Register to chat with like-minded investors on our interactive forums.
U2ST34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 5.00 | -0.05 | -0.99% | 5.10 | 5.11 | 4.99 | 1,301 |
| May 24 2024 | 5.05 | -0.02 | -0.39% | 5.12 | 5.12 | 5.04 | 1,495 |
| May 23 2024 | 5.07 | -0.42 | -7.65% | 5.49 | 5.49 | 5.02 | 10,949 |
| May 22 2024 | 5.49 | -0.96 | -14.88% | 5.31 | 5.49 | 5.24 | 17,159 |
| May 21 2024 | 6.45 | 1.01 | 18.57% | 5.46 | 6.45 | 5.25 | 6,263 |
| May 20 2024 | 5.44 | -0.11 | -1.98% | 5.61 | 5.61 | 5.40 | 15,688 |
| May 17 2024 | 5.55 | -0.15 | -2.63% | 5.71 | 5.71 | 5.54 | 23,816 |
| May 16 2024 | 5.70 | -0.08 | -1.38% | 5.60 | 5.75 | 5.60 | 4,562 |
| May 15 2024 | 5.78 | -0.15 | -2.53% | 6.07 | 6.07 | 5.66 | 17,813 |
| May 14 2024 | 5.93 | 0.14 | 2.42% | 5.83 | 6.14 | 5.83 | 27,977 |
| May 13 2024 | 5.79 | 0.14 | 2.48% | 5.67 | 5.92 | 5.60 | 22,768 |
| May 10 2024 | 5.65 | -0.54 | -8.72% | 6.12 | 6.12 | 5.65 | 185,306 |
| May 09 2024 | 6.19 | 0.02 | 0.32% | 6.19 | 6.29 | 6.19 | 855 |
| May 08 2024 | 6.17 | -0.24 | -3.74% | 6.43 | 6.43 | 6.13 | 9,027 |
| May 07 2024 | 6.41 | -0.03 | -0.47% | 6.43 | 6.47 | 6.40 | 10,442 |
| May 06 2024 | 6.44 | 0.19 | 3.04% | 6.41 | 6.46 | 6.38 | 7,427 |
| May 03 2024 | 6.25 | 0.07 | 1.13% | 6.32 | 6.32 | 6.20 | 11,821 |
| May 02 2024 | 6.18 | -0.44 | -6.65% | 6.63 | 6.63 | 6.14 | 16,091 |
| Apr 30 2024 | 6.62 | 0.24 | 3.76% | 6.35 | 6.62 | 6.27 | 26,401 |
| Apr 29 2024 | 6.38 | 0.18 | 2.90% | 6.27 | 6.41 | 6.26 | 11,957 |
| Apr 26 2024 | 6.20 | 0.24 | 4.03% | 6.19 | 6.26 | 6.17 | 399 |
| Apr 25 2024 | 5.96 | -0.06 | -1.00% | 5.87 | 6.00 | 5.87 | 1,861 |
| Apr 24 2024 | 6.02 | 0.07 | 1.18% | 5.96 | 6.03 | 5.96 | 2,684 |
| Apr 23 2024 | 5.95 | 0.04 | 0.68% | 5.99 | 6.03 | 5.92 | 8,180 |
| Apr 22 2024 | 5.91 | -0.05 | -0.84% | 6.04 | 6.04 | 5.83 | 12,597 |
| Apr 19 2024 | 5.96 | -0.20 | -3.25% | 6.16 | 6.16 | 5.96 | 12,922 |
| Apr 18 2024 | 6.16 | -0.08 | -1.28% | 6.27 | 6.27 | 6.14 | 11,385 |
| Apr 17 2024 | 6.24 | -0.09 | -1.42% | 6.33 | 6.33 | 6.24 | 3,133 |
| Apr 16 2024 | 6.33 | 0.06 | 0.96% | 6.30 | 6.36 | 6.19 | 4,452 |
| Apr 15 2024 | 6.27 | -0.19 | -2.94% | 6.49 | 6.53 | 6.27 | 1,496 |
| Apr 12 2024 | 6.46 | -0.20 | -3.00% | 6.65 | 6.65 | 6.44 | 2,165 |
| Apr 11 2024 | 6.66 | 0.04 | 0.60% | 6.48 | 6.66 | 6.48 | 10,890 |
| Apr 10 2024 | 6.62 | -0.18 | -2.65% | 6.82 | 6.82 | 6.53 | 11,908 |
| Apr 09 2024 | 6.80 | 0.19 | 2.87% | 6.62 | 6.80 | 6.61 | 22,622 |
| Apr 08 2024 | 6.61 | 0.19 | 2.96% | 6.50 | 6.61 | 6.50 | 4,635 |
| Apr 05 2024 | 6.42 | -0.01 | -0.16% | 6.41 | 6.46 | 6.41 | 1,044 |
| Apr 04 2024 | 6.43 | -0.10 | -1.53% | 6.53 | 6.61 | 6.39 | 3,784 |
| Apr 03 2024 | 6.53 | -0.02 | -0.31% | 6.66 | 6.66 | 6.49 | 50,718 |
| Apr 02 2024 | 6.55 | -0.15 | -2.24% | 6.70 | 6.70 | 6.55 | 457 |
| Apr 01 2024 | 6.70 | -0.03 | -0.45% | 6.71 | 6.71 | 6.59 | 219 |
| Mar 28 2024 | 6.73 | 0.03 | 0.45% | 6.81 | 6.90 | 6.72 | 961 |
| Mar 27 2024 | 6.70 | 0.01 | 0.15% | 6.75 | 6.75 | 6.35 | 8,873 |
| Mar 26 2024 | 6.69 | -0.08 | -1.18% | 6.77 | 6.77 | 6.69 | 6,947 |
| Mar 25 2024 | 6.77 | -0.02 | -0.29% | 6.77 | 6.79 | 6.69 | 5,946 |
| Mar 22 2024 | 6.79 | -0.11 | -1.59% | 6.75 | 6.80 | 6.73 | 1,813 |
| Mar 21 2024 | 6.90 | -0.23 | -3.23% | 7.12 | 7.12 | 6.82 | 3,314 |
| Mar 20 2024 | 7.13 | 0.62 | 9.52% | 6.26 | 7.13 | 6.26 | 10,493 |
| Mar 19 2024 | 6.51 | -0.05 | -0.76% | 6.58 | 6.58 | 6.42 | 2,911 |
| Mar 18 2024 | 6.56 | 0.06 | 0.92% | 6.55 | 6.58 | 6.41 | 4,786 |
| Mar 15 2024 | 6.50 | 0.04 | 0.62% | 6.46 | 6.53 | 6.45 | 35,375 |
| Mar 14 2024 | 6.46 | -0.03 | -0.46% | 6.49 | 6.49 | 6.41 | 14,711 |
| Mar 13 2024 | 6.49 | 0.01 | 0.15% | 6.48 | 6.67 | 6.48 | 14,625 |
| Mar 12 2024 | 6.48 | -0.24 | -3.57% | 6.85 | 6.85 | 6.37 | 13,180 |
| Mar 11 2024 | 6.72 | -0.03 | -0.44% | 6.77 | 6.86 | 6.72 | 80,961 |
| Mar 08 2024 | 6.75 | 0.02 | 0.30% | 6.85 | 6.97 | 6.72 | 56,961 |
| Mar 07 2024 | 6.73 | 0.08 | 1.20% | 6.76 | 6.78 | 6.69 | 15,111 |
| Mar 06 2024 | 6.65 | 0.08 | 1.22% | 6.79 | 6.81 | 6.56 | 7,024 |
| Mar 05 2024 | 6.57 | -0.15 | -2.23% | 6.67 | 6.67 | 6.49 | 16,080 |
| Mar 04 2024 | 6.72 | -0.45 | -6.28% | 7.21 | 7.22 | 6.70 | 16,228 |
| Mar 01 2024 | 7.17 | -0.09 | -1.24% | 7.26 | 7.26 | 7.06 | 11,168 |
| Feb 29 2024 | 7.26 | 0.00 | 0.00% | 7.30 | 7.37 | 7.20 | 5,080 |
| Feb 28 2024 | 7.26 | -0.35 | -4.60% | 7.61 | 7.61 | 7.26 | 12,313 |
