USIM5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 6.36 | -1.90 | -23.00% | 7.30 | 7.35 | 6.30 | 111,992,900 |
Jul 25 2024 | 8.26 | 0.19 | 2.35% | 8.07 | 8.35 | 8.06 | 11,194,000 |
Jul 24 2024 | 8.07 | -0.25 | -3.00% | 8.29 | 8.36 | 8.06 | 10,010,800 |
Jul 23 2024 | 8.32 | -0.22 | -2.58% | 8.49 | 8.53 | 8.21 | 11,029,500 |
Jul 22 2024 | 8.54 | -0.02 | -0.23% | 8.59 | 8.61 | 8.40 | 5,526,600 |
Jul 19 2024 | 8.56 | 0.14 | 1.66% | 8.33 | 8.56 | 8.28 | 11,464,000 |
Jul 18 2024 | 8.42 | -0.13 | -1.52% | 8.55 | 8.70 | 8.37 | 12,037,900 |
Jul 17 2024 | 8.55 | 0.40 | 4.91% | 8.04 | 8.56 | 8.04 | 15,862,400 |
Jul 16 2024 | 8.15 | -0.03 | -0.37% | 8.12 | 8.20 | 8.03 | 7,904,600 |
Jul 15 2024 | 8.18 | 0.12 | 1.49% | 8.05 | 8.19 | 7.95 | 8,710,400 |
Jul 12 2024 | 8.06 | 0.05 | 0.62% | 8.00 | 8.07 | 7.93 | 5,531,900 |
Jul 11 2024 | 8.01 | 0.09 | 1.14% | 7.96 | 8.02 | 7.94 | 8,306,700 |
Jul 10 2024 | 7.92 | -0.10 | -1.25% | 8.01 | 8.05 | 7.87 | 7,915,600 |
Jul 09 2024 | 8.02 | 0.17 | 2.17% | 7.85 | 8.03 | 7.84 | 5,023,500 |
Jul 08 2024 | 7.85 | -0.13 | -1.63% | 7.97 | 7.98 | 7.81 | 6,571,200 |
Jul 05 2024 | 7.98 | -0.17 | -2.09% | 8.15 | 8.21 | 7.89 | 8,723,300 |
Jul 04 2024 | 8.15 | 0.12 | 1.49% | 8.04 | 8.16 | 8.04 | 5,982,100 |
Jul 03 2024 | 8.03 | 0.04 | 0.50% | 8.07 | 8.14 | 7.99 | 6,374,300 |
Jul 02 2024 | 7.99 | 0.11 | 1.40% | 7.88 | 8.00 | 7.86 | 8,020,100 |
Jul 01 2024 | 7.88 | 0.02 | 0.25% | 7.96 | 8.02 | 7.78 | 8,575,100 |
Jun 28 2024 | 7.86 | -0.18 | -2.24% | 7.99 | 8.14 | 7.86 | 9,083,600 |
Jun 27 2024 | 8.04 | 0.22 | 2.81% | 7.85 | 8.04 | 7.78 | 8,995,000 |
Jun 26 2024 | 7.82 | 0.27 | 3.58% | 7.60 | 7.84 | 7.52 | 11,675,100 |
Jun 25 2024 | 7.55 | -0.16 | -2.08% | 7.70 | 7.79 | 7.53 | 7,534,800 |
Jun 24 2024 | 7.71 | 0.20 | 2.66% | 7.53 | 7.72 | 7.51 | 7,064,600 |
Jun 21 2024 | 7.51 | -0.09 | -1.18% | 7.56 | 7.60 | 7.46 | 8,415,700 |
Jun 20 2024 | 7.60 | 0.25 | 3.40% | 7.38 | 7.81 | 7.36 | 16,737,400 |
Jun 19 2024 | 7.35 | 0.10 | 1.38% | 7.20 | 7.36 | 7.10 | 6,207,400 |
Jun 18 2024 | 7.25 | 0.14 | 1.97% | 7.11 | 7.38 | 7.10 | 14,008,000 |
Jun 17 2024 | 7.11 | -0.09 | -1.25% | 7.11 | 7.18 | 7.07 | 4,791,500 |
Jun 14 2024 | 7.20 | 0.03 | 0.42% | 7.17 | 7.26 | 7.07 | 6,490,000 |
Jun 13 2024 | 7.17 | 0.13 | 1.85% | 7.04 | 7.18 | 7.00 | 6,439,400 |
Jun 12 2024 | 7.04 | -0.07 | -0.98% | 7.16 | 7.23 | 7.01 | 6,892,800 |
Jun 11 2024 | 7.11 | 0.07 | 0.99% | 7.02 | 7.13 | 7.00 | 7,819,100 |
Jun 10 2024 | 7.04 | -0.12 | -1.68% | 7.16 | 7.16 | 7.02 | 5,059,200 |
Jun 07 2024 | 7.16 | -0.18 | -2.45% | 7.26 | 7.28 | 7.09 | 9,399,900 |
Jun 06 2024 | 7.34 | 0.08 | 1.10% | 7.31 | 7.44 | 7.23 | 13,551,400 |
Jun 05 2024 | 7.26 | -0.22 | -2.94% | 7.48 | 7.53 | 7.25 | 10,927,100 |
Jun 04 2024 | 7.48 | -0.09 | -1.19% | 7.53 | 7.55 | 7.42 | 6,063,200 |
Jun 03 2024 | 7.57 | 0.00 | 0.00% | 7.58 | 7.64 | 7.47 | 9,409,800 |
May 31 2024 | 7.57 | -0.20 | -2.57% | 7.75 | 7.80 | 7.52 | 12,459,200 |
May 29 2024 | 7.77 | -0.13 | -1.65% | 7.89 | 7.90 | 7.76 | 9,122,200 |
May 28 2024 | 7.90 | -0.09 | -1.13% | 8.04 | 8.08 | 7.90 | 9,088,900 |
May 27 2024 | 7.99 | 0.06 | 0.76% | 7.91 | 8.03 | 7.85 | 4,491,600 |
May 24 2024 | 7.93 | -0.12 | -1.49% | 7.99 | 8.00 | 7.73 | 16,310,600 |
May 23 2024 | 8.05 | -0.09 | -1.11% | 8.13 | 8.15 | 7.97 | 5,575,400 |
May 22 2024 | 8.14 | -0.15 | -1.81% | 8.30 | 8.32 | 8.14 | 7,347,400 |
May 21 2024 | 8.29 | 0.13 | 1.59% | 8.19 | 8.38 | 8.16 | 12,709,800 |
May 20 2024 | 8.16 | 0.21 | 2.64% | 7.96 | 8.17 | 7.94 | 11,041,600 |
May 17 2024 | 7.95 | 0.02 | 0.25% | 7.97 | 8.03 | 7.92 | 12,481,000 |
May 16 2024 | 7.93 | 0.02 | 0.25% | 7.94 | 8.03 | 7.92 | 7,369,800 |
May 15 2024 | 7.91 | 0.02 | 0.25% | 7.87 | 7.95 | 7.74 | 10,891,800 |
May 14 2024 | 7.89 | -0.08 | -1.00% | 7.99 | 8.06 | 7.88 | 12,464,900 |
May 13 2024 | 7.97 | 0.01 | 0.13% | 8.00 | 8.06 | 7.94 | 8,504,100 |
May 10 2024 | 7.96 | -0.04 | -0.50% | 8.05 | 8.09 | 7.92 | 7,279,800 |
May 09 2024 | 8.00 | -0.06 | -0.74% | 7.96 | 8.08 | 7.96 | 9,742,200 |
May 08 2024 | 8.06 | 0.05 | 0.62% | 7.98 | 8.09 | 7.87 | 9,273,100 |
May 07 2024 | 8.01 | -0.03 | -0.37% | 8.05 | 8.11 | 7.96 | 9,292,400 |
May 06 2024 | 8.04 | 0.04 | 0.50% | 8.02 | 8.20 | 8.02 | 15,362,700 |
May 03 2024 | 8.00 | 0.05 | 0.63% | 8.03 | 8.13 | 7.99 | 13,703,000 |
May 02 2024 | 7.95 | 0.02 | 0.25% | 7.99 | 8.08 | 7.93 | 10,930,400 |
Apr 30 2024 | 7.93 | -0.30 | -3.65% | 8.17 | 8.17 | 7.90 | 13,772,900 |
Apr 29 2024 | 8.23 | 0.04 | 0.49% | 8.20 | 8.25 | 8.14 | 10,792,600 |