Veru

VERU
🏛️ usa →
3.73
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 0.75 0.76 0.71 0.72 1.5M
2023-12-28 0.71 0.76 0.71 0.76 2.5M
2023-12-27 0.74 0.75 0.70 0.71 1.4M
2023-12-26 0.68 0.73 0.68 0.72 1.3M
2023-12-22 0.66 0.71 0.66 0.71 1.2M
2023-12-21 0.69 0.72 0.64 0.67 1.2M
2023-12-20 0.72 0.72 0.66 0.67 1.7M
2023-12-19 0.69 0.72 0.69 0.72 1.4M
2023-12-18 0.75 0.76 0.68 0.68 2.9M
2023-12-15 0.75 0.76 0.72 0.76 2.5M
2023-12-14 0.76 0.80 0.69 0.75 10.5M
2023-12-13 0.87 0.87 0.79 0.83 1.1M
2023-12-12 0.86 0.87 0.83 0.85 0.7M
2023-12-11 0.98 0.99 0.77 0.86 4.0M
2023-12-08 1.14 1.23 1.14 1.17 0.9M
2023-12-07 1.06 1.16 1.03 1.14 1.0M
2023-12-06 0.98 1.12 0.98 1.11 1.2M
2023-12-05 0.98 1.02 0.98 0.99 0.4M
2023-12-04 0.98 1.01 0.96 0.98 0.5M
2023-12-01 0.92 1.01 0.92 1.01 0.6M
2023-11-30 0.90 0.96 0.89 0.96 0.9M
2023-11-29 0.96 0.96 0.91 0.92 0.9M
2023-11-28 0.99 1.00 0.93 0.95 0.9M
2023-11-27 1.00 1.02 0.99 1.00 0.5M
2023-11-24 0.96 1.02 0.96 1.01 0.2M
2023-11-22 0.98 0.99 0.95 0.98 0.4M
2023-11-21 0.98 1.02 0.95 1.00 0.7M
2023-11-20 1.11 1.11 0.96 0.99 1.0M
2023-11-17 0.98 1.09 0.97 1.07 1.3M
2023-11-16 1.00 1.03 0.96 1.00 1.0M
2023-11-15 0.98 1.14 0.98 1.06 1.8M
2023-11-14 0.95 1.00 0.94 0.96 0.4M
2023-11-13 0.92 0.95 0.89 0.94 0.2M
2023-11-10 0.93 0.93 0.88 0.92 0.3M
2023-11-09 0.98 0.99 0.90 0.91 0.4M
2023-11-08 1.02 1.03 0.96 0.97 0.3M
2023-11-07 0.98 1.03 0.97 1.03 0.6M
2023-11-06 1.01 1.02 0.98 0.98 0.3M
2023-11-03 0.99 1.01 0.93 1.00 0.5M
2023-11-02 0.85 0.99 0.85 0.97 0.7M
2023-11-01 0.93 0.95 0.83 0.87 0.6M
2023-10-31 0.94 1.02 0.90 0.90 1.0M
2023-10-30 0.90 0.96 0.88 0.96 0.8M
2023-10-27 0.92 0.92 0.85 0.88 0.5M
2023-10-26 0.86 0.95 0.84 0.91 0.9M
2023-10-25 0.84 0.87 0.80 0.85 1.0M
2023-10-24 0.75 0.87 0.74 0.84 1.3M
2023-10-23 0.81 0.81 0.72 0.75 1.2M
2023-10-20 0.87 0.92 0.78 0.81 0.8M
2023-10-19 0.93 0.97 0.85 0.87 1.2M
2023-10-18 1.00 1.00 0.94 0.94 0.9M
2023-10-17 0.90 1.11 0.90 1.00 2.2M
2023-10-16 0.87 0.97 0.86 0.94 1.0M
2023-10-13 0.84 0.87 0.83 0.85 0.4M
2023-10-12 0.82 0.86 0.78 0.86 0.8M
2023-10-11 0.92 0.92 0.81 0.81 0.9M
2023-10-10 0.78 0.90 0.78 0.90 1.4M
2023-10-09 0.75 0.80 0.74 0.80 0.6M
2023-10-06 0.76 0.79 0.73 0.76 0.5M
2023-10-05 0.73 0.78 0.72 0.76 0.7M
2023-10-04 0.79 0.80 0.66 0.74 2.2M
2023-10-03 0.73 0.76 0.71 0.74 0.8M
2023-10-02 0.72 0.74 0.71 0.73 0.7M
2023-09-29 0.75 0.77 0.70 0.72 1.1M
2023-09-28 0.77 0.77 0.73 0.75 1.1M
2023-09-27 0.81 0.82 0.72 0.78 1.8M
2023-09-26 0.89 0.92 0.79 0.80 4.5M
2023-09-25 0.87 0.89 0.84 0.84 0.4M
2023-09-22 0.97 0.97 0.85 0.87 0.8M
2023-09-21 0.93 0.98 0.90 0.95 1.1M
2023-09-20 0.84 0.94 0.78 0.92 2.2M
2023-09-19 0.93 0.94 0.82 0.83 2.0M
2023-09-18 0.98 0.99 0.91 0.93 1.5M
2023-09-15 1.02 1.04 1.00 1.00 1.2M
2023-09-14 1.05 1.06 1.01 1.01 0.6M
2023-09-13 1.03 1.06 1.02 1.06 1.1M
2023-09-12 1.06 1.07 1.02 1.02 0.5M
2023-09-11 1.05 1.06 1.03 1.05 0.9M
2023-09-08 1.04 1.05 1.02 1.04 0.4M
2023-09-07 1.04 1.05 1.03 1.04 0.4M
2023-09-06 1.09 1.09 1.04 1.05 0.6M
2023-09-05 1.07 1.09 1.05 1.09 0.4M
2023-09-01 1.06 1.07 1.04 1.04 0.6M
2023-08-31 1.09 1.10 1.04 1.04 0.5M
2023-08-30 1.07 1.10 1.05 1.10 0.4M
2023-08-29 1.05 1.08 1.03 1.07 0.4M
2023-08-28 1.04 1.05 1.02 1.05 0.3M
2023-08-25 1.03 1.04 1.00 1.03 0.7M
2023-08-24 1.06 1.06 1.02 1.03 0.7M
2023-08-23 1.05 1.07 1.04 1.04 0.4M
2023-08-22 1.09 1.10 1.03 1.05 0.5M
2023-08-21 1.11 1.11 1.05 1.07 0.6M
2023-08-18 1.07 1.12 1.07 1.08 0.7M
2023-08-17 1.06 1.09 1.02 1.03 0.9M
2023-08-16 1.12 1.13 1.05 1.08 0.8M
2023-08-15 1.13 1.15 1.10 1.12 0.4M
2023-08-14 1.14 1.17 1.13 1.14 0.5M
2023-08-11 1.11 1.16 1.11 1.14 0.7M
2023-08-10 1.09 1.11 1.05 1.09 1.2M
2023-08-09 1.08 1.12 1.06 1.08 1.0M
2023-08-08 1.10 1.13 1.06 1.09 1.3M
2023-08-07 1.14 1.16 1.10 1.13 1.2M
2023-08-04 1.19 1.21 1.14 1.15 0.8M
2023-08-03 1.16 1.20 1.15 1.17 0.6M
2023-08-02 1.18 1.20 1.13 1.17 0.8M
2023-08-01 1.24 1.25 1.16 1.20 1.3M
2023-07-31 1.24 1.30 1.22 1.26 0.8M
2023-07-28 1.19 1.25 1.19 1.24 0.5M
2023-07-27 1.23 1.25 1.17 1.19 0.7M
2023-07-26 1.23 1.25 1.19 1.22 0.8M
2023-07-25 1.25 1.28 1.18 1.19 0.9M
2023-07-24 1.29 1.32 1.21 1.26 0.9M
2023-07-21 1.34 1.35 1.26 1.29 0.9M
2023-07-20 1.36 1.38 1.30 1.33 0.8M
2023-07-19 1.32 1.40 1.32 1.33 1.1M
2023-07-18 1.26 1.45 1.26 1.32 2.6M
2023-07-17 1.23 1.28 1.21 1.26 0.8M
2023-07-14 1.23 1.26 1.20 1.22 0.6M
2023-07-13 1.25 1.27 1.21 1.26 0.9M
2023-07-12 1.29 1.34 1.22 1.23 1.2M
2023-07-11 1.24 1.30 1.22 1.23 1.2M
2023-07-10 1.15 1.25 1.14 1.20 1.7M
2023-07-07 1.12 1.18 1.12 1.13 0.5M
2023-07-06 1.19 1.19 1.11 1.11 1.0M
2023-07-05 1.19 1.25 1.19 1.20 0.9M
2023-07-03 1.16 1.25 1.16 1.20 0.7M
2023-06-30 1.15 1.21 1.14 1.19 1.0M
2023-06-29 1.15 1.19 1.13 1.18 0.9M
2023-06-28 1.10 1.15 1.09 1.13 0.8M
2023-06-27 1.05 1.15 1.01 1.12 2.0M
2023-06-26 1.14 1.15 1.03 1.03 2.6M
2023-06-23 1.18 1.22 1.13 1.13 8.7M
2023-06-22 1.19 1.20 1.16 1.17 0.8M
2023-06-21 1.23 1.23 1.16 1.21 0.9M
2023-06-20 1.21 1.23 1.15 1.22 1.0M
2023-06-16 1.32 1.34 1.19 1.23 1.7M
2023-06-15 1.30 1.33 1.26 1.31 1.0M
2023-06-14 1.33 1.35 1.26 1.28 1.3M
2023-06-13 1.27 1.33 1.25 1.32 0.9M
2023-06-12 1.30 1.36 1.25 1.27 1.0M
2023-06-09 1.32 1.34 1.24 1.31 1.2M
2023-06-08 1.24 1.35 1.21 1.31 1.7M
2023-06-07 1.14 1.26 1.13 1.22 2.4M
2023-06-06 1.08 1.16 1.06 1.13 1.9M
2023-06-05 1.03 1.10 1.02 1.06 1.1M
2023-06-02 0.99 1.04 0.99 1.04 1.1M
2023-06-01 1.00 1.04 0.96 0.98 2.4M
2023-05-31 1.07 1.09 0.99 0.99 4.6M
2023-05-30 1.04 1.09 1.03 1.08 0.9M
2023-05-26 1.03 1.10 1.02 1.04 1.3M
2023-05-25 1.04 1.05 1.01 1.03 1.7M
2023-05-24 1.07 1.09 1.04 1.06 1.2M
2023-05-23 1.11 1.13 1.07 1.08 1.7M
2023-05-22 1.14 1.17 1.09 1.11 1.2M
2023-05-19 1.14 1.18 1.11 1.14 1.1M
2023-05-18 1.17 1.19 1.10 1.13 1.1M
2023-05-17 1.07 1.16 1.07 1.14 1.6M
2023-05-16 1.10 1.11 1.03 1.08 2.2M
2023-05-15 1.14 1.17 1.08 1.11 1.2M
2023-05-12 1.26 1.26 1.07 1.14 3.1M
2023-05-11 1.51 1.51 1.21 1.23 3.5M
2023-05-10 1.37 1.52 1.37 1.49 2.7M
2023-05-09 1.35 1.39 1.32 1.37 1.4M
2023-05-08 1.34 1.39 1.31 1.37 1.4M
2023-05-05 1.26 1.36 1.26 1.34 1.2M
2023-05-04 1.27 1.30 1.22 1.27 1.4M
2023-05-03 1.23 1.32 1.17 1.27 2.8M
2023-05-02 1.31 1.37 1.24 1.26 1.5M
2023-05-01 1.28 1.35 1.23 1.34 1.6M
2023-04-28 1.24 1.30 1.24 1.27 1.5M
2023-04-27 1.32 1.32 1.25 1.27 1.2M
2023-04-26 1.29 1.31 1.22 1.28 1.7M
2023-04-25 1.34 1.36 1.26 1.29 1.8M
2023-04-24 1.48 1.51 1.33 1.40 5.8M
2023-04-21 1.31 1.46 1.21 1.41 11.4M
2023-04-20 1.06 1.23 1.04 1.20 7.2M
2023-04-19 1.01 1.06 1.00 1.03 1.5M
2023-04-18 1.04 1.05 1.01 1.03 1.2M
2023-04-17 0.99 1.09 0.98 1.04 3.9M
2023-04-14 1.05 1.05 0.93 1.00 5.5M
2023-04-13 1.01 1.13 1.01 1.05 5.3M
2023-04-12 1.01 1.03 0.98 1.00 2.0M
2023-04-11 1.00 1.09 1.00 1.01 4.2M
2023-04-10 1.05 1.05 0.99 1.00 1.9M
2023-04-06 1.09 1.10 0.99 1.06 2.8M
2023-04-05 1.13 1.15 1.10 1.12 1.6M
2023-04-04 1.23 1.25 1.11 1.11 4.3M
2023-04-03 1.16 1.18 1.13 1.14 2.0M
2023-03-31 1.20 1.25 1.15 1.16 2.0M
2023-03-30 1.32 1.34 1.20 1.20 1.8M
2023-03-29 1.32 1.35 1.28 1.32 0.9M
2023-03-28 1.31 1.34 1.27 1.30 1.1M
2023-03-27 1.38 1.39 1.28 1.28 1.8M
2023-03-24 1.30 1.43 1.25 1.38 3.7M
2023-03-23 1.41 1.45 1.28 1.31 3.1M
2023-03-22 1.57 1.58 1.36 1.41 4.5M
2023-03-21 1.75 1.75 1.57 1.59 2.8M
2023-03-20 1.60 1.78 1.54 1.73 2.7M
2023-03-17 1.83 1.83 1.56 1.60 4.1M
2023-03-16 1.85 1.87 1.76 1.86 2.3M
2023-03-15 2.00 2.01 1.80 1.84 3.6M
2023-03-14 2.06 2.17 2.04 2.07 3.0M
2023-03-13 2.13 2.13 2.00 2.03 4.0M
2023-03-10 2.24 2.24 2.08 2.18 4.6M
2023-03-09 2.37 2.40 2.21 2.24 2.7M
2023-03-08 2.32 2.40 2.25 2.39 2.5M
2023-03-07 2.42 2.43 2.32 2.36 2.4M
2023-03-06 2.45 2.58 2.40 2.44 3.8M
2023-03-03 2.40 2.55 2.26 2.42 16.4M
2023-03-02 3.71 3.83 3.65 3.78 3.8M
2023-03-01 3.93 3.95 3.74 3.76 1.7M
2023-02-28 4.00 4.08 3.91 3.96 1.6M
2023-02-27 4.14 4.20 3.99 4.01 1.3M
2023-02-24 4.30 4.36 4.09 4.14 1.4M
2023-02-23 4.50 4.54 4.34 4.42 1.0M
2023-02-22 4.43 4.64 4.37 4.48 1.4M
2023-02-21 4.57 4.75 4.39 4.44 1.6M
2023-02-17 4.51 4.67 4.41 4.59 1.5M
2023-02-16 4.28 4.94 4.28 4.54 3.5M
2023-02-15 3.95 4.53 3.95 4.40 2.9M
2023-02-14 4.00 4.09 3.90 4.01 1.8M
2023-02-13 4.15 4.15 3.94 4.02 1.8M
2023-02-10 4.06 4.32 4.00 4.15 3.8M
2023-02-09 4.45 4.58 3.88 3.97 6.6M
2023-02-08 5.31 5.38 5.04 5.13 2.3M
2023-02-07 5.78 5.78 5.22 5.41 2.1M
2023-02-06 5.70 5.85 5.58 5.71 1.2M
2023-02-03 5.90 6.09 5.72 5.76 1.2M
2023-02-02 5.95 6.34 5.84 5.91 2.0M
2023-02-01 5.74 5.92 5.57 5.90 2.3M
2023-01-31 5.51 5.99 5.51 5.76 2.1M
2023-01-30 5.90 5.96 5.40 5.57 2.5M
2023-01-27 5.88 6.09 5.81 5.90 1.9M
2023-01-26 6.19 6.24 5.86 5.91 1.8M
2023-01-25 6.13 6.16 5.89 6.11 1.4M
2023-01-24 6.23 6.57 6.20 6.27 1.3M
2023-01-23 6.27 6.41 6.01 6.24 2.3M
2023-01-20 6.11 6.44 6.10 6.41 1.5M
2023-01-19 6.20 6.22 6.01 6.13 0.8M
2023-01-18 6.22 6.42 6.10 6.21 1.4M
2023-01-17 6.28 6.54 6.05 6.21 2.0M
2023-01-13 6.13 6.34 6.00 6.26 1.5M
2023-01-12 5.75 6.17 5.50 6.16 2.4M
2023-01-11 5.74 5.86 5.63 5.69 1.8M
2023-01-10 5.31 5.83 5.31 5.70 3.1M
2023-01-09 5.48 5.49 5.28 5.29 1.2M
2023-01-06 5.63 5.64 5.38 5.41 1.3M
2023-01-05 5.40 5.66 5.20 5.64 1.5M
2023-01-04 5.14 5.46 5.06 5.43 1.5M
2023-01-03 5.31 5.48 5.13 5.14 1.7M