U96.SIU96.SI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.98 | $6.12 | $5.97 | $6.12 | 6.08M |
| 1/15/2026 | $6.01 | $6.01 | $5.95 | $5.98 | 3.95M |
| 1/14/2026 | $6.02 | $6.02 | $5.96 | $6.01 | 4.55M |
| 1/13/2026 | $6.01 | $6.03 | $5.96 | $6.02 | 4.54M |
| 1/12/2026 | $6.00 | $6.03 | $5.97 | $6.00 | 3.62M |
| 1/9/2026 | $6.03 | $6.03 | $5.96 | $5.99 | 4.52M |
| 1/8/2026 | $6.09 | $6.10 | $6.00 | $6.03 | 5.10M |
| 1/7/2026 | $6.09 | $6.09 | $6.03 | $6.09 | 2.86M |
| 1/6/2026 | $6.05 | $6.10 | $6.01 | $6.07 | 3.39M |
| 1/5/2026 | $6.09 | $6.13 | $6.04 | $6.08 | 2.16M |
| 1/2/2026 | $6.05 | $6.12 | $6.04 | $6.08 | 3.00M |
| 12/31/2025 | $6.02 | $6.04 | $6.00 | $6.02 | 1.09M |
| 12/30/2025 | $6.01 | $6.05 | $5.99 | $6.01 | 3.38M |
| 12/29/2025 | $6.00 | $6.02 | $5.97 | $6.00 | 1.82M |
| 12/26/2025 | $5.99 | $6.00 | $5.95 | $5.99 | 1.46M |
| 12/24/2025 | $5.99 | $6.00 | $5.96 | $6.00 | 953,100 |
| 12/23/2025 | $5.97 | $6.00 | $5.92 | $5.99 | 2.48M |
| 12/22/2025 | $5.89 | $5.96 | $5.88 | $5.95 | 3.50M |
| 12/19/2025 | $5.90 | $5.90 | $5.85 | $5.85 | 3.28M |
| 12/18/2025 | $5.89 | $5.90 | $5.86 | $5.88 | 2.68M |
| 12/17/2025 | $5.88 | $5.93 | $5.84 | $5.91 | 2.38M |
| 12/16/2025 | $6.00 | $6.01 | $5.88 | $5.92 | 5.45M |
| 12/15/2025 | $5.94 | $6.13 | $5.94 | $6.01 | 9.43M |
| 12/12/2025 | $5.87 | $5.96 | $5.83 | $5.92 | 6.28M |
| 12/11/2025 | $5.86 | $5.88 | $5.80 | $5.82 | 3.02M |
| 12/10/2025 | $5.87 | $5.89 | $5.80 | $5.84 | 3.63M |
| 12/9/2025 | $5.88 | $5.91 | $5.83 | $5.86 | 4.60M |
| 12/8/2025 | $5.97 | $5.98 | $5.86 | $5.90 | 5.26M |
| 12/5/2025 | $5.97 | $5.99 | $5.92 | $5.99 | 3.57M |
| 12/4/2025 | $6.02 | $6.03 | $5.95 | $5.96 | 5.66M |
| 12/3/2025 | $6.07 | $6.07 | $5.97 | $6.01 | 11.89M |
| 12/2/2025 | $6.11 | $6.11 | $6.06 | $6.07 | 3.84M |
| 12/1/2025 | $6.13 | $6.16 | $6.06 | $6.08 | 4.44M |
| 11/28/2025 | $6.13 | $6.17 | $6.12 | $6.13 | 2.05M |
| 11/27/2025 | $6.16 | $6.18 | $6.12 | $6.13 | 3.87M |
| 11/26/2025 | $6.17 | $6.19 | $6.13 | $6.14 | 2.15M |
| 11/25/2025 | $6.22 | $6.26 | $6.12 | $6.12 | 4.70M |
| 11/24/2025 | $6.14 | $6.17 | $6.11 | $6.17 | 6.60M |
| 11/21/2025 | $6.28 | $6.29 | $6.06 | $6.08 | 12.92M |
| 11/20/2025 | $6.39 | $6.39 | $6.30 | $6.31 | 3.49M |
| 11/19/2025 | $6.33 | $6.40 | $6.29 | $6.29 | 5.00M |
| 11/18/2025 | $6.45 | $6.46 | $6.34 | $6.37 | 3.82M |
| 11/17/2025 | $6.44 | $6.51 | $6.44 | $6.48 | 2.25M |
| 11/14/2025 | $6.41 | $6.48 | $6.40 | $6.44 | 2.76M |
| 11/13/2025 | $6.46 | $6.51 | $6.45 | $6.51 | 2.97M |
| 11/12/2025 | $6.48 | $6.49 | $6.42 | $6.48 | 2.48M |
| 11/11/2025 | $6.39 | $6.52 | $6.39 | $6.47 | 5.72M |
| 11/10/2025 | $6.35 | $6.38 | $6.29 | $6.36 | 2.91M |
| 11/7/2025 | $6.35 | $6.38 | $6.31 | $6.35 | 3.98M |
| 11/6/2025 | $6.35 | $6.42 | $6.32 | $6.37 | 4.34M |
| 11/5/2025 | $6.31 | $6.32 | $6.20 | $6.30 | 7.11M |
| 11/4/2025 | $6.58 | $6.58 | $6.35 | $6.36 | 9.13M |
| 11/3/2025 | $6.55 | $6.64 | $6.55 | $6.58 | 5.49M |
| 10/31/2025 | $6.53 | $6.56 | $6.48 | $6.53 | 3.24M |
| 10/30/2025 | $6.58 | $6.58 | $6.44 | $6.50 | 3.49M |
| 10/29/2025 | $6.60 | $6.61 | $6.51 | $6.55 | 3.85M |
| 10/28/2025 | $6.58 | $6.65 | $6.58 | $6.60 | 4.04M |
| 10/27/2025 | $6.48 | $6.58 | $6.48 | $6.57 | 4.54M |
| 10/24/2025 | $6.46 | $6.49 | $6.45 | $6.46 | 2.00M |
| 10/23/2025 | $6.42 | $6.46 | $6.37 | $6.45 | 2.52M |
| 10/22/2025 | $6.39 | $6.44 | $6.36 | $6.44 | 3.58M |
| 10/21/2025 | $6.32 | $6.39 | $6.29 | $6.38 | 4.56M |