Vince

VNCE
🏛️ usa →
3.21
Last Update: 2025-09-29
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 8.16 8.20 7.78 7.97 0.0M
2021-12-30 7.97 8.24 7.73 7.74 0.0M
2021-12-29 8.02 8.11 7.87 8.11 0.0M
2021-12-28 8.17 8.41 7.93 8.18 0.0M
2021-12-27 8.82 8.86 8.12 8.24 0.0M
2021-12-23 8.40 8.50 7.82 8.50 0.0M
2021-12-22 9.11 9.34 8.19 8.61 0.0M
2021-12-21 8.78 9.48 8.46 8.96 0.0M
2021-12-20 9.07 9.44 8.44 9.05 0.0M
2021-12-17 9.20 9.29 8.19 9.29 0.0M
2021-12-16 9.25 9.25 9.20 9.20 0.0M
2021-12-15 9.21 9.52 9.03 9.24 0.0M
2021-12-14 9.25 9.85 9.01 9.50 0.0M
2021-12-13 10.20 10.20 9.65 9.65 0.0M
2021-12-10 10.31 10.65 9.63 10.23 0.0M
2021-12-09 10.56 11.57 10.56 11.31 0.0M
2021-12-08 10.60 10.79 10.40 10.75 0.0M
2021-12-07 10.31 10.64 10.30 10.63 0.0M
2021-12-06 9.96 10.57 9.70 10.19 0.0M
2021-12-03 10.04 10.25 9.50 10.17 0.0M
2021-12-02 10.55 10.83 10.03 10.60 0.0M
2021-12-01 10.20 10.74 9.45 10.50 0.0M
2021-11-30 9.94 10.10 9.52 10.10 0.0M
2021-11-29 9.50 10.10 9.30 10.10 0.0M
2021-11-26 9.81 9.87 9.50 9.75 0.0M
2021-11-24 9.75 10.00 9.50 10.00 0.0M
2021-11-23 9.79 10.16 9.79 10.00 0.0M
2021-11-22 10.15 10.22 10.05 10.22 0.0M
2021-11-19 10.25 10.38 9.92 10.19 0.0M
2021-11-18 10.25 10.62 10.25 10.46 0.0M
2021-11-17 10.67 10.67 10.25 10.46 0.0M
2021-11-16 10.25 10.50 10.11 10.42 0.0M
2021-11-15 10.53 10.62 9.68 10.08 0.0M
2021-11-12 11.00 11.00 10.48 10.49 0.0M
2021-11-11 10.10 10.70 10.10 10.53 0.0M
2021-11-10 10.05 10.36 9.37 10.00 0.0M
2021-11-09 10.30 10.35 9.96 10.15 0.0M
2021-11-08 10.06 10.49 10.06 10.20 0.0M
2021-11-05 10.00 10.40 10.00 10.40 0.0M
2021-11-04 9.70 10.15 9.36 10.15 0.0M
2021-11-03 9.70 9.99 9.33 9.99 0.0M
2021-11-02 9.65 9.80 9.65 9.80 0.0M
2021-11-01 9.65 9.95 9.64 9.70 0.0M
2021-10-29 8.90 9.99 8.80 9.65 0.0M
2021-10-27 8.58 8.74 8.58 8.69 0.0M
2021-10-26 8.43 8.90 8.28 8.88 0.0M
2021-10-25 8.90 8.90 8.48 8.60 0.0M
2021-10-22 8.46 8.89 8.46 8.86 0.0M
2021-10-21 8.55 8.84 8.25 8.60 0.0M
2021-10-20 8.58 8.83 8.57 8.82 0.0M
2021-10-19 8.73 8.75 8.73 8.75 0.0M
2021-10-18 8.68 8.79 8.68 8.71 0.0M
2021-10-15 8.65 8.79 8.60 8.70 0.0M
2021-10-14 8.86 8.88 8.59 8.77 0.0M
2021-10-13 8.70 8.86 8.57 8.75 0.0M
2021-10-12 8.57 8.82 8.57 8.82 0.0M
2021-10-11 8.48 8.60 8.29 8.59 0.0M
2021-10-08 8.15 8.53 8.12 8.48 0.0M
2021-10-07 8.20 8.40 8.18 8.26 0.0M
2021-10-06 8.13 8.39 8.13 8.24 0.0M
2021-10-05 8.24 8.36 8.14 8.28 0.0M
2021-10-04 8.43 8.49 8.23 8.23 0.0M
2021-10-01 8.15 8.53 8.13 8.50 0.0M
2021-09-30 8.69 8.79 8.12 8.25 0.0M
2021-09-29 8.27 8.68 8.21 8.68 0.0M
2021-09-28 8.74 8.74 8.12 8.55 0.0M
2021-09-27 8.57 8.73 8.38 8.60 0.0M
2021-09-24 8.54 8.90 8.34 8.68 0.0M
2021-09-23 8.18 8.60 8.18 8.54 0.0M
2021-09-22 7.90 8.34 7.90 8.30 0.0M
2021-09-21 7.88 7.92 7.72 7.84 0.0M
2021-09-20 8.02 8.02 7.57 7.81 0.0M
2021-09-17 7.19 7.75 7.19 7.71 0.0M
2021-09-16 7.92 7.92 7.20 7.26 0.0M
2021-09-15 7.14 8.27 7.00 7.98 0.0M
2021-09-14 7.55 7.72 7.23 7.23 0.0M
2021-09-13 7.60 7.68 7.29 7.56 0.0M
2021-09-10 7.30 8.10 6.85 7.75 0.2M
2021-09-09 6.50 6.72 6.34 6.71 0.1M
2021-09-08 6.80 6.83 6.43 6.54 0.0M
2021-09-07 7.16 7.19 6.80 6.85 0.0M
2021-09-03 6.79 7.00 6.65 7.00 0.0M
2021-09-02 6.75 6.75 6.33 6.66 0.0M
2021-09-01 6.86 6.90 6.77 6.83 0.0M
2021-08-31 7.04 7.38 6.77 6.77 0.0M
2021-08-30 7.15 7.16 7.00 7.00 0.0M
2021-08-27 7.45 7.45 7.15 7.15 0.0M
2021-08-26 7.23 7.23 7.23 7.23 0.0M
2021-08-25 7.46 7.46 7.20 7.23 0.0M
2021-08-24 7.43 7.43 7.01 7.27 0.0M
2021-08-23 7.76 8.03 7.38 7.40 0.0M
2021-08-20 7.83 7.89 7.83 7.89 0.0M
2021-08-19 8.09 8.09 7.69 7.69 0.0M
2021-08-18 7.97 8.10 7.87 7.88 0.0M
2021-08-17 7.00 8.13 6.82 7.75 0.0M
2021-08-16 7.30 7.33 7.19 7.29 0.0M
2021-08-13 7.55 7.55 7.45 7.48 0.0M
2021-08-12 7.67 7.68 7.52 7.52 0.0M
2021-08-11 7.53 7.68 7.53 7.68 0.0M
2021-08-10 7.65 7.80 7.43 7.68 0.0M
2021-08-09 7.40 7.70 7.40 7.56 0.0M
2021-08-06 7.28 7.41 7.19 7.41 0.0M
2021-08-05 7.35 7.48 7.19 7.29 0.0M
2021-08-04 7.72 7.73 7.51 7.72 0.0M
2021-08-03 8.00 8.00 7.14 7.81 0.0M
2021-08-02 8.21 8.21 7.80 7.90 0.0M
2021-07-30 8.22 8.22 7.90 7.95 0.0M
2021-07-29 8.42 8.42 8.09 8.09 0.0M
2021-07-28 8.19 8.20 8.19 8.20 0.0M
2021-07-27 8.25 8.36 7.99 7.99 0.0M
2021-07-26 8.52 8.56 8.20 8.48 0.0M
2021-07-23 8.88 8.98 8.28 8.49 0.0M
2021-07-22 9.14 9.14 9.14 9.14 0.0M
2021-07-21 9.00 9.04 9.00 9.03 0.0M
2021-07-20 8.48 8.79 8.48 8.62 0.0M
2021-07-19 9.31 9.31 8.15 8.48 0.0M
2021-07-16 9.35 9.35 8.86 8.90 0.0M
2021-07-15 9.40 9.49 9.22 9.29 0.0M
2021-07-14 9.45 9.53 9.33 9.39 0.0M
2021-07-13 9.63 9.63 9.33 9.34 0.0M
2021-07-12 9.81 9.97 9.56 9.76 0.0M
2021-07-09 9.89 9.89 9.75 9.75 0.0M
2021-07-08 9.80 9.80 9.45 9.79 0.0M
2021-07-07 10.20 10.20 9.85 9.85 0.0M
2021-07-06 10.36 10.36 10.00 10.00 0.0M
2021-07-02 10.24 10.50 10.20 10.20 0.0M
2021-07-01 10.07 10.19 10.00 10.00 0.0M
2021-06-30 10.11 10.34 10.10 10.10 0.0M
2021-06-29 10.47 10.58 10.35 10.35 0.0M
2021-06-28 10.63 10.63 10.40 10.50 0.0M
2021-06-25 10.58 10.63 10.38 10.58 0.0M
2021-06-24 10.37 10.37 10.28 10.28 0.0M
2021-06-23 10.14 10.50 10.14 10.32 0.0M
2021-06-22 10.60 10.60 10.25 10.36 0.0M
2021-06-21 10.74 10.74 10.39 10.39 0.0M
2021-06-18 10.51 10.59 10.50 10.57 0.0M
2021-06-17 10.35 10.66 10.35 10.62 0.0M
2021-06-16 10.17 10.67 10.17 10.38 0.0M
2021-06-15 10.74 11.00 10.70 10.70 0.0M
2021-06-14 12.63 12.76 10.79 10.91 0.0M
2021-06-11 12.71 13.14 11.22 12.00 0.0M
2021-06-10 13.26 13.51 12.85 13.16 0.0M
2021-06-09 12.27 13.22 12.27 13.05 0.0M
2021-06-08 12.32 12.35 12.21 12.21 0.0M
2021-06-07 11.65 12.25 11.40 12.25 0.0M
2021-06-04 11.87 11.87 11.65 11.79 0.0M
2021-06-03 11.63 11.84 11.63 11.68 0.0M
2021-06-02 11.63 11.63 11.60 11.60 0.0M
2021-06-01 11.29 11.56 11.29 11.39 0.0M
2021-05-28 11.28 11.58 11.28 11.51 0.0M
2021-05-27 11.08 11.30 11.08 11.30 0.0M
2021-05-26 11.15 11.20 11.00 11.08 0.0M
2021-05-25 11.14 11.14 10.90 10.94 0.0M
2021-05-24 10.92 11.20 10.92 10.95 0.0M
2021-05-21 11.16 11.20 11.16 11.20 0.0M
2021-05-20 11.21 11.21 11.16 11.20 0.0M
2021-05-19 11.00 11.25 11.00 11.23 0.0M
2021-05-18 10.90 11.22 10.87 11.20 0.0M
2021-05-17 11.22 11.22 11.22 11.22 0.0M
2021-05-14 11.05 11.25 11.05 11.25 0.0M
2021-05-13 11.38 11.38 11.03 11.04 0.0M
2021-05-12 11.61 11.74 10.75 11.03 0.0M
2021-05-11 11.84 11.90 11.82 11.90 0.0M
2021-05-10 11.77 12.05 11.75 11.84 0.0M
2021-05-07 12.00 12.45 11.67 12.00 0.0M
2021-05-06 11.88 12.00 11.65 12.00 0.0M
2021-05-05 11.59 11.95 11.59 11.90 0.0M
2021-05-04 11.67 11.94 11.48 11.94 0.0M
2021-05-03 11.55 11.67 11.46 11.67 0.0M
2021-04-30 11.12 11.55 10.90 11.28 0.0M
2021-04-29 11.31 11.69 11.11 11.69 0.0M
2021-04-28 11.42 11.67 11.42 11.67 0.0M
2021-04-27 11.67 11.67 11.57 11.63 0.0M
2021-04-26 11.60 11.64 11.59 11.60 0.0M
2021-04-23 11.29 11.69 11.29 11.62 0.0M
2021-04-22 11.61 11.61 11.30 11.45 0.0M
2021-04-21 11.13 11.51 11.12 11.50 0.0M
2021-04-20 10.70 11.19 10.70 11.19 0.0M
2021-04-19 11.10 11.20 11.00 11.20 0.0M
2021-04-16 11.18 11.30 11.00 11.15 0.0M
2021-04-15 11.23 11.45 11.20 11.29 0.0M
2021-04-14 11.43 11.60 11.23 11.34 0.0M
2021-04-13 11.17 11.49 11.17 11.33 0.0M
2021-04-12 11.30 11.45 11.18 11.19 0.0M
2021-04-09 11.70 11.70 11.46 11.60 0.0M
2021-04-08 11.52 11.52 11.32 11.50 0.0M
2021-04-07 11.51 11.60 11.40 11.60 0.0M
2021-04-06 11.32 11.69 11.26 11.60 0.0M
2021-04-05 11.30 11.69 10.90 11.50 0.0M
2021-04-01 11.30 11.30 11.01 11.12 0.0M
2021-03-31 11.03 11.30 10.79 11.22 0.0M
2021-03-30 11.37 11.37 10.75 10.99 0.0M
2021-03-29 11.50 11.50 11.05 11.34 0.0M
2021-03-26 10.33 11.52 10.33 11.52 0.0M
2021-03-25 10.53 11.10 10.22 11.02 0.0M
2021-03-24 10.93 11.06 10.39 10.68 0.0M
2021-03-23 11.73 11.73 10.87 11.04 0.0M
2021-03-22 11.00 12.00 10.90 11.89 0.0M
2021-03-19 10.54 10.93 10.26 10.90 0.0M
2021-03-18 10.33 11.00 10.33 10.70 0.0M
2021-03-17 10.43 10.43 10.12 10.33 0.0M
2021-03-16 10.72 10.77 10.04 10.45 0.0M
2021-03-15 9.95 10.70 9.95 10.70 0.0M
2021-03-12 9.88 10.00 9.64 9.98 0.0M
2021-03-11 9.64 9.90 9.53 9.84 0.0M
2021-03-10 9.56 9.80 9.40 9.51 0.0M
2021-03-09 9.00 9.52 8.72 9.35 0.0M
2021-03-08 8.15 8.39 7.91 8.39 0.0M
2021-03-05 8.02 8.40 7.57 8.20 0.0M
2021-03-04 8.16 8.34 8.05 8.24 0.0M
2021-03-03 8.90 8.90 8.21 8.55 0.0M
2021-03-02 8.69 9.11 8.20 9.07 0.0M
2021-03-01 9.02 9.02 8.60 8.67 0.0M
2021-02-26 8.46 8.84 8.39 8.60 0.0M
2021-02-25 9.07 9.09 8.78 8.78 0.0M
2021-02-24 8.40 8.95 8.30 8.90 0.0M
2021-02-23 8.15 8.44 8.08 8.32 0.0M
2021-02-22 8.25 8.55 8.25 8.44 0.0M
2021-02-19 8.46 8.58 8.10 8.20 0.0M
2021-02-18 8.18 8.30 8.01 8.28 0.0M
2021-02-17 8.19 8.43 8.05 8.25 0.0M
2021-02-16 8.52 8.52 8.12 8.12 0.0M
2021-02-12 8.08 8.57 8.08 8.57 0.0M
2021-02-11 8.62 8.70 8.42 8.42 0.0M
2021-02-10 7.97 8.65 7.97 8.65 0.0M
2021-02-09 8.45 8.45 7.51 7.77 0.0M
2021-02-08 8.83 8.83 8.33 8.41 0.0M
2021-02-05 8.80 8.96 8.27 8.82 0.0M
2021-02-04 8.03 8.98 8.03 8.70 0.0M
2021-02-03 8.01 8.16 7.74 8.01 0.0M
2021-02-02 8.20 8.25 7.93 8.17 0.0M
2021-02-01 8.08 8.25 7.75 8.15 0.0M
2021-01-29 7.83 8.27 7.70 8.19 0.0M
2021-01-28 8.24 8.50 7.75 7.82 0.0M
2021-01-27 8.76 8.84 7.75 7.94 0.0M
2021-01-26 8.64 9.16 8.63 8.85 0.0M
2021-01-25 8.80 9.14 8.49 8.65 0.0M
2021-01-22 8.14 8.80 8.14 8.79 0.0M
2021-01-21 8.91 9.19 8.74 8.86 0.0M
2021-01-20 9.15 9.32 8.86 8.98 0.0M
2021-01-19 9.11 9.20 8.77 9.15 0.0M
2021-01-15 9.19 9.30 8.66 9.30 0.0M
2021-01-14 8.84 9.25 8.83 9.25 0.0M
2021-01-13 8.68 8.72 8.17 8.71 0.0M
2021-01-12 7.80 9.00 7.80 8.65 0.0M
2021-01-11 7.25 7.98 7.16 7.98 0.0M
2021-01-08 7.30 7.30 6.55 7.25 0.0M
2021-01-07 6.89 7.29 6.87 7.11 0.0M
2021-01-06 6.40 6.98 6.10 6.87 0.0M
2021-01-05 6.58 6.70 6.17 6.27 0.0M
2021-01-04 6.33 6.79 5.90 6.54 0.0M