Virco

VIRC
🏛️ usa →
7.40
Last Update: 2025-10-02
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 12.25 12.25 11.21 12.03 0.3M
2023-12-28 12.20 12.65 12.02 12.22 0.3M
2023-12-27 11.80 12.34 11.65 12.15 0.4M
2023-12-26 11.60 11.85 11.05 11.58 0.4M
2023-12-22 10.90 11.66 10.90 11.58 0.2M
2023-12-21 11.27 11.41 10.28 10.90 0.4M
2023-12-20 11.50 12.16 11.05 11.14 0.5M
2023-12-19 10.95 11.21 10.59 11.19 0.3M
2023-12-18 10.87 11.48 10.50 10.85 0.6M
2023-12-15 10.07 10.88 9.90 10.50 0.6M
2023-12-14 9.78 9.88 9.43 9.85 0.3M
2023-12-13 9.09 9.70 8.80 9.53 0.3M
2023-12-12 9.00 9.34 8.63 9.13 0.2M
2023-12-11 8.77 9.41 8.28 9.04 0.5M
2023-12-08 7.99 8.75 7.73 8.51 0.7M
2023-12-07 6.87 7.04 6.75 7.01 0.1M
2023-12-06 6.93 7.03 6.62 6.82 0.1M
2023-12-05 7.23 7.36 6.63 6.88 0.1M
2023-12-04 6.90 7.34 6.90 7.33 0.2M
2023-12-01 6.68 7.26 6.68 6.95 0.1M
2023-11-30 6.40 6.85 6.40 6.71 0.1M
2023-11-29 6.41 6.53 6.39 6.40 0.0M
2023-11-28 6.45 6.53 6.30 6.39 0.0M
2023-11-27 6.50 6.59 6.26 6.48 0.1M
2023-11-24 6.30 6.63 6.30 6.50 0.0M
2023-11-22 6.75 6.76 6.26 6.35 0.0M
2023-11-21 6.53 6.99 6.53 6.78 0.0M
2023-11-20 6.25 6.76 6.20 6.63 0.1M
2023-11-17 6.35 6.49 6.20 6.31 0.1M
2023-11-16 6.56 6.56 6.29 6.33 0.0M
2023-11-15 6.49 6.74 6.34 6.58 0.1M
2023-11-14 6.14 6.46 6.02 6.38 0.1M
2023-11-13 7.07 7.07 6.10 6.14 0.2M
2023-11-10 6.87 7.14 6.78 7.09 0.1M
2023-11-09 6.46 6.79 6.43 6.71 0.1M
2023-11-08 6.43 6.49 6.35 6.46 0.0M
2023-11-07 6.21 6.50 6.13 6.45 0.1M
2023-11-06 6.00 6.33 5.82 6.14 0.1M
2023-11-03 6.29 6.55 5.98 6.06 0.1M
2023-11-02 6.29 6.47 6.17 6.28 0.1M
2023-11-01 6.10 6.35 5.92 6.29 0.1M
2023-10-31 6.16 6.17 5.91 6.09 0.1M
2023-10-30 6.03 6.24 6.00 6.09 0.1M
2023-10-27 6.34 6.37 5.85 6.04 0.2M
2023-10-26 6.75 6.85 6.47 6.47 0.1M
2023-10-25 6.51 6.82 6.32 6.76 0.1M
2023-10-24 6.44 6.86 6.44 6.59 0.1M
2023-10-23 6.89 6.92 6.36 6.40 0.1M
2023-10-20 7.30 7.42 6.88 6.97 0.1M
2023-10-19 7.48 7.53 7.03 7.31 0.1M
2023-10-18 8.00 8.00 7.39 7.44 0.1M
2023-10-17 7.79 8.08 7.35 8.05 0.2M
2023-10-16 6.64 7.87 6.64 7.81 0.3M
2023-10-13 7.43 7.50 6.58 6.61 0.1M
2023-10-12 7.35 7.40 7.16 7.38 0.1M
2023-10-11 7.40 7.54 7.03 7.41 0.2M
2023-10-10 7.86 7.97 7.23 7.35 0.2M
2023-10-09 7.30 7.95 7.29 7.86 0.2M
2023-10-06 7.00 7.47 7.00 7.29 0.1M
2023-10-05 6.71 7.35 6.66 6.98 0.2M
2023-10-04 6.64 6.88 6.22 6.72 0.1M
2023-10-03 6.39 6.69 6.35 6.65 0.1M
2023-10-02 8.05 8.09 6.30 6.36 0.6M
2023-09-29 7.36 8.24 7.32 7.94 0.4M
2023-09-28 7.30 7.41 7.18 7.25 0.2M
2023-09-27 6.88 7.33 6.81 7.22 0.2M
2023-09-26 6.90 6.99 6.75 6.87 0.2M
2023-09-25 6.40 7.23 6.40 6.88 0.5M
2023-09-22 5.78 6.42 5.78 6.39 0.2M
2023-09-21 5.79 5.86 5.71 5.73 0.0M
2023-09-20 5.96 6.00 5.75 5.79 0.1M
2023-09-19 6.17 6.29 5.90 5.95 0.1M
2023-09-18 5.67 6.49 5.67 6.14 0.2M
2023-09-15 5.62 5.65 5.52 5.65 0.1M
2023-09-14 5.29 5.62 5.21 5.62 0.2M
2023-09-13 5.29 5.30 5.06 5.20 0.2M
2023-09-12 5.10 5.36 5.10 5.18 0.2M
2023-09-11 4.90 5.40 4.85 5.08 0.3M
2023-09-08 4.46 4.65 4.46 4.64 0.0M
2023-09-07 4.49 4.53 4.44 4.53 0.0M
2023-09-06 4.49 4.50 4.36 4.44 0.0M
2023-09-05 4.70 4.70 4.48 4.56 0.0M
2023-09-01 4.68 4.70 4.61 4.65 0.0M
2023-08-31 4.54 4.64 4.54 4.59 0.0M
2023-08-30 4.50 4.60 4.45 4.50 0.0M
2023-08-29 4.35 4.48 4.35 4.48 0.0M
2023-08-28 4.35 4.41 4.35 4.35 0.0M
2023-08-25 4.42 4.44 4.35 4.38 0.0M
2023-08-24 4.38 4.47 4.34 4.37 0.0M
2023-08-23 4.46 4.47 4.44 4.46 0.0M
2023-08-22 4.49 4.50 4.35 4.43 0.0M
2023-08-21 4.46 4.50 4.40 4.47 0.0M
2023-08-18 4.39 4.53 4.37 4.44 0.0M
2023-08-17 4.57 4.57 4.47 4.47 0.0M
2023-08-16 4.58 4.66 4.50 4.59 0.0M
2023-08-15 4.60 4.66 4.51 4.54 0.0M
2023-08-14 4.49 4.68 4.49 4.59 0.0M
2023-08-11 4.49 4.50 4.42 4.48 0.0M
2023-08-10 4.40 4.50 4.40 4.46 0.0M
2023-08-09 4.37 4.39 4.35 4.38 0.0M
2023-08-08 4.45 4.45 4.35 4.35 0.0M
2023-08-07 4.49 4.50 4.41 4.47 0.0M
2023-08-04 4.52 4.63 4.48 4.54 0.0M
2023-08-03 4.50 4.61 4.35 4.48 0.0M
2023-08-02 4.37 4.48 4.35 4.39 0.0M
2023-08-01 4.45 4.45 4.36 4.37 0.0M
2023-07-31 4.49 4.60 4.44 4.45 0.0M
2023-07-28 4.45 4.50 4.41 4.47 0.0M
2023-07-27 4.50 4.50 4.33 4.40 0.0M
2023-07-26 4.39 4.50 4.37 4.46 0.0M
2023-07-25 4.25 4.45 4.25 4.35 0.1M
2023-07-24 4.29 4.44 4.25 4.28 0.1M
2023-07-21 4.23 4.45 4.23 4.24 0.0M
2023-07-20 4.16 4.37 4.15 4.29 0.0M
2023-07-19 4.12 4.23 4.12 4.19 0.1M
2023-07-18 4.10 4.20 4.02 4.12 0.0M
2023-07-17 4.00 4.10 3.97 4.10 0.0M
2023-07-14 3.97 4.06 3.95 4.01 0.0M
2023-07-13 4.05 4.09 3.96 4.03 0.0M
2023-07-12 4.06 4.14 3.99 4.11 0.0M
2023-07-11 4.05 4.13 4.00 4.05 0.0M
2023-07-10 4.01 4.08 3.85 3.97 0.0M
2023-07-07 3.99 4.01 3.91 3.99 0.0M
2023-07-06 4.01 4.05 4.01 4.01 0.0M
2023-07-05 4.02 4.10 4.01 4.02 0.0M
2023-07-03 4.07 4.15 4.00 4.01 0.0M
2023-06-30 3.99 4.17 3.99 4.17 0.0M
2023-06-29 4.01 4.10 4.00 4.10 0.0M
2023-06-28 4.11 4.20 4.01 4.01 0.0M
2023-06-27 3.91 4.18 3.91 4.15 0.1M
2023-06-26 3.82 4.00 3.82 3.88 0.0M
2023-06-23 3.95 4.06 3.86 3.88 0.0M
2023-06-22 4.07 4.11 3.98 4.02 0.0M
2023-06-21 4.03 4.17 4.00 4.02 0.0M
2023-06-20 3.95 4.11 3.85 3.90 0.0M
2023-06-16 3.97 3.98 3.88 3.88 0.0M
2023-06-15 4.06 4.10 3.93 3.98 0.0M
2023-06-14 4.22 4.32 4.13 4.13 0.0M
2023-06-13 4.27 4.27 4.06 4.22 0.0M
2023-06-12 3.95 4.25 3.95 4.03 0.1M
2023-06-09 3.90 3.91 3.70 3.71 0.0M
2023-06-08 3.82 3.84 3.73 3.84 0.0M
2023-06-07 3.91 3.91 3.75 3.79 0.0M
2023-06-06 3.92 3.92 3.75 3.75 0.0M
2023-06-05 3.95 3.95 3.84 3.87 0.0M
2023-06-02 3.87 3.98 3.82 3.91 0.0M
2023-06-01 3.81 3.90 3.78 3.79 0.0M
2023-05-31 3.88 3.90 3.81 3.81 0.0M
2023-05-30 3.78 3.89 3.78 3.89 0.0M
2023-05-26 3.85 3.92 3.76 3.79 0.0M
2023-05-25 3.83 3.89 3.82 3.82 0.0M
2023-05-24 3.90 3.90 3.83 3.84 0.0M
2023-05-23 3.97 3.97 3.88 3.88 0.0M
2023-05-22 3.97 4.05 3.97 4.04 0.0M
2023-05-19 3.89 4.03 3.89 3.97 0.0M
2023-05-18 3.90 3.99 3.88 3.88 0.0M
2023-05-17 3.92 3.93 3.85 3.93 0.0M
2023-05-16 3.96 3.98 3.89 3.89 0.0M
2023-05-15 3.81 4.08 3.73 3.82 0.0M
2023-05-12 3.87 3.87 3.73 3.73 0.0M
2023-05-11 3.87 3.87 3.71 3.78 0.0M
2023-05-10 3.75 3.80 3.67 3.80 0.0M
2023-05-09 3.72 3.86 3.68 3.75 0.1M
2023-05-08 3.74 3.82 3.65 3.72 0.0M
2023-05-05 3.65 3.84 3.65 3.83 0.0M
2023-05-04 3.85 3.88 3.65 3.72 0.1M
2023-05-03 3.82 3.94 3.81 3.86 0.0M
2023-05-02 3.68 3.84 3.54 3.83 0.1M
2023-05-01 3.72 4.04 3.67 3.70 0.2M
2023-04-28 3.85 3.85 3.58 3.72 0.1M
2023-04-27 3.99 3.99 3.87 3.87 0.0M
2023-04-26 4.12 4.13 4.00 4.00 0.0M
2023-04-25 4.11 4.15 4.11 4.13 0.0M
2023-04-24 4.11 4.19 4.01 4.11 0.0M
2023-04-21 4.24 4.25 4.04 4.11 0.0M
2023-04-20 4.33 4.38 4.28 4.34 0.0M
2023-04-19 4.32 4.42 4.32 4.37 0.0M
2023-04-18 4.40 4.40 4.34 4.34 0.0M
2023-04-17 4.40 4.53 4.36 4.37 0.0M
2023-04-14 4.40 4.42 4.28 4.38 0.0M
2023-04-13 4.34 4.40 4.30 4.33 0.0M
2023-04-12 4.37 4.37 4.28 4.34 0.0M
2023-04-11 4.36 4.45 4.36 4.37 0.0M
2023-04-10 4.08 4.27 3.92 4.27 0.0M
2023-04-06 3.95 4.03 3.89 4.03 0.0M
2023-04-05 3.88 3.89 3.75 3.89 0.0M
2023-04-04 3.96 3.96 3.87 3.89 0.0M
2023-04-03 3.97 3.97 3.96 3.96 0.0M
2023-03-31 3.93 3.97 3.84 3.96 0.0M
2023-03-30 3.98 3.98 3.90 3.97 0.0M
2023-03-29 3.99 4.00 3.95 3.96 0.0M
2023-03-28 3.94 4.00 3.84 3.93 0.0M
2023-03-27 3.66 3.89 3.66 3.86 0.0M
2023-03-24 3.85 3.85 3.62 3.66 0.0M
2023-03-23 3.86 3.90 3.85 3.85 0.0M
2023-03-22 3.86 3.94 3.85 3.85 0.0M
2023-03-21 3.92 3.92 3.85 3.88 0.0M
2023-03-20 3.88 3.95 3.86 3.86 0.0M
2023-03-17 4.11 4.11 3.89 3.92 0.0M
2023-03-16 4.07 4.09 4.07 4.09 0.0M
2023-03-15 4.01 4.13 4.01 4.06 0.0M
2023-03-14 4.16 4.17 4.02 4.02 0.0M
2023-03-13 4.11 4.17 4.06 4.16 0.0M
2023-03-10 4.31 4.31 4.11 4.12 0.0M
2023-03-09 4.35 4.42 4.31 4.35 0.0M
2023-03-08 4.35 4.47 4.35 4.40 0.0M
2023-03-07 4.52 4.54 4.39 4.41 0.0M
2023-03-06 4.61 4.65 4.45 4.55 0.0M
2023-03-03 4.55 4.61 4.55 4.61 0.0M
2023-03-02 4.63 4.63 4.52 4.58 0.0M
2023-03-01 4.49 4.70 4.31 4.55 0.0M
2023-02-28 4.66 4.79 4.52 4.52 0.0M
2023-02-27 4.38 4.63 4.38 4.63 0.0M
2023-02-24 4.26 4.47 4.23 4.46 0.0M
2023-02-23 4.36 4.54 4.34 4.50 0.0M
2023-02-22 4.77 4.77 4.36 4.39 0.0M
2023-02-21 4.79 4.79 4.75 4.75 0.0M
2023-02-17 4.69 4.78 4.69 4.78 0.0M
2023-02-16 4.76 4.77 4.72 4.76 0.0M
2023-02-15 4.70 4.77 4.67 4.77 0.0M
2023-02-14 4.63 4.73 4.63 4.70 0.0M
2023-02-13 4.77 4.79 4.70 4.70 0.0M
2023-02-10 4.74 4.85 4.65 4.83 0.0M
2023-02-09 4.85 4.86 4.71 4.74 0.0M
2023-02-08 4.87 4.91 4.85 4.86 0.0M
2023-02-07 4.88 4.90 4.84 4.90 0.0M
2023-02-06 4.80 4.88 4.74 4.82 0.0M
2023-02-03 4.88 4.89 4.80 4.80 0.0M
2023-02-02 4.84 4.92 4.80 4.90 0.0M
2023-02-01 4.88 4.91 4.77 4.87 0.0M
2023-01-31 4.85 4.96 4.85 4.90 0.0M
2023-01-30 4.82 4.96 4.82 4.86 0.0M
2023-01-27 4.80 4.86 4.78 4.84 0.0M
2023-01-26 4.81 4.86 4.81 4.82 0.0M
2023-01-25 4.77 4.83 4.77 4.81 0.0M
2023-01-24 4.70 4.83 4.70 4.80 0.0M
2023-01-23 4.50 4.75 4.33 4.69 0.0M
2023-01-20 4.86 4.86 4.57 4.57 0.0M
2023-01-19 4.92 4.92 4.84 4.87 0.0M
2023-01-18 5.03 5.07 4.84 4.89 0.0M
2023-01-17 4.85 5.07 4.84 5.00 0.1M
2023-01-13 4.75 4.88 4.72 4.83 0.0M
2023-01-12 4.80 4.91 4.77 4.82 0.0M
2023-01-11 4.88 4.90 4.78 4.82 0.0M
2023-01-10 4.81 4.90 4.81 4.84 0.0M
2023-01-09 4.68 4.85 4.66 4.76 0.1M
2023-01-06 4.60 4.62 4.55 4.58 0.0M
2023-01-05 4.66 4.68 4.54 4.58 0.0M
2023-01-04 4.63 4.75 4.52 4.62 0.0M
2023-01-03 4.67 4.74 4.58 4.65 0.0M