Register for streaming realtime charts, analysis tools, and prices.
U145S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.31 | 0.00 | 0.00% | 1.305 | 1.325 | 1.285 | 0 |
| May 09 2024 | 1.31 | 0.01 | 0.77% | 1.305 | 1.325 | 1.285 | 0 |
| May 08 2024 | 1.30 | -0.02 | -1.52% | 1.325 | 1.355 | 1.30 | 0 |
| May 07 2024 | 1.32 | -0.01 | -0.75% | 1.335 | 1.385 | 1.305 | 0 |
| May 06 2024 | 1.33 | -0.01 | -0.37% | 1.35 | 1.35 | 1.315 | 0 |
| May 03 2024 | 1.335 | 0.03 | 2.30% | 1.32 | 1.375 | 1.31 | 0 |
| May 02 2024 | 1.305 | 0.02 | 1.56% | 1.29 | 1.335 | 1.265 | 0 |
| Apr 30 2024 | 1.285 | -0.07 | -5.17% | 1.35 | 1.37 | 1.285 | 0 |
| Apr 29 2024 | 1.355 | 0.03 | 2.65% | 1.33 | 1.365 | 1.325 | 0 |
| Apr 26 2024 | 1.32 | 0.15 | 12.82% | 1.22 | 1.355 | 1.22 | 0 |
| Apr 25 2024 | 1.17 | -0.10 | -7.87% | 1.25 | 1.295 | 1.17 | 0 |
| Apr 24 2024 | 1.27 | -0.04 | -3.05% | 1.305 | 1.345 | 1.245 | 1,299 |
| Apr 23 2024 | 1.31 | 0.17 | 14.91% | 1.17 | 1.31 | 1.15 | 1,300 |
| Apr 22 2024 | 1.14 | 0.00 | 0.44% | 1.16 | 1.17 | 1.105 | 0 |
| Apr 19 2024 | 1.135 | -0.01 | -0.44% | 1.08 | 1.135 | 1.055 | 0 |
| Apr 18 2024 | 1.14 | 0.06 | 6.05% | 1.075 | 1.145 | 1.035 | 2,600 |
| Apr 17 2024 | 1.075 | -0.04 | -3.15% | 1.13 | 1.155 | 1.07 | 0 |
| Apr 16 2024 | 1.11 | -0.15 | -11.55% | 1.195 | 1.195 | 1.105 | 0 |
| Apr 15 2024 | 1.255 | 0.08 | 6.81% | 1.185 | 1.295 | 1.185 | 0 |
| Apr 12 2024 | 1.175 | -0.02 | -1.67% | 1.215 | 1.265 | 1.165 | 0 |
| Apr 11 2024 | 1.195 | 0.02 | 1.70% | 1.175 | 1.195 | 1.135 | 0 |
| Apr 10 2024 | 1.175 | 0.01 | 0.86% | 1.185 | 1.205 | 1.115 | 0 |
| Apr 09 2024 | 1.165 | 0.01 | 0.43% | 1.15 | 1.195 | 1.145 | 0 |
| Apr 08 2024 | 1.16 | 0.12 | 11.00% | 1.04 | 1.165 | 1.04 | 0 |
| Apr 05 2024 | 1.045 | -0.03 | -2.34% | 1.03 | 1.045 | 0.975 | 0 |
| Apr 04 2024 | 1.07 | 0.00 | 0.00% | 1.065 | 1.105 | 1.035 | 0 |
| Apr 03 2024 | 1.07 | 0.04 | 3.88% | 1.04 | 1.075 | 1.005 | 0 |
| Apr 02 2024 | 1.03 | -0.11 | -9.65% | 1.13 | 1.15 | 1.03 | 0 |
| Mar 28 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.155 | 1.115 | 0 |
| Mar 27 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.155 | 1.125 | 0 |
| Mar 26 2024 | 1.12 | -0.03 | -2.18% | 1.165 | 1.165 | 1.105 | 0 |
| Mar 25 2024 | 1.145 | 0.02 | 1.78% | 1.115 | 1.155 | 1.115 | 0 |
| Mar 22 2024 | 1.125 | 0.00 | 0.00% | 1.115 | 1.135 | 1.085 | 0 |
| Mar 21 2024 | 1.125 | 0.07 | 6.64% | 1.105 | 1.125 | 1.085 | 0 |
| Mar 20 2024 | 1.055 | -0.01 | -0.94% | 1.055 | 1.085 | 1.045 | 0 |
| Mar 19 2024 | 1.065 | 0.07 | 7.04% | 1.005 | 1.065 | 1.005 | 0 |
| Mar 18 2024 | 0.995 | 0.02 | 2.05% | 0.985 | 1.035 | 0.985 | 0 |
| Mar 15 2024 | 0.975 | -0.03 | -2.99% | 1.005 | 1.005 | 0.975 | 0 |
| Mar 14 2024 | 1.005 | -0.09 | -8.22% | 1.085 | 1.105 | 1.005 | 0 |
| Mar 13 2024 | 1.095 | 0.00 | 0.00% | 1.105 | 1.105 | 1.085 | 0 |
| Mar 12 2024 | 1.095 | 0.02 | 1.86% | 1.105 | 1.105 | 1.075 | 0 |
| Mar 11 2024 | 1.075 | 0.02 | 1.90% | 1.045 | 1.085 | 1.025 | 0 |
| Mar 08 2024 | 1.055 | 0.00 | 0.00% | 1.075 | 1.075 | 1.015 | 0 |
| Mar 07 2024 | 1.055 | 0.09 | 9.33% | 1.005 | 1.055 | 0.955 | 0 |
| Mar 06 2024 | 0.965 | 0.015 | 1.58% | 0.955 | 0.965 | 0.935 | 0 |
| Mar 05 2024 | 0.95 | -0.01 | -1.04% | 0.955 | 0.965 | 0.915 | 0 |
| Mar 04 2024 | 0.96 | -0.04 | -4.00% | 1.005 | 1.005 | 0.945 | 0 |
| Mar 01 2024 | 1.00 | 0.03 | 3.09% | 1.005 | 1.03 | 0.985 | 0 |
| Feb 29 2024 | 0.97 | -0.01 | -1.02% | 0.985 | 0.995 | 0.965 | 0 |
| Feb 28 2024 | 0.98 | -0.02 | -2.00% | 1.005 | 1.005 | 0.935 | 0 |
| Feb 27 2024 | 1.00 | -0.01 | -0.99% | 1.015 | 1.015 | 0.98 | 0 |
| Feb 26 2024 | 1.01 | -0.02 | -1.94% | 1.015 | 1.025 | 0.995 | 0 |
| Feb 23 2024 | 1.03 | 0.03 | 3.00% | 0.995 | 1.035 | 0.995 | 0 |
| Feb 22 2024 | 1.00 | 0.05 | 5.26% | 0.975 | 1.025 | 0.975 | 0 |
| Feb 21 2024 | 0.95 | -0.04 | -4.04% | 0.995 | 1.005 | 0.925 | 0 |
| Feb 20 2024 | 0.99 | -0.04 | -3.88% | 1.025 | 1.025 | 0.985 | 0 |
| Feb 19 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| Feb 16 2024 | 1.03 | 0.05 | 5.10% | 0.985 | 1.045 | 0.985 | 0 |
| Feb 15 2024 | 0.98 | 0.01 | 1.03% | 0.975 | 0.995 | 0.975 | 0 |
| Feb 14 2024 | 0.97 | 0.02 | 2.11% | 0.935 | 1.005 | 0.935 | 0 |
| Feb 13 2024 | 0.95 | -0.06 | -5.94% | 1.005 | 1.005 | 0.925 | 0 |
| Feb 12 2024 | 1.01 | 0.02 | 2.02% | 0.995 | 1.035 | 0.985 | 0 |
