USB-PH(USB-PH)
USB-PH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $18.53 | $18.67 | $18.48 | $18.52 | 27,095 |
| 8/10/2026 | $18.58 | $18.64 | $18.56 | $18.61 | 54,456 |
| 8/7/2026 | $18.68 | $18.74 | $18.50 | $18.64 | 80,211 |
| 8/6/2026 | $18.75 | $18.79 | $18.69 | $18.69 | 80,512 |
| 8/5/2026 | $18.73 | $18.80 | $18.70 | $18.80 | 34,120 |
| 8/4/2026 | $18.76 | $18.80 | $18.68 | $18.77 | 44,983 |
| 8/3/2026 | $18.71 | $18.80 | $18.65 | $18.76 | 54,295 |
| 7/31/2026 | $18.72 | $18.73 | $18.62 | $18.70 | 75,812 |
| 7/30/2026 | $18.65 | $18.73 | $18.65 | $18.73 | 55,605 |
| 7/29/2026 | $18.75 | $18.75 | $18.61 | $18.67 | 51,420 |
| 7/28/2026 | $18.63 | $18.77 | $18.57 | $18.75 | 54,601 |
| 7/27/2026 | $18.65 | $18.74 | $18.58 | $18.71 | 42,342 |
| 7/24/2026 | $18.58 | $18.65 | $18.54 | $18.65 | 44,044 |
| 7/23/2026 | $18.66 | $18.68 | $18.52 | $18.60 | 39,208 |
| 7/22/2026 | $18.71 | $18.73 | $18.63 | $18.68 | 39,626 |
| 7/21/2026 | $18.74 | $18.74 | $18.66 | $18.73 | 35,753 |
| 7/20/2026 | $18.71 | $18.76 | $18.64 | $18.76 | 46,881 |
| 7/17/2026 | $18.61 | $18.78 | $18.57 | $18.77 | 51,147 |
| 7/16/2026 | $18.63 | $18.74 | $18.59 | $18.70 | 41,724 |
| 7/15/2026 | $18.66 | $18.77 | $18.57 | $18.70 | 121,609 |
| 7/14/2026 | $18.54 | $18.59 | $18.39 | $18.59 | 60,773 |
| 7/13/2026 | $18.45 | $18.56 | $18.34 | $18.56 | 38,551 |
| 7/10/2026 | $18.46 | $18.55 | $18.34 | $18.48 | 73,339 |
| 7/9/2026 | $18.53 | $18.53 | $18.42 | $18.48 | 53,245 |
| 7/8/2026 | $18.63 | $18.64 | $18.45 | $18.52 | 64,642 |
| 7/7/2026 | $18.53 | $18.60 | $18.50 | $18.57 | 41,509 |
| 7/6/2026 | $18.60 | $18.64 | $18.51 | $18.60 | 33,657 |
| 7/2/2026 | $18.52 | $18.62 | $18.51 | $18.53 | 54,888 |
| 7/1/2026 | $18.45 | $18.63 | $18.28 | $18.56 | 59,865 |
| 6/30/2026 | $18.48 | $18.69 | $18.29 | $18.37 | 343,044 |
| 6/29/2026 | $18.80 | $18.80 | $18.64 | $18.68 | 65,477 |
| 6/26/2026 | $18.65 | $18.75 | $18.58 | $18.75 | 61,834 |
| 6/25/2026 | $18.61 | $18.70 | $18.56 | $18.67 | 62,963 |
| 6/24/2026 | $18.75 | $18.75 | $18.58 | $18.66 | 72,680 |
| 6/23/2026 | $18.64 | $18.79 | $18.57 | $18.71 | 80,480 |
| 6/22/2026 | $18.81 | $18.84 | $18.61 | $18.70 | 63,962 |
| 6/18/2026 | $18.75 | $18.86 | $18.63 | $18.84 | 55,162 |
| 6/17/2026 | $18.75 | $18.75 | $18.62 | $18.70 | 57,134 |
| 6/16/2026 | $18.79 | $18.79 | $18.60 | $18.73 | 49,176 |
| 6/15/2026 | $18.73 | $18.91 | $18.73 | $18.74 | 30,470 |
| 6/12/2026 | $18.70 | $18.78 | $18.68 | $18.77 | 41,217 |
| 6/11/2026 | $18.74 | $18.87 | $18.70 | $18.73 | 64,844 |
| 6/10/2026 | $18.87 | $18.91 | $18.67 | $18.75 | 78,594 |
| 6/9/2026 | $18.77 | $18.90 | $18.71 | $18.87 | 43,008 |
| 6/8/2026 | $18.80 | $18.90 | $18.70 | $18.87 | 45,398 |
| 6/5/2026 | $18.88 | $18.88 | $18.75 | $18.83 | 58,925 |
| 6/4/2026 | $18.90 | $19.00 | $18.83 | $18.95 | 31,740 |
| 6/3/2026 | $19.00 | $19.08 | $18.59 | $18.90 | 71,722 |
| 6/2/2026 | $19.07 | $19.14 | $19.03 | $19.08 | 47,781 |
| 6/1/2026 | $19.08 | $19.15 | $18.95 | $19.13 | 44,313 |
| 5/29/2026 | $19.11 | $19.15 | $18.93 | $19.02 | 60,933 |
| 5/28/2026 | $19.06 | $19.20 | $19.03 | $19.10 | 80,024 |
| 5/27/2026 | $19.14 | $19.15 | $19.04 | $19.13 | 40,026 |
| 5/26/2026 | $19.13 | $19.13 | $19.00 | $19.04 | 36,003 |
| 5/22/2026 | $19.09 | $19.10 | $18.96 | $19.01 | 31,414 |
| 5/21/2026 | $18.89 | $19.01 | $18.89 | $19.01 | 35,406 |
| 5/20/2026 | $18.86 | $19.00 | $18.86 | $19.00 | 69,696 |
| 5/19/2026 | $18.98 | $18.98 | $18.85 | $18.95 | 43,207 |
| 5/18/2026 | $18.93 | $19.03 | $18.90 | $18.99 | 74,563 |
| 5/15/2026 | $19.04 | $19.04 | $18.91 | $18.98 | 52,025 |
| 5/14/2026 | $19.19 | $19.20 | $19.05 | $19.09 | 31,710 |
| 5/13/2026 | $19.10 | $19.20 | $19.06 | $19.15 | 68,050 |