Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 3.1945 | 0.04 | 1.41% | 3.105 | 3.20 | 3.105 | 23,928 |
| Jul 24 2024 | 3.15 | 0.01 | 0.17% | 3.129 | 3.15 | 3.11 | 16,806 |
| Jul 23 2024 | 3.1445 | -0.04 | -1.32% | 3.2995 | 3.2995 | 3.1345 | 8,517 |
| Jul 22 2024 | 3.1865 | 0.00 | -0.11% | 3.193 | 3.193 | 3.18 | 17,727 |
| Jul 19 2024 | 3.19 | -0.04 | -1.10% | 3.195 | 3.195 | 3.186 | 1,400 |
| Jul 18 2024 | 3.2255 | -0.05 | -1.45% | 3.263 | 3.2685 | 3.2255 | 6,623 |
| Jul 17 2024 | 3.273 | 0.08 | 2.52% | 3.20 | 3.28 | 3.1205 | 52,370 |
| Jul 16 2024 | 3.1925 | -0.04 | -1.34% | 3.2105 | 3.2125 | 3.183 | 6,525 |
| Jul 15 2024 | 3.236 | 0.01 | 0.28% | 3.1985 | 3.236 | 3.11 | 25,420 |
| Jul 12 2024 | 3.227 | 0.05 | 1.49% | 3.177 | 3.23 | 3.1755 | 97,467 |
| Jul 11 2024 | 3.1795 | 0.06 | 1.97% | 3.1245 | 3.21 | 3.1245 | 39,764 |
| Jul 10 2024 | 3.118 | 0.02 | 0.76% | 3.1095 | 3.118 | 3.1025 | 7,638 |
| Jul 09 2024 | 3.0945 | -0.04 | -1.17% | 3.119 | 3.121 | 3.0945 | 108,603 |
| Jul 08 2024 | 3.131 | 0.03 | 1.00% | 3.136 | 3.143 | 3.125 | 150,740 |
| Jul 05 2024 | 3.10 | 0.00 | -0.02% | 3.11 | 3.1235 | 2.99 | 36,723 |
| Jul 04 2024 | 3.1005 | 0.01 | 0.32% | 3.075 | 3.1005 | 3.075 | 81,605 |
| Jul 03 2024 | 3.0905 | 0.10 | 3.24% | 3.019 | 3.102 | 3.016 | 114,898 |
| Jul 02 2024 | 2.9935 | -0.01 | -0.20% | 2.9625 | 2.9935 | 2.87 | 13,826 |
| Jul 01 2024 | 2.9995 | 0.05 | 1.87% | 3.0365 | 3.0375 | 2.9995 | 25,405 |
| Jun 28 2024 | 2.9445 | -0.03 | -1.06% | 2.943 | 2.9515 | 2.94 | 6,285 |
| Jun 27 2024 | 2.976 | 0.04 | 1.22% | 2.94 | 2.976 | 2.932 | 11,552 |
| Jun 26 2024 | 2.94 | -0.01 | -0.34% | 2.935 | 2.9495 | 2.905 | 44,809 |
| Jun 25 2024 | 2.95 | -0.06 | -2.04% | 2.991 | 2.999 | 2.943 | 7,401 |
| Jun 24 2024 | 3.0115 | 0.08 | 2.76% | 2.989 | 3.148 | 2.989 | 31,329 |
| Jun 21 2024 | 2.9305 | -0.06 | -2.09% | 2.96 | 2.96 | 2.91 | 15,984 |
| Jun 20 2024 | 2.993 | -0.03 | -0.96% | 2.9995 | 2.9995 | 2.974 | 17,605 |
| Jun 19 2024 | 3.022 | 0.01 | 0.47% | 3.0035 | 3.13 | 3.0035 | 21,255 |
| Jun 18 2024 | 3.008 | 0.02 | 0.79% | 2.999 | 3.035 | 2.9735 | 25,396 |
| Jun 17 2024 | 2.9845 | 0.03 | 1.12% | 2.953 | 3.1495 | 2.9495 | 32,437 |
| Jun 14 2024 | 2.9515 | -0.10 | -3.39% | 3.00 | 3.00 | 2.908 | 213,169 |
| Jun 13 2024 | 3.055 | -0.12 | -3.63% | 3.124 | 3.124 | 3.055 | 10,349 |
| Jun 12 2024 | 3.17 | 0.17 | 5.58% | 3.0195 | 3.177 | 3.0195 | 117,272 |
| Jun 11 2024 | 3.0025 | -0.03 | -0.89% | 3.056 | 3.056 | 3.00 | 26,396 |
| Jun 10 2024 | 3.0295 | -0.11 | -3.37% | 3.043 | 3.2595 | 3.01 | 54,518 |
| Jun 07 2024 | 3.135 | -0.10 | -3.12% | 3.2515 | 3.2515 | 3.13 | 90,711 |
| Jun 06 2024 | 3.236 | 0.02 | 0.76% | 3.238 | 3.246 | 3.211 | 21,296 |
| Jun 05 2024 | 3.2115 | -0.01 | -0.20% | 3.234 | 3.299 | 3.2115 | 13,068 |
| Jun 04 2024 | 3.218 | -0.02 | -0.63% | 3.25 | 3.27 | 3.218 | 3,892 |
| Jun 03 2024 | 3.2385 | 0.05 | 1.70% | 3.1915 | 3.2385 | 3.177 | 254,605 |
| May 31 2024 | 3.1845 | -0.01 | -0.17% | 3.21 | 3.231 | 3.1845 | 19,280 |
| May 30 2024 | 3.19 | 0.04 | 1.24% | 3.117 | 3.19 | 3.117 | 16,169 |
| May 29 2024 | 3.151 | -0.10 | -3.03% | 3.206 | 3.206 | 3.151 | 17,826 |
| May 28 2024 | 3.2495 | 0.06 | 1.75% | 3.20 | 3.2495 | 3.081 | 109,568 |
| May 27 2024 | 3.1935 | -0.01 | -0.33% | 3.1985 | 3.1985 | 3.1935 | 2,084 |
| May 24 2024 | 3.204 | 0.02 | 0.75% | 3.1965 | 3.204 | 3.1965 | 480 |
| May 23 2024 | 3.18 | -0.01 | -0.17% | 3.1565 | 3.185 | 3.1565 | 26,079 |
| May 22 2024 | 3.1855 | -0.02 | -0.69% | 3.2035 | 3.2035 | 3.169 | 3,856 |
| May 21 2024 | 3.2075 | -0.02 | -0.48% | 3.2235 | 3.239 | 3.2075 | 16,479 |
| May 20 2024 | 3.223 | 0.02 | 0.59% | 3.239 | 3.243 | 3.2225 | 27,406 |
| May 17 2024 | 3.204 | -0.03 | -0.85% | 3.205 | 3.205 | 3.188 | 6,198 |
| May 16 2024 | 3.2315 | 0.00 | 0.05% | 3.246 | 3.246 | 3.2085 | 7,013 |
| May 15 2024 | 3.23 | 0.07 | 2.10% | 3.181 | 3.23 | 3.181 | 8,559 |
| May 14 2024 | 3.1635 | 0.06 | 1.79% | 3.1195 | 3.1635 | 3.1195 | 3,645 |
| May 13 2024 | 3.108 | 0.02 | 0.79% | 3.107 | 3.108 | 3.107 | 1,100 |
| May 10 2024 | 3.0835 | -0.01 | -0.47% | 3.1075 | 3.115 | 3.0835 | 26,198 |
| May 09 2024 | 3.098 | 0.03 | 0.86% | 3.038 | 3.1015 | 3.035 | 19,310 |
| May 08 2024 | 3.0715 | -0.01 | -0.24% | 3.0575 | 3.0715 | 3.04 | 2,810 |
| May 07 2024 | 3.079 | -0.02 | -0.68% | 3.0855 | 3.122 | 2.98 | 12,626 |
| May 06 2024 | 3.10 | -0.01 | -0.16% | 3.0965 | 3.11 | 3.093 | 11,360 |
| May 03 2024 | 3.105 | 0.13 | 4.39% | 3.0575 | 3.1535 | 3.0575 | 10,821 |
| May 02 2024 | 2.9745 | -0.02 | -0.60% | 2.91 | 3.031 | 2.91 | 7,979 |
| Apr 30 2024 | 2.9925 | -0.01 | -0.35% | 3.0155 | 3.0505 | 2.9905 | 8,393 |
| Apr 29 2024 | 3.003 | 0.03 | 0.91% | 3.0255 | 3.03 | 3.003 | 2,126 |
