Vitesse Energy

VTS
🏛️ usa →
23.26
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
2023-12-29 22.37 22.37 21.87 21.89 0.3M
2023-12-28 22.21 22.39 22.05 22.25 0.3M
2023-12-27 23.00 23.02 22.29 22.33 0.2M
2023-12-26 22.54 23.24 22.50 22.92 0.2M
2023-12-22 22.55 22.87 22.26 22.38 0.3M
2023-12-21 22.25 22.45 22.12 22.44 0.2M
2023-12-20 22.50 22.96 22.25 22.28 0.2M
2023-12-19 22.70 22.82 22.40 22.50 0.2M
2023-12-18 23.00 23.25 22.44 22.66 0.2M
2023-12-15 23.04 23.25 22.59 22.64 0.9M
2023-12-14 23.25 23.56 22.81 23.11 0.3M
2023-12-13 22.41 23.25 22.28 23.20 0.7M
2023-12-12 22.92 22.92 22.00 22.44 0.3M
2023-12-11 22.99 23.35 22.85 22.99 0.2M
2023-12-08 22.75 23.39 22.73 23.03 0.2M
2023-12-07 22.49 22.83 22.43 22.75 0.2M
2023-12-06 22.61 22.96 22.29 22.38 0.2M
2023-12-05 23.15 23.25 22.53 22.61 0.2M
2023-12-04 23.51 23.68 23.05 23.07 0.2M
2023-12-01 23.51 24.08 23.47 23.58 0.2M
2023-11-30 23.49 24.45 23.49 23.63 0.3M
2023-11-29 23.53 23.82 23.28 23.30 0.2M
2023-11-28 23.60 23.68 23.30 23.31 0.3M
2023-11-27 23.81 24.05 23.05 23.55 0.2M
2023-11-24 23.61 24.24 23.61 24.05 0.1M
2023-11-22 23.47 23.68 23.14 23.46 0.2M
2023-11-21 23.34 24.26 23.00 23.94 0.4M
2023-11-20 23.09 23.79 23.04 23.61 0.2M
2023-11-17 22.25 23.03 22.25 22.88 0.2M
2023-11-16 22.69 22.76 21.93 22.09 0.2M
2023-11-15 23.10 23.59 22.54 22.55 0.2M
2023-11-14 22.32 23.13 22.21 23.10 0.1M
2023-11-13 22.08 22.38 22.03 22.15 0.1M
2023-11-10 22.05 22.21 21.70 22.07 0.1M
2023-11-09 22.53 22.53 21.70 21.72 0.2M
2023-11-08 22.63 22.66 22.07 22.22 0.3M
2023-11-07 23.53 23.75 22.72 22.81 0.4M
2023-11-06 24.31 24.45 23.73 23.87 0.3M
2023-11-03 23.81 24.78 23.81 24.37 0.2M
2023-11-02 22.62 24.35 22.50 24.20 0.3M
2023-11-01 23.76 24.06 23.64 23.95 0.1M
2023-10-31 23.51 23.87 23.36 23.69 0.1M
2023-10-30 23.83 24.01 23.38 23.61 0.1M
2023-10-27 24.14 24.25 23.37 23.50 0.2M
2023-10-26 24.00 24.43 23.80 24.18 0.2M
2023-10-25 24.34 24.56 24.11 24.27 0.2M
2023-10-24 24.57 24.83 24.24 24.51 0.2M
2023-10-23 24.99 25.00 24.04 24.42 0.3M
2023-10-20 25.11 25.32 25.02 25.07 0.3M
2023-10-19 24.68 25.43 24.47 25.06 0.4M
2023-10-18 24.66 25.07 24.25 24.89 0.3M
2023-10-17 23.80 24.86 23.67 24.54 0.4M
2023-10-16 23.28 23.63 22.95 23.56 0.2M
2023-10-13 22.66 22.85 22.37 22.80 0.1M
2023-10-12 22.44 22.47 22.03 22.27 0.1M
2023-10-11 22.34 22.69 22.13 22.22 0.2M
2023-10-10 23.18 23.26 22.70 22.71 0.1M
2023-10-09 22.15 23.61 22.08 23.14 0.3M
2023-10-06 21.43 21.81 21.10 21.63 0.2M
2023-10-05 20.88 21.31 20.67 21.31 0.3M
2023-10-04 21.70 21.71 20.92 21.03 0.3M
2023-10-03 22.11 22.16 21.71 21.94 0.2M
2023-10-02 22.86 23.19 21.94 22.21 0.2M
2023-09-29 23.30 23.45 22.84 22.89 0.2M
2023-09-28 23.22 23.35 22.90 23.16 0.2M
2023-09-27 22.85 23.42 22.53 23.25 0.3M
2023-09-26 22.28 22.76 22.28 22.52 0.2M
2023-09-25 22.14 22.64 22.13 22.49 0.1M
2023-09-22 21.95 22.38 21.95 22.17 0.2M
2023-09-21 22.35 22.41 21.75 21.78 0.2M
2023-09-20 22.52 22.83 22.36 22.39 0.2M
2023-09-19 23.09 23.43 22.62 22.67 0.2M
2023-09-18 23.00 23.08 22.66 22.84 0.2M
2023-09-15 22.79 23.09 22.65 22.80 0.7M
2023-09-14 24.07 24.15 22.38 22.72 0.5M
2023-09-13 24.36 24.36 23.75 24.15 0.2M
2023-09-12 24.01 24.54 23.85 24.15 0.2M
2023-09-11 24.85 25.26 23.38 23.59 0.5M
2023-09-08 24.34 24.72 24.04 24.59 0.3M
2023-09-07 24.40 24.48 23.79 23.81 0.3M
2023-09-06 23.56 24.82 23.56 24.37 0.5M
2023-09-05 23.52 23.82 23.37 23.51 0.2M
2023-09-01 23.67 23.86 23.42 23.51 0.2M
2023-08-31 23.80 23.90 23.21 23.24 0.3M
2023-08-30 23.81 24.23 23.61 23.92 0.2M
2023-08-29 23.15 23.64 23.00 23.49 0.2M
2023-08-28 23.32 23.46 23.00 23.07 0.2M
2023-08-25 23.05 23.26 22.77 23.16 0.1M
2023-08-24 22.85 23.51 22.85 23.01 0.2M
2023-08-23 22.50 23.11 22.28 22.85 0.2M
2023-08-22 23.31 23.50 22.68 22.73 0.3M
2023-08-21 23.70 24.06 23.27 23.28 0.2M
2023-08-18 23.07 23.79 23.07 23.42 0.2M
2023-08-17 23.67 24.12 23.35 23.39 0.2M
2023-08-16 23.32 23.85 23.06 23.44 0.3M
2023-08-15 23.90 23.98 23.30 23.63 0.2M
2023-08-14 24.75 24.82 24.06 24.39 0.2M
2023-08-11 24.17 25.00 24.17 24.81 0.2M
2023-08-10 24.12 24.42 23.85 24.09 0.2M
2023-08-09 24.36 25.24 24.07 24.27 0.3M
2023-08-08 24.22 25.08 23.98 24.81 0.2M
2023-08-07 24.28 24.60 23.71 24.57 0.3M
2023-08-04 24.20 24.46 23.85 24.06 0.2M
2023-08-03 23.42 24.37 23.39 24.05 0.3M
2023-08-02 24.23 24.31 23.15 23.46 0.4M
2023-08-01 23.75 24.58 22.71 24.53 0.8M
2023-07-31 25.23 25.45 24.92 25.19 0.4M
2023-07-28 24.57 24.93 24.34 24.84 0.3M
2023-07-27 24.51 24.59 24.15 24.22 0.3M
2023-07-26 24.34 24.67 24.19 24.48 0.2M
2023-07-25 24.15 24.67 23.90 24.46 0.2M
2023-07-24 23.63 24.61 23.63 24.17 0.4M
2023-07-21 24.07 24.07 23.34 23.47 0.3M
2023-07-20 24.00 24.09 23.48 23.99 0.2M
2023-07-19 23.70 24.04 23.41 23.82 0.2M
2023-07-18 23.89 24.20 23.64 23.72 0.3M
2023-07-17 22.61 23.63 22.61 23.57 0.3M
2023-07-14 23.36 23.55 22.67 22.69 0.3M
2023-07-13 23.45 24.02 23.25 23.38 0.3M
2023-07-12 23.55 23.67 23.32 23.48 0.2M
2023-07-11 24.18 24.49 23.02 23.26 0.6M
2023-07-10 22.06 23.04 21.95 23.02 0.3M
2023-07-07 21.41 22.53 21.41 22.07 0.3M
2023-07-06 21.80 22.00 21.10 21.38 0.4M
2023-07-05 22.84 23.00 22.00 22.00 0.4M
2023-07-03 22.60 23.08 22.53 22.61 0.2M
2023-06-30 22.45 22.63 21.94 22.40 0.4M
2023-06-29 22.14 22.27 21.94 22.19 0.3M
2023-06-28 21.39 22.20 21.24 21.99 0.5M
2023-06-27 21.88 21.88 21.16 21.46 0.5M
2023-06-26 21.40 22.21 21.21 21.76 0.5M
2023-06-23 21.69 22.29 20.97 21.01 4.4M
2023-06-22 22.22 22.51 21.31 21.91 0.6M
2023-06-21 22.69 22.97 22.50 22.51 0.4M
2023-06-20 23.73 23.76 22.51 22.71 0.7M
2023-06-16 24.99 24.99 23.87 23.89 1.8M
2023-06-15 24.54 25.12 24.45 24.62 0.5M
2023-06-14 24.94 24.96 24.11 24.44 0.5M
2023-06-13 24.98 25.67 24.95 25.16 0.5M
2023-06-12 25.48 25.68 24.40 24.59 0.7M
2023-06-09 25.60 26.09 25.16 25.27 0.4M
2023-06-08 25.40 26.24 24.85 25.75 0.7M
2023-06-07 25.39 27.39 25.20 25.40 0.9M
2023-06-06 23.62 25.22 23.37 25.22 0.7M
2023-06-05 24.26 24.72 23.30 23.78 0.6M
2023-06-02 23.62 24.16 23.35 24.13 0.6M
2023-06-01 23.29 23.37 22.65 23.02 0.5M
2023-05-31 23.75 23.80 22.83 23.09 0.6M
2023-05-30 23.21 24.50 23.21 23.53 1.0M
2023-05-26 22.42 22.66 21.65 21.79 0.3M
2023-05-25 23.01 23.10 22.06 22.09 0.3M
2023-05-24 22.73 23.11 22.27 23.05 0.5M
2023-05-23 22.64 23.24 22.34 22.57 0.5M
2023-05-22 21.30 22.74 21.25 22.29 0.6M
2023-05-19 20.50 21.25 20.45 21.17 0.6M
2023-05-18 19.95 20.47 19.47 20.43 0.5M
2023-05-17 19.60 19.93 19.14 19.93 0.6M
2023-05-16 19.50 19.50 19.14 19.45 0.3M
2023-05-15 18.52 19.46 18.41 19.03 0.3M
2023-05-12 17.90 18.30 17.60 18.26 0.2M
2023-05-11 17.82 17.95 17.45 17.72 0.2M
2023-05-10 18.80 18.80 17.72 18.06 0.2M
2023-05-09 17.50 18.74 17.45 18.71 0.3M
2023-05-08 17.95 18.13 17.72 18.08 0.2M
2023-05-05 17.50 17.93 17.44 17.75 0.2M
2023-05-04 17.44 17.65 16.83 17.00 0.2M
2023-05-03 17.10 17.72 17.01 17.38 0.2M
2023-05-02 18.37 18.37 17.15 17.32 0.3M
2023-05-01 18.15 18.67 18.10 18.57 0.3M
2023-04-28 17.89 18.47 17.81 18.40 0.2M
2023-04-27 17.52 17.92 17.25 17.84 0.2M
2023-04-26 17.82 18.04 17.40 17.50 0.3M
2023-04-25 19.00 19.10 17.80 17.96 0.5M
2023-04-24 18.65 19.12 18.54 19.11 0.2M
2023-04-21 19.05 19.14 18.44 18.78 0.2M
2023-04-20 18.75 18.82 18.16 18.76 0.2M
2023-04-19 18.63 19.07 18.53 18.93 0.1M
2023-04-18 19.32 19.52 18.51 18.93 0.3M
2023-04-17 19.44 19.75 19.22 19.42 0.2M
2023-04-14 19.54 19.75 19.25 19.37 0.1M
2023-04-13 18.92 19.49 18.62 19.49 0.6M
2023-04-12 20.45 20.50 18.61 18.80 0.7M
2023-04-11 20.30 20.89 20.04 20.65 0.5M
2023-04-10 19.67 20.39 19.67 20.25 0.3M
2023-04-06 19.84 19.99 19.51 19.60 0.2M
2023-04-05 19.50 19.85 19.28 19.84 0.2M
2023-04-04 19.78 19.94 19.39 19.55 0.2M
2023-04-03 19.64 19.98 19.37 19.76 0.4M
2023-03-31 19.18 19.44 18.83 19.03 0.3M
2023-03-30 19.30 19.47 18.89 19.08 0.3M
2023-03-29 18.75 19.28 18.37 19.25 0.6M
2023-03-28 17.75 18.89 17.65 18.36 0.5M
2023-03-27 17.33 17.98 16.70 17.83 0.3M
2023-03-24 16.77 17.26 16.50 17.10 0.3M
2023-03-23 16.86 17.37 16.55 16.63 0.3M
2023-03-22 17.17 17.38 16.59 16.62 0.6M
2023-03-21 16.97 17.43 16.75 17.16 0.8M
2023-03-20 17.29 17.30 16.40 16.51 0.5M
2023-03-17 17.11 17.53 16.89 17.25 1.3M
2023-03-16 16.32 17.19 15.91 17.11 0.5M
2023-03-15 16.98 17.89 16.51 16.64 0.5M
2023-03-14 17.42 18.09 17.01 17.38 0.4M
2023-03-13 19.28 19.65 17.70 17.79 0.5M
2023-03-10 19.98 20.24 19.14 19.53 0.4M
2023-03-09 19.73 20.18 19.69 20.01 0.3M
2023-03-08 20.13 20.31 19.34 19.71 0.4M
2023-03-07 19.29 20.16 19.04 20.10 0.4M
2023-03-06 20.40 20.99 19.20 19.35 0.5M
2023-03-03 19.00 20.34 18.81 20.29 0.6M
2023-03-02 18.27 18.88 18.27 18.70 0.7M
2023-03-01 17.65 18.81 17.61 18.45 0.5M
2023-02-28 17.56 18.20 17.37 17.39 0.4M
2023-02-27 18.00 18.37 17.65 17.92 0.2M
2023-02-24 17.61 18.00 17.25 17.98 0.2M
2023-02-23 18.19 18.50 17.24 17.55 0.3M
2023-02-22 17.10 17.84 17.10 17.60 0.4M
2023-02-21 17.40 17.83 16.68 17.06 0.4M
2023-02-17 17.75 18.04 17.14 17.23 0.7M
2023-02-16 18.87 19.21 17.55 17.82 0.6M
2023-02-15 18.61 19.25 18.56 18.60 0.6M
2023-02-14 17.55 18.93 17.39 18.69 1.1M
2023-02-13 17.50 17.50 16.95 17.36 0.4M
2023-02-10 16.73 17.34 16.70 17.31 0.3M
2023-02-09 16.80 16.99 16.60 16.70 0.3M
2023-02-08 17.10 17.21 16.52 16.87 0.4M
2023-02-07 16.42 17.15 16.35 17.00 0.4M
2023-02-06 16.12 16.41 16.00 16.33 0.4M
2023-02-03 16.49 16.70 15.97 16.19 0.3M
2023-02-02 16.60 16.69 15.91 16.29 0.3M
2023-02-01 15.98 16.69 15.94 16.45 0.4M
2023-01-31 15.45 16.42 15.45 15.96 0.4M
2023-01-30 15.35 15.89 15.15 15.35 0.5M
2023-01-27 15.15 15.55 15.11 15.35 0.6M
2023-01-26 15.74 15.98 14.80 15.12 0.5M
2023-01-25 15.00 15.81 14.75 15.35 0.7M
2023-01-24 15.44 15.77 14.38 15.07 1.1M
2023-01-23 15.35 16.49 15.01 15.09 1.3M
2023-01-20 14.84 15.51 14.47 15.50 1.4M
2023-01-19 15.60 16.10 14.81 14.95 2.3M
2023-01-18 14.26 15.93 14.26 15.56 1.7M
2023-01-17 14.99 15.75 13.90 14.40 6.0M