Vimeo

VMEO
🏛️ usa →
7.75
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
2021-12-31 18.00 18.18 17.60 17.96 1.5M
2021-12-30 17.67 18.54 17.57 17.86 1.5M
2021-12-29 17.94 17.99 17.46 17.73 1.1M
2021-12-28 18.16 18.28 17.72 17.85 1.4M
2021-12-27 18.48 18.70 18.03 18.16 1.3M
2021-12-23 18.39 18.76 18.30 18.42 1.3M
2021-12-22 18.49 19.00 18.30 18.50 1.2M
2021-12-21 18.17 18.74 17.94 18.55 3.5M
2021-12-20 18.00 18.09 17.52 17.99 4.5M
2021-12-17 17.92 18.36 17.19 18.24 6.2M
2021-12-16 18.00 18.57 17.51 18.00 4.0M
2021-12-15 17.40 18.12 17.15 17.98 3.4M
2021-12-14 17.22 18.25 17.10 17.54 1.8M
2021-12-13 17.97 18.52 17.41 17.53 1.9M
2021-12-10 18.45 18.83 17.69 18.02 1.9M
2021-12-09 18.94 19.34 18.44 18.59 2.0M
2021-12-08 18.99 19.49 18.50 19.00 1.7M
2021-12-07 18.69 19.76 18.49 19.17 2.4M
2021-12-06 18.46 19.25 18.00 18.30 2.5M
2021-12-03 18.41 18.78 17.56 18.47 3.9M
2021-12-02 18.50 18.68 17.84 18.41 1.8M
2021-12-01 19.56 19.86 18.13 18.15 1.6M
2021-11-30 19.66 19.90 18.78 19.31 2.6M
2021-11-29 19.78 20.20 19.15 19.89 1.1M
2021-11-26 19.95 20.39 19.45 19.67 0.6M
2021-11-24 19.64 20.49 19.14 20.06 1.2M
2021-11-23 20.12 20.35 19.07 19.67 1.7M
2021-11-22 20.55 20.60 19.08 20.32 3.9M
2021-11-19 20.81 21.45 20.45 20.49 1.8M
2021-11-18 22.51 22.55 20.73 20.77 1.6M
2021-11-17 22.24 22.75 22.23 22.43 3.0M
2021-11-16 22.90 22.90 22.25 22.42 1.6M
2021-11-15 23.15 24.07 22.82 22.91 1.3M
2021-11-12 24.43 25.04 22.89 22.89 3.9M
2021-11-11 24.18 24.65 23.92 24.25 2.8M
2021-11-10 24.01 24.89 23.72 23.94 1.4M
2021-11-09 24.50 25.02 23.77 24.33 2.8M
2021-11-08 23.50 24.60 22.66 24.33 3.6M
2021-11-05 24.91 25.05 22.85 23.35 5.6M
2021-11-04 26.81 27.83 23.85 24.49 12.1M
2021-11-03 34.02 35.23 33.83 35.02 1.1M
2021-11-02 33.99 34.87 33.98 34.21 0.6M
2021-11-01 33.80 35.00 33.66 34.44 0.8M
2021-10-29 33.08 34.93 33.08 33.73 0.8M
2021-10-27 34.01 34.99 32.91 32.94 0.7M
2021-10-26 35.14 35.37 33.89 34.19 0.6M
2021-10-25 33.08 35.01 33.03 34.77 0.9M
2021-10-22 33.27 33.44 32.64 33.02 0.4M
2021-10-21 34.11 34.11 32.83 33.40 1.0M
2021-10-20 35.13 35.62 33.41 33.54 0.9M
2021-10-19 33.84 35.49 33.57 34.95 1.6M
2021-10-18 33.05 33.94 32.81 33.75 0.8M
2021-10-15 32.50 33.69 31.87 33.41 1.3M
2021-10-14 30.53 32.72 30.41 32.32 1.7M
2021-10-13 29.46 30.76 29.25 30.41 3.4M
2021-10-12 26.74 26.81 26.22 26.76 1.2M
2021-10-11 26.92 27.14 26.55 26.75 0.7M
2021-10-08 28.54 28.56 27.04 27.10 1.0M
2021-10-07 28.99 29.50 28.60 28.67 0.9M
2021-10-06 28.13 28.69 27.81 28.16 1.1M
2021-10-05 29.40 30.62 28.47 28.57 1.1M
2021-10-04 29.98 30.14 28.47 29.23 2.3M
2021-10-01 29.65 31.40 28.92 30.24 2.0M
2021-09-30 29.91 29.93 28.77 29.37 1.2M
2021-09-29 31.05 31.16 29.56 29.70 0.9M
2021-09-28 31.70 31.85 30.20 30.72 1.7M
2021-09-27 32.78 33.42 32.31 32.32 1.3M
2021-09-24 32.63 33.09 31.70 33.00 1.2M
2021-09-23 33.43 33.43 32.23 32.98 1.6M
2021-09-22 33.24 34.16 32.52 32.91 1.5M
2021-09-21 32.50 33.23 32.06 32.39 1.6M
2021-09-20 31.96 33.08 31.25 32.19 1.8M
2021-09-17 34.63 34.64 32.92 33.12 2.7M
2021-09-16 34.27 35.46 33.65 34.89 1.5M
2021-09-15 34.10 34.66 33.40 34.26 2.2M
2021-09-14 37.78 38.43 33.91 34.06 2.3M
2021-09-13 39.47 39.77 37.63 37.91 1.2M
2021-09-10 40.10 40.89 39.18 39.44 1.2M
2021-09-09 38.62 39.39 38.51 39.29 0.4M
2021-09-08 39.77 39.77 38.46 38.82 0.4M
2021-09-07 40.13 40.50 39.00 39.71 0.6M
2021-09-03 39.83 41.27 39.61 40.10 0.6M
2021-09-02 39.00 40.11 38.83 39.85 0.7M
2021-09-01 38.10 39.38 37.28 39.20 0.8M
2021-08-31 38.20 38.63 37.41 38.12 2.0M
2021-08-30 37.81 39.30 37.66 38.09 1.0M
2021-08-27 37.00 38.60 37.00 37.81 0.9M
2021-08-26 35.86 37.18 35.86 37.00 0.6M
2021-08-25 35.71 36.76 35.27 36.24 0.7M
2021-08-24 36.30 36.87 34.68 35.91 1.8M
2021-08-23 33.43 36.31 33.31 35.87 2.9M
2021-08-20 31.29 33.35 30.60 33.16 2.6M
2021-08-19 30.89 30.97 29.89 30.38 1.7M
2021-08-18 29.68 31.70 29.31 31.05 1.8M
2021-08-17 30.28 30.47 29.17 29.51 1.1M
2021-08-16 31.95 32.28 30.14 30.60 3.0M
2021-08-13 33.51 33.82 32.58 32.61 0.7M
2021-08-12 33.19 34.45 32.83 33.78 1.1M
2021-08-11 34.66 34.85 33.06 33.20 1.8M
2021-08-10 35.40 35.66 34.00 34.85 1.7M
2021-08-09 36.76 37.55 34.85 35.15 3.2M
2021-08-06 43.00 43.11 36.46 37.27 6.7M
2021-08-05 45.61 45.78 44.11 45.10 0.8M
2021-08-04 43.76 45.88 43.76 45.68 0.7M
2021-08-03 44.58 44.58 43.31 44.07 0.3M
2021-08-02 45.00 45.25 44.00 44.72 0.6M
2021-07-30 45.95 46.89 44.74 44.80 0.6M
2021-07-29 46.51 47.50 45.94 46.18 0.6M
2021-07-28 44.86 47.17 44.85 46.23 0.5M
2021-07-27 45.03 45.24 42.83 44.89 0.9M
2021-07-26 43.84 46.30 43.69 45.03 0.9M
2021-07-23 43.42 44.59 43.26 44.17 0.9M
2021-07-22 43.64 44.39 43.20 43.76 0.4M
2021-07-21 44.40 44.81 42.88 44.00 0.7M
2021-07-20 43.38 45.62 42.90 44.84 1.0M
2021-07-19 44.05 44.72 42.83 43.23 1.1M
2021-07-16 46.92 47.73 44.94 45.06 0.9M
2021-07-15 48.63 48.65 46.36 46.92 0.9M
2021-07-14 47.08 48.88 46.85 48.65 1.5M
2021-07-13 49.10 49.20 46.70 47.04 2.5M
2021-07-12 50.52 51.63 49.08 49.87 1.1M
2021-07-09 49.58 50.66 49.58 50.52 0.8M
2021-07-08 50.35 50.90 48.61 49.87 1.2M
2021-07-07 51.57 52.06 50.56 51.67 1.2M
2021-07-06 49.32 51.26 49.00 51.07 0.7M
2021-07-02 50.77 50.77 48.81 49.69 0.7M
2021-07-01 49.08 51.37 49.00 50.81 1.3M
2021-06-30 49.19 49.38 48.30 49.00 0.6M
2021-06-29 48.00 49.93 47.81 49.49 1.4M
2021-06-28 49.10 49.50 46.36 47.69 1.6M
2021-06-25 45.30 49.51 44.41 49.00 3.6M
2021-06-24 43.10 45.69 43.00 45.36 1.2M
2021-06-23 43.00 43.48 41.60 43.09 1.1M
2021-06-22 43.88 43.88 42.70 42.88 1.2M
2021-06-21 43.50 44.23 42.70 43.55 1.0M
2021-06-18 44.10 44.70 42.66 43.27 3.3M
2021-06-17 42.70 44.97 42.37 44.71 1.4M
2021-06-16 42.90 44.00 42.32 42.70 1.2M
2021-06-15 44.76 45.50 43.26 43.37 1.0M
2021-06-14 44.01 45.52 43.76 45.47 1.1M
2021-06-11 44.90 45.50 43.25 44.06 0.9M
2021-06-10 45.13 45.60 44.01 44.87 1.1M
2021-06-09 46.40 47.12 45.29 45.29 1.1M
2021-06-08 45.20 46.44 43.64 46.12 1.3M
2021-06-07 44.41 46.00 43.59 44.96 1.6M
2021-06-04 42.88 46.31 42.88 44.55 2.3M
2021-06-03 41.21 44.07 40.02 42.94 2.0M
2021-06-02 44.08 44.08 40.22 40.81 2.7M
2021-06-01 41.12 43.45 40.72 42.84 3.9M
2021-05-28 40.00 42.96 38.00 42.00 5.2M
2021-05-27 42.85 43.58 40.00 40.00 7.4M
2021-05-26 45.00 46.58 42.85 43.86 5.8M
2021-05-25 47.15 47.85 40.38 45.39 9.4M