.00 0.1M
2025-08-06 14.38 14.98 14.00 14.89 0.1M
2025-08-05 13.67 13.99 13.38 13.97 0.0M
2025-08-04 13.21 13.90 13.16 13.40 0.0M
2025-08-01 13.70 13.80 13.25 13.47 0.0M
2025-07-31 13.85 13.95 13.21 13.56 0.0M
2025-07-30 13.18 14.00 13.16 13.76 0.0M
2025-07-29 14.48 14.48 12.89 13.16 0.0M
2025-07-28 14.02 14.38 13.75 14.21 0.1M
2025-07-25 13.99 14.18 13.48 14.13 0.1M
2025-07-24 14.00 14.10 13.25 14.00 0.1M
2025-07-23 13.96 13.99 13.20 13.99 0.0M
2025-07-22 12.95 13.75 12.71 13.74 0.1M
2025-07-21 12.45 12.99 12.20 12.94 0.0M
2025-07-18 12.71 12.75 12.32 12.50 0.0M
2025-07-17 12.10 12.40 11.97 12.40 0.0M
2025-07-16 12.20 12.20 11.80 12.00 0.0M
2025-07-15 12.11 12.20 11.60 11.97 0.0M
2025-07-14 12.16 12.25 11.83 11.87 0.0M
2025-07-11 12.28 12.39 12.03 12.14 0.0M
2025-07-10 12.14 12.50 12.01 12.19 0.0M
2025-07-09 12.54 12.75 11.75 12.17 0.1M
2025-07-08 12.69 13.10 12.49 12.90 0.1M
2025-07-07 12.78 13.15 12.34 12.45 0.0M
2025-07-03 13.00 13.14 12.55 12.79 0.0M
2025-07-02 12.21 12.49 12.09 12.49 0.0M
2025-07-01 11.87 12.32 11.86 12.31 0.1M
2025-06-30 11.30 12.13 11.30 11.79 0.0M
2025-06-27 11.90 12.21 10.70 11.32 0.2M
2025-06-26 11.73 12.08 11.56 11.93 0.1M
2025-06-25 13.35 13.47 11.69 11.70 0.1M
2025-06-24 12.65 13.32 12.50 13.32 0.3M
2025-06-23 13.97 13.97 12.34 12.83 0.4M
2025-06-20 13.37 14.75 13.00 14.21 0.5M
2025-06-18 11.26 13.66 11.00 13.44 0.4M
2025-06-17 10.39 11.70 10.03 11.55 0.2M
2025-06-16 11.06 11.09 10.21 10.21 0.1M
2025-06-13 10.76 11.07 10.55 10.95 0.0M
2025-06-12 10.80 11.07 10.57 10.73 0.0M
2025-06-11 11.00 11.07 10.60 10.60 0.0M
2025-06-10 10.50 10.99 10.14 10.92 0.1M
2025-06-09 9.99 10.50 9.71 10.43 0.0M
2025-06-06 9.38 9.96 9.37 9.96 0.0M
2025-06-05 9.13 9.65 9.10 9.58 0.0M
2025-06-04 9.20 9.40 9.00 9.00 0.0M
2025-06-03 9.54 9.54 8.75 9.01 0.1M
2025-06-02 9.90 9.94 9.00 9.35 0.1M
2025-05-30 11.74 11.92 9.19 9.37 0.2M
2025-05-29 11.83 13.12 11.75 12.89 0.2M
2025-05-28 10.76 12.00 10.58 11.94 0.1M
2025-05-27 8.92 10.95 8.92 10.80 0.3M
2025-05-23 8.97 9.08 8.79 8.84 0.0M
2025-05-22 9.11 9.13 8.90 9.09 0.0M
2025-05-21 9.23 9.30 9.01 9.15 0.0M
2025-05-20 9.40 9.60 9.15 9.35 0.0M
2025-05-19 8.85 9.69 8.63 9.60 0.1M
2025-05-16 8.00 8.75 7.81 8.75 0.1M
2025-05-15 7.82 7.90 7.60 7.77 0.0M
2025-05-14 7.75 7.90 7.56 7.75 0.0M
2025-05-13 7.61 7.95 7.61 7.76 0.0M
2025-05-12 7.88 8.05 7.74 7.79 0.0M
2025-05-09 8.05 8.05 7.50 7.73 0.0M
2025-05-08 7.79 8.07 7.59 8.01 0.0M
2025-05-07 7.85 7.85 7.51 7.83 0.0M
2025-05-06 8.16 8.31 7.74 7.74 0.0M
2025-05-05 8.24 8.38 7.90 8.35 0.0M
2025-05-02 7.77 8.36 7.73 8.31 0.0M
2025-05-01 7.50 7.98 7.50 7.93 0.0M
2025-04-30 7.40 7.60 7.36 7.60 0.0M
2025-04-29 7.43 7.68 7.25 7.63 0.0M
2025-04-28 7.67 7.67 7.05 7.36 0.0M
2025-04-25 7.32 7.78 7.31 7.65 0.0M
2025-04-24 8.43 8.43 7.29 7.29 0.0M
2025-04-23 8.40 8.62 8.25 8.28 0.0M
2025-04-22 8.00 8.60 7.95 8.39 0.0M
2025-04-21 8.47 8.47 7.85 7.85 0.0M
2025-04-17 8.27 8.28 8.17 8.19 0.0M
2025-04-16 8.20 8.30 8.15 8.27 0.0M
2025-04-15 8.18 8.37 8.17 8.37 0.0M
2025-04-14 8.30 8.49 8.16 8.37 0.0M
2025-04-11 8.69 8.70 8.00 8.29 0.0M
2025-04-10 8.75 9.00 8.49 8.50 0.0M
2025-04-09 8.56 8.89 8.20 8.87 0.0M
2025-04-08 8.40 8.59 7.90 8.51 0.0M
2025-04-07 8.37 8.79 8.18 8.37 0.0M
2025-04-04 8.61 9.11 8.36 8.77 0.1M
2025-04-03 8.53 9.08 8.53 8.76 0.0M
2025-04-02 9.11 9.31 8.95 9.10 0.0M
2025-04-01 9.25 9.25 8.95 9.11 0.0M
2025-03-31 8.76 9.32 8.60 9.25 0.0M
2025-03-28 8.78 8.95 8.62 8.95 0.0M
2025-03-27 8.89 9.00 8.76 8.77 0.0M
2025-03-26 9.00 9.14 8.60 8.90 0.0M
2025-03-25 9.03 9.27 8.95 8.95 0.0M
2025-03-24 9.34 9.34 9.07 9.12 0.0M
2025-03-21 9.00 9.28 9.00 9.27 0.0M
2025-03-20 9.16 9.36 9.15 9.36 0.0M
2025-03-19 9.18 9.42 9.18 9.42 0.0M
2025-03-18 9.30 9.30 9.09 9.15 0.0M
2025-03-17 9.15 9.30 9.10 9.29 0.0M
2025-03-14 9.21 9.22 9.10 9.12 0.0M
2025-03-13 9.20 9.39 9.01 9.01 0.0M
2025-03-12 9.25 9.45 9.19 9.40 0.0M
2025-03-11 9.57 9.57 9.31 9.48 0.0M
2025-03-10 9.59 9.77 9.40 9.52 0.0M
2025-03-07 9.86 9.87 9.56 9.74 0.0M
2025-03-06 9.58 9.80 9.57 9.58 0.0M
2025-03-05 9.75 9.82 9.57 9.77 0.0M
2025-03-04 9.75 9.80 9.52 9.80 0.0M
2025-03-03 9.80 9.80 9.65 9.78 0.0M
2025-02-28 9.59 9.75 9.51 9.60 0.0M
2025-02-27 9.71 9.80 9.55 9.74 0.0M
2025-02-26 9.94 9.94 9.65 9.78 0.0M
2025-02-25 9.88 9.94 9.67 9.69 0.0M
2025-02-24 9.91 9.95 9.79 9.89 0.0M
2025-02-21 9.98 10.06 9.85 9.86 0.0M
2025-02-20 9.77 10.00 9.75 10.00 0.0M
2025-02-19 9.79 9.94 9.65 9.80 0.0M
2025-02-18 9.84 10.00 9.64 9.81 0.0M
2025-02-14 9.80 9.80 9.41 9.56 0.0M
2025-02-13 9.69 9.90 9.57 9.78 0.0M
2025-02-12 10.10 10.10 9.38 9.70 0.0M
2025-02-11 9.87 10.04 9.80 9.96 0.0M
2025-02-10 10.10 10.17 9.90 9.95 0.0M
2025-02-07 10.00 10.14 9.85 10.11 0.0M
2025-02-06 9.86 10.10 9.76 10.06 0.0M
2025-02-05 9.80 9.97 9.57 9.65 0.0M
2025-02-04 9.85 9.99 9.65 9.85 0.0M
2025-02-03 9.70 9.95 9.60 9.76 0.0M
2025-01-31 10.00 10.37 9.50 9.97 0.0M
2025-01-30 9.79 10.00 9.65 9.80 0.0M
2025-01-29 9.66 9.97 9.56 9.62 0.0M
2025-01-28 9.99 9.99 9.50 9.56 0.0M
2025-01-27 10.15 10.23 9.80 9.87 0.0M
2025-01-24 10.00 10.17 9.85 10.05 0.1M
2025-01-23 10.14 10.27 9.90 10.16 0.1M
2025-01-22 9.80 10.00 9.50 10.00 0.0M
2025-01-21 9.75 10.00 9.55 9.77 0.0M
2025-01-17 9.74 9.87 9.35 9.53 0.0M
2025-01-16 9.59 9.85 9.11 9.68 0.1M
2025-01-15 9.10 9.50 9.10 9.20 0.0M
2025-01-14 9.96 9.96 9.00 9.00 0.1M
2025-01-13 9.97 9.97 9.60 9.83 0.0M
2025-01-10 10.05 10.30 9.66 10.00 0.1M
2025-01-08 9.65 9.98 9.57 9.58 0.0M
2025-01-07 10.00 10.00 9.50 9.78 0.1M
2025-01-06 9.94 10.50 9.76 10.00 0.0M
2025-01-03 9.59 10.00 9.41 9.65 0.0M
2025-01-02 9.33 9.70 9.20 9.40 0.0M