BIT:VNGA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.48	39.50	38.98	39.22	39.22	2.10%	35,633
Mar 31, 2026	38.46	38.60	38.36	38.41	38.41	0.10%	16,907
Mar 30, 2026	38.20	38.52	38.20	38.37	38.37	-0.09%	15,339
Mar 27, 2026	38.65	38.69	38.31	38.41	38.41	-1.03%	22,275
Mar 26, 2026	39.08	39.09	38.81	38.81	38.81	-0.51%	11,774
Mar 25, 2026	38.99	39.20	38.99	39.01	39.01	0.48%	19,148
Mar 24, 2026	38.93	39.00	38.63	38.82	38.82	-0.31%	19,468
Mar 23, 2026	38.22	39.43	38.22	38.94	38.94	0.28%	48,009
Mar 20, 2026	39.15	39.28	38.77	38.83	38.83	-0.94%	17,683
Mar 19, 2026	39.51	39.61	39.08	39.20	39.20	-1.36%	16,307
Mar 18, 2026	40.11	40.11	39.65	39.74	39.74	-0.25%	14,075
Mar 17, 2026	39.79	39.99	39.68	39.84	39.84	-0.03%	15,586
Mar 16, 2026	39.75	39.89	39.55	39.85	39.85	0.47%	44,429
Mar 13, 2026	39.61	39.90	39.51	39.67	39.67	0.14%	12,315
Mar 12, 2026	39.94	39.94	39.55	39.61	39.61	-0.59%	11,866
Mar 11, 2026	39.82	40.03	39.78	39.85	39.85	-0.05%	21,557
Mar 10, 2026	39.78	40.10	39.76	39.87	39.87	0.42%	26,679
Mar 9, 2026	39.44	39.70	39.22	39.70	39.70	-0.28%	27,984
Mar 6, 2026	40.21	40.21	39.64	39.81	39.81	-0.72%	18,776
Mar 5, 2026	40.30	40.45	40.02	40.10	40.10	-0.57%	18,668
Mar 4, 2026	40.00	40.34	39.96	40.33	40.33	1.01%	13,656
Mar 3, 2026	40.28	40.37	39.75	39.93	39.93	-1.42%	44,362
Mar 2, 2026	40.19	40.53	40.03	40.50	40.50	0.11%	29,481
Feb 27, 2026	40.61	40.63	40.35	40.46	40.46	-0.36%	20,194
Feb 26, 2026	40.69	40.75	40.41	40.60	40.60	-0.23%	35,881
Feb 25, 2026	40.54	40.70	40.49	40.70	40.70	0.74%	17,968
Feb 24, 2026	40.32	40.45	40.18	40.40	40.40	0.26%	16,968
Feb 23, 2026	40.32	40.49	40.20	40.29	40.29	-0.15%	21,668
Feb 20, 2026	40.40	40.50	40.23	40.35	40.35	0.21%	18,365
Feb 19, 2026	40.37	40.37	40.15	40.27	40.27	-0.04%	10,421
Feb 18, 2026	40.16	40.35	40.12	40.28	40.28	0.81%	10,474
Feb 17, 2026	40.02	40.05	39.82	39.96	39.96	-0.06%	16,238
Feb 16, 2026	40.03	40.06	39.91	39.98	39.98	0.06%	38,010
Feb 13, 2026	39.82	40.02	39.75	39.96	39.96	-0.17%	20,758
Feb 12, 2026	40.40	40.40	39.97	40.03	40.03	-0.25%	22,082
Feb 11, 2026	40.21	40.40	40.08	40.13	40.13	-0.12%	20,610
Feb 10, 2026	40.13	40.24	40.09	40.18	40.18	0.09%	9,015
Feb 9, 2026	40.02	40.14	39.81	40.14	40.14	0.50%	22,067
Feb 6, 2026	39.58	39.94	39.49	39.94	39.94	0.62%	19,014
Feb 5, 2026	39.89	39.91	39.50	39.70	39.70	-0.65%	27,081
Feb 4, 2026	40.01	40.08	39.85	39.96	39.96	0.06%	14,032
Feb 3, 2026	40.12	40.24	39.93	39.93	39.93	-0.39%	20,766
Feb 2, 2026	39.91	40.10	39.48	40.09	40.09	0.68%	40,366
Jan 30, 2026	39.63	39.88	39.56	39.82	39.82	0.54%	20,681
Jan 29, 2026	39.89	39.94	39.50	39.60	39.60	-0.59%	14,996
Jan 28, 2026	39.94	39.94	39.76	39.84	39.84	0.05%	11,201
Jan 27, 2026	39.98	39.98	39.75	39.82	39.82	-0.14%	17,318
Jan 26, 2026	39.78	39.87	39.62	39.87	39.87	-0.09%	14,781
Jan 23, 2026	39.98	40.00	39.82	39.91	39.91	-0.11%	26,260
Jan 22, 2026	40.02	40.05	39.82	39.95	39.95	0.53%	19,050