Verici

VRCI
🏛️ uk →
0.63
Last Update: 2025-09-26
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 9.50 10.00 9.50 9.75 0.1M
2023-12-28 9.50 10.00 9.00 9.50 0.1M
2023-12-27 9.50 9.93 9.42 9.50 0.1M
2023-12-22 9.50 9.75 9.00 9.50 0.1M
2023-12-21 9.25 9.80 9.00 9.50 0.6M
2023-12-20 9.25 9.50 9.08 9.25 0.1M
2023-12-19 9.25 9.50 9.00 9.25 0.7M
2023-12-18 9.75 10.00 9.03 9.25 0.4M
2023-12-15 10.00 10.20 9.50 9.75 0.3M
2023-12-14 10.50 10.50 9.53 10.00 0.2M
2023-12-13 9.13 11.00 9.10 10.40 1.4M
2023-12-12 8.38 9.00 8.50 8.88 0.5M
2023-12-11 7.63 8.50 7.00 8.38 1.4M
2023-12-08 7.63 7.75 7.25 7.38 0.4M
2023-12-07 7.63 7.51 7.50 7.63 0.0M
2023-12-06 7.63 7.51 7.50 7.63 0.1M
2023-12-05 7.63 7.62 7.50 7.63 0.1M
2023-12-04 8.25 8.25 7.40 7.63 0.8M
2023-12-01 8.50 8.50 8.00 8.25 0.9M
2023-11-30 8.50 8.90 8.25 8.50 0.3M
2023-11-29 8.75 9.00 8.00 8.50 0.9M
2023-11-28 9.25 9.50 8.50 8.75 0.4M
2023-11-27 9.25 9.50 9.00 9.25 0.3M
2023-11-24 9.75 10.00 9.00 9.25 0.2M
2023-11-23 9.75 10.00 9.50 9.75 0.3M
2023-11-22 9.75 9.75 9.53 9.75 0.3M
2023-11-21 10.00 10.50 9.50 9.50 1.4M
2023-11-20 9.50 10.50 9.50 10.00 0.9M
2023-11-17 9.00 10.00 8.30 9.00 1.0M
2023-11-16 9.75 10.00 8.50 9.20 2.6M
2023-11-15 7.00 11.50 7.51 10.00 7.8M
2023-11-14 5.75 5.89 5.67 5.75 0.1M
2023-11-13 5.75 5.95 5.50 5.75 0.1M
2023-11-10 6.25 6.15 5.67 5.75 0.4M
2023-11-09 6.50 7.00 5.90 6.50 0.0M
2023-11-08 6.50 6.52 6.15 6.50 0.0M
2023-11-07 6.50 6.55 6.12 6.50 0.1M
2023-11-06 6.50 6.65 6.10 6.50 0.1M
2023-11-03 6.75 7.00 6.00 6.50 0.1M
2023-11-02 6.75 6.75 6.50 6.75 0.1M
2023-11-01 6.75 6.80 6.50 6.75 0.0M
2023-10-31 7.25 7.50 6.50 6.75 0.0M
2023-10-30 7.25 7.25 7.00 7.25 0.0M
2023-10-27 7.25 7.00 7.00 7.25 0.0M
2023-10-26 7.25 7.30 7.02 7.25 0.0M
2023-10-25 7.25 7.02 7.02 7.25 0.0M
2023-10-24 7.50 7.50 7.01 7.25 0.1M
2023-10-23 7.50 8.00 7.00 7.50 0.2M
2023-10-20 7.50 7.20 7.00 7.50 0.0M
2023-10-19 7.50 7.50 7.15 7.50 0.1M
2023-10-18 7.75 8.00 7.00 7.50 0.2M
2023-10-17 7.75 7.60 7.50 7.75 0.0M
2023-10-16 7.75 7.60 7.60 7.75 0.0M
2023-10-13 7.75 8.00 7.50 7.75 0.1M
2023-10-12 7.75 8.00 7.13 7.75 0.0M
2023-10-11 8.00 8.50 7.50 8.00 0.1M
2023-10-10 7.00 7.90 6.60 8.00 0.2M
2023-10-09 7.00 7.50 6.50 7.00 0.1M
2023-10-06 7.00 7.30 6.80 7.00 0.1M
2023-10-05 7.00 7.00 6.90 7.00 0.1M
2023-10-04 7.75 8.00 6.60 7.00 0.4M
2023-10-03 7.75 8.00 7.64 7.75 0.1M
2023-10-02 7.75 7.99 7.50 7.75 0.0M
2023-09-29 8.00 8.15 6.00 8.15 1.2M
2023-09-28 9.00 9.50 8.72 9.00 0.2M
2023-09-27 9.00 9.50 8.50 9.00 0.0M
2023-09-26 9.00 8.89 8.00 9.00 0.2M
2023-09-25 9.00 9.50 8.50 9.00 0.0M
2023-09-22 8.75 9.35 8.50 9.00 0.3M
2023-09-21 8.75 8.72 8.55 8.75 0.2M
2023-09-20 8.75 9.00 8.55 8.75 0.5M
2023-09-19 8.75 9.00 8.50 8.75 0.1M
2023-09-18 8.75 8.62 8.55 8.75 0.0M
2023-09-15 8.75 8.75 8.50 8.75 0.5M
2023-09-14 8.75 8.68 8.59 8.75 0.1M
2023-09-13 8.75 8.75 8.59 8.75 0.3M
2023-09-12 8.75 8.80 8.50 8.75 0.3M
2023-09-11 8.75 8.83 8.51 8.75 0.1M
2023-09-08 8.75 8.90 8.66 8.75 0.0M
2023-09-07 8.75 8.75 8.50 8.75 0.0M
2023-09-06 8.75 9.00 8.50 8.75 0.1M
2023-09-05 8.75 8.99 8.50 8.75 0.3M
2023-09-04 9.25 9.50 8.85 8.75 0.6M
2023-09-01 9.25 9.30 9.13 9.25 0.1M
2023-08-31 9.75 9.50 9.10 9.25 0.2M
2023-08-30 9.75 9.56 9.50 9.75 0.1M
2023-08-29 10.25 10.00 9.50 9.75 0.1M
2023-08-25 10.00 10.50 10.00 10.25 0.0M
2023-08-24 10.50 10.50 9.63 10.25 0.5M
2023-08-23 10.50 10.65 10.14 10.50 0.1M
2023-08-22 10.50 10.80 10.00 10.50 0.5M
2023-08-21 10.75 10.89 10.30 10.50 0.3M
2023-08-18 11.25 12.00 10.53 11.00 0.4M
2023-08-17 9.50 11.60 9.50 11.25 2.7M
2023-08-16 9.50 10.00 9.00 9.50 0.2M
2023-08-15 9.50 9.77 9.00 9.50 0.0M
2023-08-14 9.50 10.00 9.40 9.50 0.3M
2023-08-11 9.50 10.00 9.00 9.50 0.2M
2023-08-10 9.50 9.37 9.00 9.50 0.1M
2023-08-09 9.50 10.00 9.00 10.00 0.0M
2023-08-08 10.00 10.00 9.00 9.50 0.3M
2023-08-07 10.00 10.10 9.35 10.00 0.2M
2023-08-04 10.00 10.15 9.25 10.00 0.0M
2023-08-03 10.50 10.80 9.25 10.00 0.0M
2023-08-02 10.50 11.00 10.00 10.50 0.1M
2023-08-01 10.50 11.00 10.00 10.50 0.0M
2023-07-31 11.00 11.75 10.20 10.50 0.6M
2023-07-28 11.00 11.40 10.33 11.00 0.0M
2023-07-27 10.50 11.57 10.00 11.00 0.1M
2023-07-26 11.50 11.67 10.32 10.50 0.1M
2023-07-25 11.50 12.00 11.00 11.50 0.1M
2023-07-24 11.50 11.75 11.02 11.50 0.0M
2023-07-21 12.25 12.22 11.00 11.50 0.5M
2023-07-20 12.25 12.97 11.53 12.25 0.4M
2023-07-19 12.00 11.99 11.50 12.00 0.0M
2023-07-18 12.00 12.50 11.50 12.00 0.1M
2023-07-17 12.00 12.15 11.67 12.00 1.4M
2023-07-14 12.25 12.08 11.50 12.00 0.2M
2023-07-13 12.25 12.10 11.75 12.25 0.1M
2023-07-12 12.25 12.20 11.86 12.25 0.1M
2023-07-11 12.25 13.00 11.50 12.00 0.1M
2023-07-10 12.25 12.49 12.00 12.25 0.1M
2023-07-07 12.50 12.60 11.50 12.25 0.2M
2023-07-06 12.25 13.00 12.00 12.50 0.2M
2023-07-05 12.50 12.67 11.80 12.25 0.2M
2023-07-04 13.25 13.50 12.00 12.50 0.1M
2023-07-03 13.00 15.00 12.50 13.25 1.5M
2023-06-30 12.00 12.00 11.35 11.75 0.2M
2023-06-29 11.00 12.00 10.50 12.00 0.3M
2023-06-28 11.00 12.00 10.56 11.00 0.1M
2023-06-27 11.00 12.00 10.00 11.00 0.0M
2023-06-26 11.00 11.40 10.27 11.00 0.1M
2023-06-23 11.00 11.00 11.00 11.00 0.2M
2023-06-22 11.50 11.00 10.00 11.00 0.3M
2023-06-21 11.50 11.00 11.00 11.50 0.1M
2023-06-20 11.50 11.15 11.00 11.50 0.1M
2023-06-19 11.50 11.20 11.00 11.50 0.0M
2023-06-16 11.50 12.00 11.00 11.50 0.1M
2023-06-15 11.50 11.02 11.00 11.50 0.1M
2023-06-14 11.50 12.00 11.00 11.50 0.0M
2023-06-13 11.50 11.70 11.00 11.50 0.0M
2023-06-12 11.50 11.67 11.00 11.50 0.2M
2023-06-09 11.50 11.70 11.00 11.50 0.1M
2023-06-08 11.50 11.75 11.23 11.50 0.0M
2023-06-07 11.50 12.00 11.00 11.50 0.2M
2023-06-06 11.50 11.82 11.00 11.50 0.1M
2023-06-05 10.50 11.89 10.64 11.50 0.4M
2023-06-02 10.50 10.64 10.00 10.50 0.0M
2023-06-01 10.50 11.00 9.80 10.50 0.4M
2023-05-31 10.75 10.90 10.50 10.50 0.1M
2023-05-30 11.00 11.24 10.00 10.75 0.2M
2023-05-26 11.00 11.37 10.68 11.00 0.0M
2023-05-25 12.50 12.05 10.50 11.00 0.4M
2023-05-24 13.50 13.30 12.00 12.50 0.1M
2023-05-23 13.50 14.00 13.00 13.50 0.0M
2023-05-22 13.50 13.02 12.40 13.50 0.0M
2023-05-19 13.50 14.00 13.00 13.50 0.1M
2023-05-18 13.50 13.98 13.35 13.50 0.1M
2023-05-17 13.50 13.78 13.00 13.50 0.2M
2023-05-16 13.50 13.35 13.35 13.50 0.1M
2023-05-15 13.75 14.00 13.00 13.50 0.6M
2023-05-12 14.50 14.78 13.25 13.75 0.2M
2023-05-11 13.75 14.80 13.50 14.50 1.0M
2023-05-10 16.50 16.53 13.50 13.75 0.5M
2023-05-09 16.50 18.00 16.00 16.00 2.0M
2023-05-05 17.50 18.00 16.00 16.50 1.4M
2023-05-04 14.50 19.00 15.36 17.50 1.0M
2023-05-03 14.00 15.40 13.89 14.50 0.1M
2023-05-02 14.00 15.00 13.00 14.00 0.0M
2023-04-28 14.00 15.00 13.00 14.00 0.0M
2023-04-27 14.00 14.90 13.51 14.00 0.1M
2023-04-26 14.00 15.00 13.50 14.00 0.0M
2023-04-25 14.00 14.96 13.00 14.00 0.2M
2023-04-24 15.50 16.00 13.00 13.50 0.5M
2023-04-21 17.00 17.00 14.00 15.00 0.4M
2023-04-20 13.50 18.00 13.00 17.00 0.9M
2023-04-19 12.50 14.00 12.00 13.50 0.7M
2023-04-18 12.25 13.00 12.00 12.50 0.4M
2023-04-17 12.50 12.90 12.00 12.25 0.3M
2023-04-14 12.50 13.00 12.00 12.20 0.5M
2023-04-13 13.00 13.00 11.52 12.00 1.6M
2023-04-12 13.00 13.90 12.00 13.00 1.3M
2023-04-11 13.50 14.00 12.20 12.20 0.5M
2023-04-06 12.50 13.75 12.00 13.50 0.9M
2023-04-05 12.50 12.22 12.00 12.50 0.0M
2023-04-04 13.00 13.10 12.00 12.50 0.1M
2023-04-03 13.50 14.00 12.00 13.00 0.2M
2023-03-31 13.50 14.00 13.00 13.50 0.1M
2023-03-30 13.50 14.00 13.00 13.50 0.4M
2023-03-29 14.50 15.00 13.00 13.50 1.0M
2023-03-28 13.50 16.00 13.00 14.50 2.5M
2023-03-27 7.00 16.00 7.00 13.50 2.9M
2023-03-24 6.25 8.00 6.00 7.00 1.0M
2023-03-23 6.50 6.67 5.00 6.25 0.3M
2023-03-22 6.00 7.00 5.66 6.50 0.7M
2023-03-21 4.75 7.00 4.90 6.00 1.4M
2023-03-20 5.50 6.00 4.53 4.75 0.5M
2023-03-17 6.50 7.20 5.10 5.50 0.9M
2023-03-16 6.75 6.63 6.00 6.50 0.2M
2023-03-15 7.50 7.65 6.66 6.75 0.2M
2023-03-14 8.50 8.45 7.22 7.50 0.3M
2023-03-13 9.00 10.00 8.00 8.50 0.0M
2023-03-10 9.00 9.10 8.82 9.00 0.1M
2023-03-09 9.00 9.50 8.00 9.00 0.1M
2023-03-08 8.75 8.78 8.29 8.75 0.0M
2023-03-07 9.00 8.78 8.29 8.75 0.1M
2023-03-06 9.00 10.00 8.00 9.00 0.4M
2023-03-03 9.00 8.75 8.00 8.74 1.0M
2023-03-02 8.00 10.00 8.00 9.00 0.9M
2023-03-01 7.50 8.00 7.00 7.50 0.1M
2023-02-28 7.50 7.02 7.02 7.50 0.0M
2023-02-27 8.00 8.00 7.00 7.50 0.2M
2023-02-24 8.00 8.50 7.00 8.00 0.0M
2023-02-23 8.00 7.63 7.60 8.00 0.0M
2023-02-22 7.50 8.00 7.00 8.00 0.1M
2023-02-21 7.50 8.00 7.00 7.50 0.1M
2023-02-20 7.50 8.00 7.55 7.50 0.0M
2023-02-17 7.50 7.98 7.79 7.50 0.0M
2023-02-16 7.50 7.80 7.45 7.50 0.0M
2023-02-15 8.50 8.20 7.00 7.50 0.2M
2023-02-14 8.50 8.78 7.90 8.50 0.3M
2023-02-13 8.50 9.00 8.00 8.50 0.0M
2023-02-10 8.50 9.00 8.00 8.50 0.0M
2023-02-09 9.50 10.00 8.11 8.50 0.1M
2023-02-08 9.50 9.75 9.00 9.50 0.0M
2023-02-07 9.50 9.89 9.02 9.50 0.1M
2023-02-06 9.50 10.00 10.00 9.50 0.0M
2023-02-03 9.50 9.95 9.95 9.50 0.0M
2023-02-02 10.50 11.00 9.00 9.50 0.2M
2023-02-01 11.50 12.00 10.00 10.50 0.2M
2023-01-31 11.50 11.00 10.60 11.50 0.2M
2023-01-30 11.50 11.16 11.15 11.50 0.0M
2023-01-27 12.00 11.55 11.15 11.50 0.1M
2023-01-26 11.00 12.89 11.38 12.00 0.2M
2023-01-25 11.00 11.38 10.57 11.00 0.1M
2023-01-24 10.50 11.50 10.50 11.00 0.1M
2023-01-23 10.50 11.00 10.25 10.50 0.1M
2023-01-20 10.25 10.96 10.40 10.50 0.1M
2023-01-19 10.00 11.00 9.64 10.25 0.0M
2023-01-18 10.00 11.00 9.00 10.00 0.0M
2023-01-17 11.50 11.00 9.00 10.00 0.8M
2023-01-16 11.50 13.00 10.15 11.50 0.0M
2023-01-13 11.50 13.00 10.13 11.50 0.0M
2023-01-12 11.50 12.00 10.11 11.50 0.0M
2023-01-11 11.50 11.90 10.00 11.50 0.0M
2023-01-10 11.50 13.00 10.10 11.50 0.0M
2023-01-09 11.50 13.00 10.06 11.50 0.0M
2023-01-06 11.50 13.00 10.00 11.50 0.0M
2023-01-05 12.00 13.00 10.09 11.50 0.1M
2023-01-04 12.50 11.09 11.00 12.00 0.0M
2023-01-03 12.50 12.45 11.09 12.50 0.1M