USIM3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 6.71 | 0.14 | 2.13% | 6.60 | 6.71 | 6.55 | 165,600 |
Jun 13 2024 | 6.57 | 0.09 | 1.39% | 6.51 | 6.64 | 6.48 | 202,600 |
Jun 12 2024 | 6.48 | -0.09 | -1.37% | 6.60 | 6.65 | 6.48 | 371,700 |
Jun 11 2024 | 6.57 | 0.04 | 0.61% | 6.53 | 6.64 | 6.46 | 244,300 |
Jun 10 2024 | 6.53 | -0.10 | -1.51% | 6.64 | 6.64 | 6.50 | 287,600 |
Jun 07 2024 | 6.63 | -0.19 | -2.79% | 6.74 | 6.76 | 6.60 | 243,100 |
Jun 06 2024 | 6.82 | 0.10 | 1.49% | 6.81 | 6.89 | 6.72 | 438,300 |
Jun 05 2024 | 6.72 | -0.17 | -2.47% | 6.88 | 6.93 | 6.72 | 260,400 |
Jun 04 2024 | 6.89 | -0.06 | -0.86% | 6.91 | 6.97 | 6.87 | 314,800 |
Jun 03 2024 | 6.95 | -0.03 | -0.43% | 7.00 | 7.05 | 6.83 | 453,800 |
May 31 2024 | 6.98 | -0.20 | -2.79% | 7.16 | 7.17 | 6.90 | 592,200 |
May 29 2024 | 7.18 | -0.11 | -1.51% | 7.27 | 7.27 | 7.14 | 265,000 |
May 28 2024 | 7.29 | -0.07 | -0.95% | 7.38 | 7.44 | 7.28 | 407,300 |
May 27 2024 | 7.36 | 0.07 | 0.96% | 7.31 | 7.38 | 7.20 | 280,400 |
May 24 2024 | 7.29 | -0.08 | -1.09% | 7.31 | 7.39 | 7.17 | 361,100 |
May 23 2024 | 7.37 | -0.14 | -1.86% | 7.50 | 7.50 | 7.33 | 375,400 |
May 22 2024 | 7.51 | -0.12 | -1.57% | 7.64 | 7.65 | 7.47 | 407,400 |
May 21 2024 | 7.63 | 0.12 | 1.60% | 7.56 | 7.74 | 7.50 | 440,600 |
May 20 2024 | 7.51 | 0.17 | 2.32% | 7.40 | 7.56 | 7.29 | 2,513,100 |
May 17 2024 | 7.34 | -0.08 | -1.08% | 7.42 | 7.48 | 7.29 | 283,700 |
May 16 2024 | 7.42 | 0.06 | 0.82% | 7.40 | 7.49 | 7.33 | 329,500 |
May 15 2024 | 7.36 | 0.03 | 0.41% | 7.23 | 7.36 | 7.20 | 583,300 |
May 14 2024 | 7.33 | -0.14 | -1.87% | 7.53 | 7.53 | 7.25 | 1,054,000 |
May 13 2024 | 7.47 | 0.04 | 0.54% | 7.45 | 7.49 | 7.39 | 354,300 |
May 10 2024 | 7.43 | -0.06 | -0.80% | 7.59 | 7.60 | 7.37 | 375,900 |
May 09 2024 | 7.49 | -0.10 | -1.32% | 7.58 | 7.58 | 7.47 | 353,300 |
May 08 2024 | 7.59 | 0.06 | 0.80% | 7.55 | 7.59 | 7.41 | 311,400 |
May 07 2024 | 7.53 | -0.10 | -1.31% | 7.60 | 7.61 | 7.48 | 590,700 |
May 06 2024 | 7.63 | 0.02 | 0.26% | 7.70 | 7.73 | 7.55 | 591,100 |
May 03 2024 | 7.61 | 0.14 | 1.87% | 7.58 | 7.72 | 7.49 | 5,085,300 |
May 02 2024 | 7.47 | 0.03 | 0.40% | 7.49 | 7.55 | 7.40 | 810,600 |
Apr 30 2024 | 7.44 | -0.20 | -2.62% | 7.59 | 7.71 | 7.37 | 557,300 |
Apr 29 2024 | 7.64 | 0.01 | 0.13% | 7.72 | 7.72 | 7.60 | 334,700 |
Apr 26 2024 | 7.63 | -0.25 | -3.17% | 7.83 | 7.84 | 7.58 | 941,500 |
Apr 25 2024 | 7.88 | -0.21 | -2.60% | 8.07 | 8.18 | 7.88 | 342,500 |
Apr 24 2024 | 8.09 | -0.31 | -3.69% | 8.42 | 8.63 | 7.98 | 855,600 |
Apr 23 2024 | 8.40 | -1.34 | -13.76% | 9.47 | 9.47 | 8.35 | 1,854,400 |
Apr 22 2024 | 9.74 | 0.23 | 2.42% | 9.45 | 9.78 | 9.40 | 310,800 |
Apr 19 2024 | 9.51 | 0.29 | 3.15% | 9.23 | 9.63 | 9.18 | 239,400 |
Apr 18 2024 | 9.22 | 0.02 | 0.22% | 9.22 | 9.36 | 9.21 | 252,200 |
Apr 17 2024 | 9.20 | -0.12 | -1.29% | 9.43 | 9.48 | 9.13 | 225,400 |
Apr 16 2024 | 9.32 | -0.16 | -1.69% | 9.45 | 9.48 | 9.20 | 415,000 |
Apr 15 2024 | 9.48 | 0.02 | 0.21% | 9.48 | 9.68 | 9.42 | 1,239,400 |
Apr 12 2024 | 9.46 | -0.08 | -0.84% | 9.50 | 9.85 | 9.40 | 384,600 |
Apr 11 2024 | 9.54 | -0.08 | -0.83% | 9.70 | 9.70 | 9.43 | 284,700 |
Apr 10 2024 | 9.62 | -0.30 | -3.02% | 9.90 | 9.90 | 9.57 | 378,800 |
Apr 09 2024 | 9.92 | 0.04 | 0.40% | 9.85 | 9.98 | 9.81 | 332,600 |
Apr 08 2024 | 9.88 | 0.61 | 6.58% | 9.39 | 9.88 | 9.34 | 443,600 |
Apr 05 2024 | 9.27 | -0.23 | -2.42% | 9.46 | 9.59 | 9.27 | 223,800 |
Apr 04 2024 | 9.50 | -0.06 | -0.63% | 9.67 | 9.74 | 9.50 | 285,100 |
Apr 03 2024 | 9.56 | 0.00 | 0.00% | 9.48 | 9.63 | 9.41 | 336,300 |
Apr 02 2024 | 9.56 | 0.04 | 0.42% | 9.49 | 9.63 | 9.42 | 386,500 |
Apr 01 2024 | 9.52 | 0.14 | 1.49% | 9.50 | 9.60 | 9.42 | 311,800 |
Mar 28 2024 | 9.38 | -0.04 | -0.42% | 9.47 | 9.49 | 9.32 | 210,400 |
Mar 27 2024 | 9.42 | 0.10 | 1.07% | 9.25 | 9.48 | 9.25 | 526,600 |
Mar 26 2024 | 9.32 | -0.04 | -0.43% | 9.38 | 9.40 | 9.24 | 303,700 |
Mar 25 2024 | 9.36 | -0.13 | -1.37% | 9.55 | 9.58 | 9.36 | 392,300 |
Mar 22 2024 | 9.49 | -0.21 | -2.16% | 9.64 | 9.67 | 9.40 | 261,200 |
Mar 21 2024 | 9.70 | -0.07 | -0.72% | 9.80 | 9.80 | 9.67 | 195,700 |
Mar 20 2024 | 9.77 | 0.17 | 1.77% | 9.60 | 9.78 | 9.52 | 214,000 |
Mar 19 2024 | 9.60 | 0.22 | 2.35% | 9.42 | 9.66 | 9.42 | 377,000 |