USIM3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 18 2024 | 9.38 | 0.12 | 1.30% | 9.35 | 9.47 | 9.27 | 718,100 |
Mar 15 2024 | 9.26 | -0.07 | -0.75% | 9.33 | 9.37 | 9.01 | 1,493,300 |
Mar 14 2024 | 9.33 | -0.07 | -0.74% | 9.39 | 9.47 | 9.27 | 882,800 |
Mar 13 2024 | 9.40 | -0.33 | -3.39% | 9.72 | 9.75 | 9.35 | 4,585,600 |
Mar 12 2024 | 9.73 | -0.19 | -1.92% | 10.02 | 10.12 | 9.69 | 4,796,500 |
Mar 11 2024 | 9.92 | -0.49 | -4.71% | 10.26 | 10.35 | 9.88 | 1,296,500 |
Mar 08 2024 | 10.41 | 0.22 | 2.16% | 10.07 | 10.41 | 10.02 | 1,439,700 |
Mar 07 2024 | 10.19 | -0.11 | -1.07% | 10.34 | 10.34 | 10.07 | 1,402,300 |
Mar 06 2024 | 10.30 | 0.10 | 0.98% | 10.25 | 10.39 | 10.04 | 1,762,700 |
Mar 05 2024 | 10.20 | -0.16 | -1.54% | 10.40 | 10.40 | 10.18 | 1,164,700 |
Mar 04 2024 | 10.36 | -0.50 | -4.60% | 10.82 | 10.86 | 10.36 | 1,699,100 |
Mar 01 2024 | 10.86 | 0.06 | 0.56% | 10.80 | 10.90 | 10.73 | 1,354,300 |
Feb 29 2024 | 10.80 | 0.02 | 0.19% | 10.77 | 10.80 | 10.62 | 1,319,000 |
Feb 28 2024 | 10.78 | 0.08 | 0.75% | 10.61 | 10.78 | 10.54 | 1,117,100 |
Feb 27 2024 | 10.70 | 0.19 | 1.81% | 10.56 | 10.70 | 10.55 | 1,126,100 |
Feb 26 2024 | 10.51 | 0.01 | 0.10% | 10.44 | 10.54 | 10.35 | 1,294,600 |
Feb 23 2024 | 10.50 | 0.06 | 0.57% | 10.41 | 10.50 | 10.33 | 1,064,800 |
Feb 22 2024 | 10.44 | 0.25 | 2.45% | 10.20 | 10.44 | 10.19 | 1,195,400 |
Feb 21 2024 | 10.19 | -0.04 | -0.39% | 10.21 | 10.25 | 9.84 | 1,253,100 |
Feb 20 2024 | 10.23 | 0.33 | 3.33% | 9.79 | 10.23 | 9.79 | 1,902,900 |
Feb 19 2024 | 9.90 | -0.05 | -0.50% | 9.89 | 9.90 | 9.66 | 1,510,700 |
Feb 16 2024 | 9.95 | 0.40 | 4.19% | 9.55 | 9.95 | 9.52 | 1,495,500 |
Feb 15 2024 | 9.55 | 0.54 | 5.99% | 9.01 | 9.55 | 8.96 | 1,494,900 |
Feb 14 2024 | 9.01 | 0.07 | 0.78% | 8.78 | 9.01 | 8.74 | 1,081,000 |
Feb 09 2024 | 8.94 | -0.05 | -0.56% | 9.03 | 9.20 | 8.71 | 1,503,100 |
Feb 08 2024 | 8.99 | 0.12 | 1.35% | 8.85 | 8.99 | 8.78 | 959,400 |
Feb 07 2024 | 8.87 | 0.10 | 1.14% | 8.75 | 8.90 | 8.69 | 887,700 |
Feb 06 2024 | 8.77 | 0.14 | 1.62% | 8.69 | 8.79 | 8.63 | 924,100 |
Feb 05 2024 | 8.63 | -0.05 | -0.58% | 8.67 | 8.67 | 8.48 | 876,200 |
Feb 02 2024 | 8.68 | -0.06 | -0.69% | 8.74 | 8.78 | 8.53 | 1,059,600 |
Feb 01 2024 | 8.74 | 0.04 | 0.46% | 8.67 | 8.82 | 8.57 | 1,067,600 |
Jan 31 2024 | 8.70 | 0.12 | 1.40% | 8.54 | 8.76 | 8.54 | 1,171,800 |
Jan 30 2024 | 8.58 | -0.23 | -2.61% | 8.71 | 8.74 | 8.58 | 1,236,100 |
Jan 29 2024 | 8.81 | -0.21 | -2.33% | 9.04 | 9.05 | 8.55 | 1,772,000 |