USIM5.SAUSIM5.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.69 | $6.82 | $6.58 | $6.81 | 10.73M |
| 1/13/2026 | $6.65 | $6.72 | $6.59 | $6.68 | 8.76M |
| 1/12/2026 | $6.56 | $6.72 | $6.54 | $6.67 | 9.46M |
| 1/9/2026 | $6.60 | $6.68 | $6.52 | $6.55 | 9.98M |
| 1/8/2026 | $6.45 | $6.59 | $6.39 | $6.59 | 8.66M |
| 1/7/2026 | $6.45 | $6.53 | $6.27 | $6.48 | 14.21M |
| 1/6/2026 | $6.20 | $6.44 | $6.10 | $6.41 | 17.71M |
| 1/5/2026 | $5.99 | $6.19 | $5.97 | $6.16 | 8.32M |
| 1/2/2026 | $5.99 | $6.05 | $5.90 | $5.98 | 8.54M |
| 12/30/2025 | $5.94 | $6.04 | $5.91 | $5.95 | 5.05M |
| 12/29/2025 | $5.93 | $5.94 | $5.84 | $5.93 | 5.62M |
| 12/26/2025 | $5.88 | $5.96 | $5.86 | $5.92 | 5.18M |
| 12/23/2025 | $5.85 | $5.92 | $5.84 | $5.90 | 4.04M |
| 12/22/2025 | $5.86 | $6.01 | $5.77 | $5.88 | 10.62M |
| 12/19/2025 | $5.95 | $5.95 | $5.78 | $5.86 | 9.81M |
| 12/18/2025 | $5.95 | $6.03 | $5.80 | $5.92 | 8.69M |
| 12/17/2025 | $5.96 | $6.00 | $5.83 | $5.96 | 9.74M |
| 12/16/2025 | $5.95 | $6.03 | $5.90 | $5.98 | 7.46M |
| 12/15/2025 | $5.98 | $6.07 | $5.88 | $6.00 | 8.57M |
| 12/12/2025 | $5.98 | $6.02 | $5.82 | $5.94 | 11.34M |
| 12/11/2025 | $6.11 | $6.19 | $5.95 | $5.98 | 16.63M |
| 12/10/2025 | $5.95 | $6.29 | $5.91 | $6.15 | 24.14M |
| 12/9/2025 | $5.66 | $5.93 | $5.60 | $5.91 | 12.54M |
| 12/8/2025 | $5.67 | $5.73 | $5.62 | $5.70 | 7.15M |
| 12/5/2025 | $5.86 | $5.92 | $5.59 | $5.65 | 12.36M |
| 12/4/2025 | $5.81 | $5.91 | $5.77 | $5.86 | 10.62M |
| 12/3/2025 | $5.44 | $5.88 | $5.44 | $5.81 | 33.97M |
| 12/2/2025 | $5.39 | $5.43 | $5.34 | $5.40 | 11.61M |
| 12/1/2025 | $5.41 | $5.44 | $5.34 | $5.39 | 8.00M |
| 11/28/2025 | $5.40 | $5.46 | $5.34 | $5.41 | 4.97M |
| 11/27/2025 | $5.48 | $5.48 | $5.35 | $5.35 | 4.47M |
| 11/26/2025 | $5.45 | $5.53 | $5.40 | $5.47 | 11.60M |
| 11/25/2025 | $5.15 | $5.46 | $5.11 | $5.46 | 19.42M |
| 11/24/2025 | $5.18 | $5.28 | $5.13 | $5.13 | 9.15M |
| 11/21/2025 | $5.13 | $5.25 | $5.05 | $5.18 | 11.68M |
| 11/19/2025 | $5.19 | $5.22 | $5.10 | $5.13 | 6.48M |
| 11/18/2025 | $5.19 | $5.21 | $5.12 | $5.20 | 7.97M |
| 11/17/2025 | $5.31 | $5.31 | $5.20 | $5.23 | 7.17M |
| 11/14/2025 | $5.20 | $5.33 | $5.20 | $5.27 | 6.18M |
| 11/13/2025 | $5.33 | $5.40 | $5.25 | $5.27 | 5.69M |
| 11/12/2025 | $5.32 | $5.37 | $5.18 | $5.36 | 12.86M |
| 11/11/2025 | $5.39 | $5.49 | $5.27 | $5.29 | 15.13M |
| 11/10/2025 | $5.56 | $5.56 | $5.33 | $5.39 | 8.20M |
| 11/7/2025 | $5.40 | $5.54 | $5.36 | $5.49 | 8.44M |
| 11/6/2025 | $5.53 | $5.54 | $5.40 | $5.42 | 8.15M |
| 11/5/2025 | $5.65 | $5.71 | $5.33 | $5.55 | 23.97M |
| 11/4/2025 | $5.49 | $5.55 | $5.42 | $5.51 | 9.94M |
| 11/3/2025 | $5.72 | $5.73 | $5.52 | $5.54 | 9.94M |
| 10/31/2025 | $5.58 | $5.67 | $5.50 | $5.67 | 15.20M |
| 10/30/2025 | $5.36 | $5.59 | $5.36 | $5.57 | 11.63M |
| 10/29/2025 | $5.54 | $5.56 | $5.34 | $5.45 | 16.51M |
| 10/28/2025 | $5.41 | $5.63 | $5.38 | $5.49 | 17.84M |
| 10/27/2025 | $4.97 | $5.46 | $4.96 | $5.46 | 39.71M |
| 10/24/2025 | $5.04 | $5.05 | $4.56 | $4.94 | 65.24M |
| 10/23/2025 | $5.01 | $5.08 | $4.94 | $4.97 | 14.21M |
| 10/22/2025 | $5.00 | $5.08 | $4.94 | $4.94 | 11.46M |
| 10/21/2025 | $4.85 | $5.10 | $4.81 | $4.96 | 22.63M |
| 10/20/2025 | $4.83 | $4.91 | $4.80 | $4.86 | 14.42M |
| 10/17/2025 | $4.74 | $4.89 | $4.72 | $4.86 | 17.33M |