U537S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 08 2024 | 1.595 | 0.04 | 2.57% | 1.545 | 1.685 | 1.535 | 0 |
Jul 05 2024 | 1.555 | -0.01 | -0.64% | 1.56 | 1.605 | 1.545 | 0 |
Jul 04 2024 | 1.565 | 0.02 | 1.29% | 1.55 | 1.605 | 1.535 | 0 |
Jul 03 2024 | 1.545 | 0.03 | 1.98% | 1.545 | 1.615 | 1.505 | 0 |
Jul 02 2024 | 1.515 | -0.03 | -1.94% | 1.525 | 1.665 | 1.505 | 0 |
Jul 01 2024 | 1.545 | 0.17 | 12.36% | 1.415 | 1.575 | 1.415 | 0 |
Jun 28 2024 | 1.375 | -0.01 | -0.72% | 1.395 | 1.425 | 1.335 | 0 |
Jun 27 2024 | 1.385 | 0.02 | 1.47% | 1.375 | 1.435 | 1.365 | 0 |
Jun 26 2024 | 1.365 | -0.01 | -0.73% | 1.395 | 1.405 | 1.305 | 0 |
Jun 25 2024 | 1.375 | 0.00 | 0.00% | 1.365 | 1.415 | 1.335 | 0 |
Jun 24 2024 | 1.375 | 0.04 | 3.00% | 1.345 | 1.395 | 1.305 | 0 |
Jun 21 2024 | 1.335 | -0.08 | -5.65% | 1.415 | 1.435 | 1.295 | 0 |
Jun 20 2024 | 1.415 | 0.04 | 2.91% | 1.375 | 1.425 | 1.365 | 0 |
Jun 19 2024 | 1.375 | -0.01 | -0.72% | 1.385 | 1.415 | 1.325 | 0 |
Jun 18 2024 | 1.385 | 0.10 | 7.36% | 1.345 | 1.415 | 1.325 | 0 |
Jun 17 2024 | 1.29 | 0.03 | 1.98% | 1.255 | 1.315 | 1.155 | 0 |
Jun 14 2024 | 1.265 | -0.21 | -14.24% | 1.495 | 1.495 | 1.145 | 0 |
Jun 13 2024 | 1.475 | -0.13 | -8.10% | 1.59 | 1.625 | 1.425 | 0 |
Jun 12 2024 | 1.605 | -0.08 | -4.75% | 1.71 | 1.745 | 1.575 | 0 |
Jun 11 2024 | 1.685 | -0.20 | -10.61% | 1.88 | 1.905 | 1.655 | 0 |
Jun 10 2024 | 1.885 | -0.13 | -6.45% | 1.855 | 1.885 | 1.845 | 0 |
Jun 07 2024 | 2.015 | 0.14 | 7.47% | 1.86 | 2.015 | 1.845 | 0 |
Jun 06 2024 | 1.875 | 0.21 | 12.61% | 1.695 | 1.895 | 1.605 | 0 |
Jun 05 2024 | 1.665 | -0.10 | -5.67% | 1.77 | 1.785 | 1.635 | 0 |
Jun 04 2024 | 1.765 | -0.17 | -8.79% | 1.925 | 1.935 | 1.705 | 16,072 |
Jun 03 2024 | 1.935 | -0.06 | -3.01% | 1.94 | 1.985 | 1.885 | 0 |
May 31 2024 | 1.995 | -0.10 | -4.77% | 2.09 | 2.10 | 1.945 | 0 |
May 30 2024 | 2.095 | 0.16 | 8.27% | 1.895 | 2.095 | 1.895 | 0 |
May 29 2024 | 1.935 | -0.16 | -7.64% | 2.065 | 2.075 | 1.895 | 0 |
May 28 2024 | 2.095 | 0.08 | 3.97% | 2.045 | 2.095 | 2.035 | 0 |
May 27 2024 | 2.015 | -0.02 | -0.98% | 2.06 | 2.075 | 1.995 | 0 |
May 24 2024 | 2.035 | 0.00 | 0.00% | 1.96 | 2.065 | 1.875 | 0 |
May 23 2024 | 2.035 | -0.02 | -0.97% | 2.045 | 2.055 | 1.905 | 0 |
May 22 2024 | 2.055 | 0.00 | 0.00% | 2.055 | 2.135 | 2.035 | 0 |
May 21 2024 | 2.055 | 0.03 | 1.48% | 1.995 | 2.055 | 1.995 | 0 |
May 20 2024 | 2.025 | 0.02 | 1.00% | 2.005 | 2.035 | 1.985 | 0 |
May 17 2024 | 2.005 | 0.14 | 7.51% | 1.83 | 2.005 | 1.83 | 0 |
May 16 2024 | 1.865 | 0.09 | 5.07% | 1.805 | 1.885 | 1.735 | 0 |
May 15 2024 | 1.775 | 0.27 | 17.94% | 1.54 | 1.845 | 1.54 | 0 |
May 14 2024 | 1.505 | 0.16 | 12.31% | 1.335 | 1.515 | 1.335 | 0 |
May 13 2024 | 1.34 | -0.07 | -4.63% | 1.40 | 1.455 | 1.34 | 0 |
May 10 2024 | 1.405 | -0.01 | -0.71% | 1.395 | 1.465 | 1.385 | 0 |
May 09 2024 | 1.415 | -0.03 | -2.08% | 1.425 | 1.475 | 1.415 | 0 |
May 08 2024 | 1.445 | -0.03 | -2.03% | 1.485 | 1.495 | 1.415 | 0 |
May 07 2024 | 1.475 | 0.11 | 7.66% | 1.375 | 1.475 | 1.365 | 0 |
May 06 2024 | 1.37 | 0.06 | 4.58% | 1.315 | 1.37 | 1.285 | 0 |
May 03 2024 | 1.31 | -0.09 | -6.43% | 1.425 | 1.485 | 1.275 | 0 |
May 02 2024 | 1.40 | 0.09 | 6.46% | 1.335 | 1.425 | 1.325 | 0 |
Apr 30 2024 | 1.315 | 0.10 | 7.79% | 1.215 | 1.335 | 1.165 | 0 |
Apr 29 2024 | 1.22 | -0.16 | -11.59% | 1.385 | 1.425 | 1.22 | 0 |
Apr 26 2024 | 1.38 | 0.02 | 1.47% | 1.385 | 1.435 | 1.375 | 0 |
Apr 25 2024 | 1.36 | 0.07 | 5.43% | 1.28 | 1.425 | 1.265 | 0 |
Apr 24 2024 | 1.29 | 0.00 | 0.00% | 1.325 | 1.325 | 1.265 | 0 |
Apr 23 2024 | 1.29 | 0.13 | 11.21% | 1.16 | 1.295 | 1.16 | 0 |
Apr 22 2024 | 1.16 | 0.06 | 5.45% | 1.135 | 1.175 | 1.105 | 0 |
Apr 19 2024 | 1.10 | 0.01 | 0.92% | 1.03 | 1.125 | 1.03 | 0 |
Apr 18 2024 | 1.09 | 0.09 | 9.00% | 1.01 | 1.095 | 1.005 | 0 |
Apr 17 2024 | 1.00 | 0.09 | 9.89% | 0.91 | 1.015 | 0.905 | 0 |
Apr 16 2024 | 0.91 | -0.06 | -6.19% | 0.92 | 0.945 | 0.885 | 0 |
Apr 15 2024 | 0.97 | -0.02 | -2.02% | 0.965 | 1.025 | 0.935 | 0 |
Apr 12 2024 | 0.99 | -0.01 | -1.00% | 1.02 | 1.035 | 0.965 | 0 |
Apr 11 2024 | 1.00 | -0.17 | -14.53% | 1.165 | 1.185 | 0.985 | 0 |
Apr 10 2024 | 1.17 | 0.07 | 6.36% | 1.10 | 1.195 | 1.075 | 0 |