VENGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 7.01 | -0.030 | -0.49% | 7.03 | 7.20 | 6.91 | 0.00 |
Mar 26 2024 | 7.05 | 0.030 | 0.36% | 7.02 | 7.16 | 6.99 | 0.00 |
Mar 25 2024 | 7.02 | 0.190 | 2.84% | 6.79 | 7.15 | 6.27 | 0.00 |
Mar 24 2024 | 6.83 | 0.300 | 4.54% | 6.53 | 6.85 | 6.49 | 0.00 |
Mar 23 2024 | 6.53 | 0.080 | 1.29% | 6.47 | 6.69 | 6.40 | 0.00 |
Mar 22 2024 | 6.45 | -0.160 | -2.40% | 6.62 | 6.73 | 6.33 | 0.00 |
Mar 21 2024 | 6.60 | -0.180 | -2.66% | 6.78 | 6.82 | 6.57 | 0.00 |
Mar 20 2024 | 6.79 | 0.560 | 9.00% | 6.24 | 6.80 | 6.11 | 0.00 |
Mar 19 2024 | 6.23 | -0.570 | -8.38% | 6.79 | 6.82 | 6.21 | 0.00 |
Mar 18 2024 | 6.79 | -0.040 | -0.63% | 4.49 | 7.18 | 4.49 | 0.00 |
Mar 17 2024 | 6.84 | 0.290 | 4.44% | 6.61 | 6.90 | 6.50 | 0.00 |
Mar 16 2024 | 6.55 | -0.450 | -6.40% | 6.97 | 7.02 | 6.52 | 0.00 |
Mar 15 2024 | 6.99 | -0.190 | -2.64% | 4.49 | 7.06 | 4.49 | 0.00 |
Mar 14 2024 | 7.18 | -0.100 | -1.34% | 7.28 | 7.35 | 6.91 | 0.00 |
Mar 13 2024 | 7.28 | 0.180 | 2.51% | 7.10 | 7.32 | 7.09 | 0.00 |
Mar 12 2024 | 7.10 | 0.00 | 0.03% | 7.12 | 7.30 | 6.91 | 0.00 |
Mar 11 2024 | 7.10 | 0.290 | 4.25% | 4.49 | 7.26 | 4.49 | 0.00 |
Mar 10 2024 | 6.81 | 0.010 | 0.10% | 6.81 | 6.92 | 6.78 | 0.00 |
Mar 09 2024 | 6.81 | 0.010 | 0.17% | 6.78 | 6.83 | 6.76 | 0.00 |
Mar 08 2024 | 6.79 | 0.100 | 1.56% | 6.68 | 6.90 | 6.60 | 0.00 |
Mar 07 2024 | 6.69 | 0.070 | 0.99% | 6.64 | 6.80 | 6.59 | 0.00 |
Mar 06 2024 | 6.62 | 0.150 | 2.27% | 6.41 | 6.79 | 6.33 | 0.00 |
Mar 05 2024 | 6.48 | -0.350 | -5.08% | 6.88 | 6.92 | 5.64 | 0.00 |
Mar 04 2024 | 6.82 | 0.470 | 7.35% | 4.49 | 6.89 | 4.49 | 0.00 |
Mar 03 2024 | 6.36 | 0.090 | 1.49% | 6.25 | 6.38 | 6.21 | 0.00 |
Mar 02 2024 | 6.26 | -0.050 | -0.77% | 6.30 | 6.30 | 6.22 | 0.00 |
Mar 01 2024 | 6.31 | 0.090 | 1.46% | 6.19 | 6.38 | 6.15 | 0.00 |
Feb 29 2024 | 6.22 | 0.030 | 0.53% | 6.16 | 6.37 | 5.95 | 0.00 |
Feb 28 2024 | 6.19 | 0.470 | 8.13% | 5.73 | 6.44 | 5.70 | 0.00 |
Feb 27 2024 | 5.72 | 0.250 | 4.65% | 5.48 | 5.77 | 5.38 | 0.00 |
Feb 26 2024 | 5.47 | 0.250 | 4.71% | 4.49 | 5.51 | 4.49 | 0.00 |
Feb 25 2024 | 5.22 | 0.010 | 0.22% | 5.21 | 5.24 | 5.18 | 0.00 |
Feb 24 2024 | 5.21 | 0.080 | 1.52% | 5.12 | 5.22 | 5.11 | 0.00 |
Feb 23 2024 | 5.13 | -0.050 | -0.89% | 5.19 | 5.20 | 5.10 | 0.00 |
Feb 22 2024 | 5.18 | -0.070 | -1.37% | 5.24 | 5.26 | 5.16 | 0.00 |
Feb 21 2024 | 5.25 | -0.040 | -0.71% | 5.30 | 5.30 | 5.14 | 0.00 |
Feb 20 2024 | 5.29 | 0.030 | 0.58% | 5.26 | 5.34 | 5.16 | 0.00 |
Feb 19 2024 | 5.26 | -0.030 | -0.51% | 4.49 | 5.31 | 4.49 | 0.00 |
Feb 18 2024 | 5.28 | 0.030 | 0.61% | 5.24 | 5.31 | 5.21 | 0.00 |
Feb 17 2024 | 5.25 | -0.030 | -0.59% | 5.28 | 5.28 | 5.14 | 0.00 |
Feb 16 2024 | 5.28 | 0.030 | 0.61% | 5.27 | 5.32 | 5.24 | 0.00 |
Feb 15 2024 | 5.25 | 0.00 | 0.01% | 5.25 | 5.35 | 5.20 | 0.00 |
Feb 14 2024 | 5.25 | 0.210 | 4.15% | 5.04 | 5.30 | 5.00 | 0.00 |
Feb 13 2024 | 5.04 | 0.00 | 0.09% | 5.04 | 5.08 | 4.92 | 0.00 |
Feb 12 2024 | 5.04 | 0.210 | 4.26% | 4.49 | 5.08 | 4.49 | 0.00 |
Feb 11 2024 | 4.83 | 0.040 | 0.81% | 4.80 | 4.88 | 4.78 | 0.00 |
Feb 10 2024 | 4.79 | 0.090 | 1.96% | 4.71 | 4.83 | 4.68 | 0.00 |
Feb 09 2024 | 4.70 | 0.110 | 2.42% | 4.59 | 4.85 | 4.59 | 0.00 |
Feb 08 2024 | 4.59 | 0.110 | 2.49% | 4.49 | 4.61 | 4.49 | 0.00 |
Feb 07 2024 | 4.48 | 0.100 | 2.39% | 4.37 | 4.48 | 4.34 | 0.00 |
Feb 06 2024 | 4.37 | 0.020 | 0.53% | 4.35 | 4.40 | 4.34 | 0.00 |
Feb 05 2024 | 4.35 | 0.040 | 0.91% | 4.42 | 4.53 | 4.32 | 0.00 |
Feb 04 2024 | 4.31 | -0.030 | -0.80% | 4.35 | 4.36 | 4.28 | 0.00 |
Feb 03 2024 | 4.35 | -0.020 | -0.44% | 4.38 | 4.38 | 4.34 | 0.00 |
Feb 02 2024 | 4.37 | 0.050 | 1.11% | 4.33 | 4.38 | 4.29 | 0.00 |
Feb 01 2024 | 4.32 | 0.020 | 0.56% | 4.29 | 4.33 | 4.22 | 0.00 |
Jan 31 2024 | 4.29 | -0.020 | -0.44% | 4.33 | 4.39 | 4.27 | 0.00 |
Jan 30 2024 | 4.31 | -0.040 | -0.96% | 4.34 | 4.41 | 4.31 | 0.00 |
Jan 29 2024 | 4.35 | 0.120 | 2.84% | 4.42 | 4.53 | 4.22 | 0.00 |
Jan 28 2024 | 4.23 | -0.010 | -0.28% | 4.24 | 4.31 | 4.20 | 0.00 |
Jan 27 2024 | 4.25 | 0.030 | 0.75% | 4.22 | 4.25 | 4.17 | 0.00 |
Jan 26 2024 | 4.21 | 0.200 | 4.97% | 4.02 | 4.25 | 4.01 | 0.00 |
Jan 25 2024 | 4.01 | -0.020 | -0.52% | 4.03 | 4.05 | 3.98 | 0.00 |
Jan 24 2024 | 4.04 | 0.030 | 0.83% | 4.01 | 4.06 | 3.97 | 0.00 |
Jan 23 2024 | 4.00 | 0.020 | 0.60% | 3.98 | 4.03 | 3.89 | 0.00 |
Jan 22 2024 | 3.98 | -0.210 | -4.96% | 4.42 | 4.53 | 3.98 | 0.00 |
Jan 21 2024 | 4.19 | -0.010 | -0.34% | 4.20 | 4.22 | 4.18 | 0.00 |
Jan 20 2024 | 4.20 | 0.010 | 0.25% | 4.19 | 4.22 | 4.17 | 0.00 |
Jan 19 2024 | 4.19 | 0.040 | 0.91% | 4.16 | 4.25 | 4.07 | 0.00 |
Jan 18 2024 | 4.15 | -0.150 | -3.54% | 4.31 | 4.32 | 4.10 | 0.00 |
Jan 17 2024 | 4.30 | -0.060 | -1.48% | 4.36 | 4.37 | 4.26 | 0.00 |
Jan 16 2024 | 4.37 | 0.090 | 2.15% | 4.42 | 4.53 | 4.26 | 0.00 |
Jan 15 2024 | 4.28 | 0.070 | 1.76% | 4.21 | 4.34 | 4.21 | 0.00 |
Jan 14 2024 | 4.20 | -0.100 | -2.37% | 4.30 | 4.32 | 4.20 | 0.00 |
Jan 13 2024 | 4.31 | 0.010 | 0.24% | 4.31 | 4.34 | 4.27 | 0.00 |
Jan 12 2024 | 4.30 | -0.350 | -7.61% | 4.63 | 4.65 | 4.20 | 0.00 |
Jan 11 2024 | 4.65 | -0.030 | -0.66% | 4.66 | 4.90 | 4.59 | 0.00 |
Jan 10 2024 | 4.68 | 0.050 | 1.01% | 4.64 | 4.78 | 4.47 | 0.00 |
Jan 09 2024 | 4.63 | -0.080 | -1.70% | 4.73 | 4.80 | 4.57 | 0.00 |
Jan 08 2024 | 4.71 | 0.300 | 6.81% | 4.42 | 4.74 | 4.41 | 0.00 |
Jan 07 2024 | 4.41 | -0.010 | -0.23% | 4.43 | 4.48 | 4.41 | 0.00 |
Jan 06 2024 | 4.42 | -0.010 | -0.24% | 4.45 | 4.45 | 4.38 | 0.00 |
Jan 05 2024 | 4.43 | -0.030 | -0.62% | 4.46 | 4.47 | 4.35 | 0.00 |
Jan 04 2024 | 4.46 | 0.140 | 3.22% | 4.33 | 4.51 | 4.30 | 0.00 |
Jan 03 2024 | 4.32 | -0.230 | -4.98% | 4.56 | 4.61 | 4.27 | 0.00 |
Jan 02 2024 | 4.55 | 0.130 | 3.06% | 4.42 | 4.64 | 4.42 | 0.00 |
Jan 01 2024 | 4.41 | 0.160 | 3.81% | 4.27 | 4.41 | 4.26 | 0.00 |
Dec 31 2023 | 4.25 | 0.010 | 0.23% | 4.26 | 4.29 | 4.23 | 0.00 |
Dec 30 2023 | 4.24 | 0.020 | 0.56% | 4.22 | 4.28 | 4.18 | 0.00 |
Dec 29 2023 | 4.22 | -0.070 | -1.74% | 4.28 | 4.64 | 4.17 | 0.00 |