Dark

UUU
Universal Security Instruments, Inc.
stock NYSEAMERICAN

At Close

May 19, 2025 3:43:33 PM EDT

2.05USD-3.302%(-0.07)53,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 9:02:30 AM EDT

2.20USD+3.774%(+0.08)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	2.1000	2.2200	2.0460	2.1450	+1.179%	53,813	0.000%
2025-05-16	2.0960	2.1899	2.0900	2.1200	-0.516%	19,338	+1.179%
2025-05-15	2.1300	2.1500	2.1100	2.1310	+1.476%	8,281	+0.657%
2025-05-14	2.1000	2.1800	2.1000	2.1000	0.000%	10,373	+2.143%
2025-05-13	2.2000	2.2000	2.1000	2.1000	-2.778%	9,480	+2.143%
2025-05-12	2.2600	2.3000	2.1264	2.1600	+0.935%	26,140	-0.694%
2025-05-09	2.1200	2.2500	2.0900	2.1400	-0.779%	37,331	+0.234%
2025-05-08	2.0900	2.2945	2.0500	2.1568	+6.772%	66,757	-0.547%
2025-05-07	2.0300	2.1814	2.0200	2.0200	-1.463%	21,546	+6.188%
2025-05-06	2.0500	2.0914	2.0200	2.0500	-0.966%	16,186	+4.634%
2025-05-05	1.9600	2.2200	1.9600	2.0700	-2.817%	33,253	+3.623%
2025-05-02	2.2499	2.2499	2.0600	2.1300	-0.713%	36,965	+0.704%
2025-05-01	2.0812	2.1866	2.0812	2.1453	+3.139%	11,470	-0.014%
2025-04-30	2.1000	2.2000	2.0800	2.0800	-2.804%	6,190	+3.125%
2025-04-29	2.0800	2.2200	2.0500	2.1400	+3.113%	17,869	+0.234%
2025-04-28	2.1000	2.2600	2.0500	2.0754	-5.664%	97,333	+3.354%
2025-04-25	2.1700	2.2400	2.0791	2.2000	+1.382%	13,036	-2.500%
2025-04-24	2.0507	2.2200	2.0200	2.1700	+6.373%	54,750	-1.152%
2025-04-23	2.0336	2.0900	2.0200	2.0400	-0.971%	31,923	+5.147%
2025-04-22	1.9000	2.1300	1.9000	2.0600	+2.488%	86,311	+4.126%
2025-04-21	2.1400	2.2000	2.0000	2.0100	-4.640%	78,663	+6.716%
2025-04-17	1.9400	2.1796	1.9057	2.1078	+6.455%	85,567	+1.765%
2025-04-16	2.1400	2.1499	1.9500	1.9800	-1.980%	52,409	+8.333%
2025-04-15	1.6979	2.1600	1.6700	2.0200	+16.925%	197,261	+6.188%
2025-04-14	1.7200	1.7400	1.6900	1.7276	+1.029%	53,481	+24.161%
2025-04-11	1.7500	1.7902	1.7000	1.7100	+1.786%	2,558	+25.439%
2025-04-10	1.7212	1.7212	1.6600	1.6800	-0.592%	4,046	+27.679%
2025-04-09	1.6500	1.7700	1.6500	1.6900	-0.588%	29,329	+26.923%
2025-04-08	1.8400	1.8400	1.6902	1.7000	-3.955%	34,941	+26.176%
2025-04-07	1.7600	1.9341	1.7600	1.7700	-0.562%	4,973	+21.186%
2025-04-04	1.8400	1.8400	1.7800	1.7800	-1.111%	6,025	+20.506%
2025-04-03	1.7900	1.9000	1.7900	1.8000	+0.559%	6,136	+19.167%
2025-04-02	1.7600	1.8100	1.7600	1.7900	+0.562%	3,810	+19.832%
2025-04-01	1.7800	1.8702	1.7800	1.7800	0.000%	1,546	+20.506%
2025-03-31	1.7600	1.7973	1.7600	1.7800	-0.247%	2,768	+20.506%
2025-03-28	1.9500	1.9500	1.6600	1.7844	+0.247%	3,755	+20.208%
2025-03-27	1.7600	1.8300	1.7600	1.7800	-2.198%	3,872	+20.506%
2025-03-26	1.8158	1.8340	1.8000	1.8200	+1.676%	4,694	+17.857%
2025-03-25	1.7700	1.9000	1.7350	1.7900	-3.763%	13,350	+19.832%
2025-03-24	1.9400	1.9600	1.8600	1.8600	-4.124%	17,186	+15.323%
2025-03-21	1.8200	1.9600	1.8101	1.9400	+6.593%	11,129	+10.567%
2025-03-20	1.8850	1.9570	1.8200	1.8200	-0.546%	5,850	+17.857%
2025-03-19	1.8810	1.9200	1.8300	1.8300	0.000%	3,266	+17.213%
2025-03-18	1.8300	1.8660	1.8100	1.8300	+1.667%	8,893	+17.213%
2025-03-17	1.8100	1.8100	1.8000	1.8000	-2.174%	1,599	+19.167%
2025-03-14	1.8000	1.8400	1.7950	1.8400	+2.222%	2,486	+16.576%
2025-03-13	1.8125	1.8164	1.8000	1.8000	-2.174%	2,764	+19.167%
2025-03-12	1.7900	1.8583	1.7900	1.8400	+2.793%	9,778	+16.576%
2025-03-11	1.7900	1.7900	1.7400	1.7900	0.000%	6,725	+19.832%
2025-03-10	1.7150	1.7975	1.7100	1.7900	+3.170%	20,206	+19.832%
2025-03-07	1.6900	1.7400	1.6900	1.7350	+0.872%	14,344	+23.631%
2025-03-06	1.8900	1.9100	1.6500	1.7200	-9.948%	162,276	+24.709%
2025-03-05	1.9600	1.9799	1.9000	1.9100	-3.046%	30,738	+12.304%
2025-03-04	1.9900	2.0100	1.9700	1.9700	0.000%	11,311	+8.883%
2025-03-03	1.9900	2.0000	1.9700	1.9700	-1.500%	40,957	+8.883%
2025-02-28	1.9800	2.0100	1.9800	2.0000	+0.659%	13,450	+7.250%
2025-02-27	1.9800	2.0000	1.9800	1.9869	+0.005%	12,779	+7.957%
2025-02-26	1.9800	1.9900	1.9800	1.9868	+0.343%	2,630	+7.963%
2025-02-25	1.9900	2.0000	1.9800	1.9800	-0.503%	27,467	+8.333%
2025-02-24	1.9900	2.0000	1.9800	1.9900	-0.995%	44,012	+7.789%
2025-02-21	2.0450	2.0544	1.9800	2.0100	0.000%	6,613	+6.716%
2025-02-20	2.0100	2.0400	2.0000	2.0100	-0.495%	19,819	+6.716%
2025-02-19	2.0200	2.0600	1.9706	2.0200	-1.942%	71,517	+6.188%
2025-02-18	1.9500	2.0902	1.9500	2.0600	-3.738%	95,612	+4.126%
2025-02-14	2.1339	2.1908	2.1336	2.1400	+0.706%	2,690	+0.234%
2025-02-13	2.1000	2.2050	2.1000	2.1250	+0.236%	9,773	+0.941%
2025-02-12	2.1400	2.2050	2.0237	2.1200	-0.935%	37,027	+1.179%
2025-02-11	2.1600	2.1700	2.1100	2.1400	-0.926%	3,417	+0.234%
2025-02-10	2.0900	2.1600	2.0900	2.1600	-0.917%	28,652	-0.694%
2025-02-07	2.1300	2.1800	2.1200	2.1800	+1.869%	29,279	-1.606%
2025-02-06	2.1800	2.2000	2.1309	2.1400	-0.926%	64,051	+0.234%
2025-02-05	2.2300	2.2899	2.0500	2.1600	-3.139%	112,386	-0.694%
2025-02-04	2.2600	2.3000	2.1700	2.2300	-2.620%	21,210	-3.812%
2025-02-03	2.2200	2.3000	2.2200	2.2900	+0.881%	12,472	-6.332%
2025-01-31	2.2300	2.2800	2.2164	2.2700	+1.794%	14,928	-5.507%
2025-01-30	2.1600	2.2600	2.1600	2.2300	+2.294%	8,687	-3.812%
2025-01-29	2.1800	2.1800	2.1800	2.1800	+0.461%	0	-1.606%
2025-01-28	2.1560	2.2100	2.1300	2.1700	+0.416%	3,377	-1.152%
2025-01-27	2.3300	2.3300	2.1300	2.1610	-4.381%	27,288	-0.740%
2025-01-24	2.3200	2.3201	2.2200	2.2600	-3.419%	55,934	-5.088%
2025-01-23	2.3500	2.3600	2.3214	2.3400	-0.213%	5,234	-8.333%
2025-01-22	2.3600	2.3699	2.3100	2.3450	+0.214%	25,922	-8.529%
2025-01-21	2.3400	2.3500	2.3000	2.3400	+1.299%	16,405	-8.333%
2025-01-17	2.3600	2.3799	2.3100	2.3100	-1.282%	13,236	-7.143%
2025-01-16	2.3000	2.3400	2.3000	2.3400	+1.198%	8,106	-8.333%
2025-01-15	2.3300	2.3400	2.3001	2.3123	-1.184%	9,728	-7.235%
2025-01-14	2.3500	2.3500	2.3044	2.3400	+1.080%	4,728	-8.333%
2025-01-13	2.3000	2.3300	2.3000	2.3150	-0.216%	45,903	-7.343%
2025-01-10	2.3300	2.3600	2.3000	2.3200	-1.695%	37,165	-7.543%
2025-01-08	2.3400	2.3800	2.3043	2.3600	+0.855%	18,594	-9.110%
2025-01-07	2.3700	2.3850	2.3400	2.3400	-1.266%	10,940	-8.333%
2025-01-06	2.3500	2.4000	2.3200	2.3700	+2.155%	69,943	-9.494%
2025-01-03	2.3500	2.3500	2.3100	2.3200	-2.110%	17,107	-7.543%
2025-01-02	2.3400	2.3800	2.3020	2.3700	0.000%	11,243	-9.494%
2024-12-31	2.3000	2.3800	2.2700	2.3700	+4.401%	30,115	-9.494%
2024-12-30	2.3000	2.3100	2.2501	2.2701	-1.727%	30,246	-5.511%
2024-12-27	2.3400	2.3785	2.3100	2.3100	-1.702%	10,955	-7.143%
2024-12-26	2.2800	2.4100	2.2800	2.3500	+3.982%	67,152	-8.723%
2024-12-24	2.2500	2.3700	2.2500	2.2600	+1.345%	90,810	-5.088%
2024-12-23	2.2000	2.3280	2.1471	2.2300	+0.905%	87,695	-3.812%
2024-12-20	2.2000	2.2189	2.1600	2.2100	+0.455%	64,280	-2.941%
2024-12-19	2.2900	2.2932	2.2000	2.2000	-5.579%	28,652	-2.500%
2024-12-18	2.4700	2.4700	2.3000	2.3300	-5.668%	30,754	-7.940%
2024-12-17	2.4100	2.4700	2.3800	2.4700	+4.219%	147,354	-13.158%
2024-12-16	2.2900	2.4500	2.2900	2.3700	+3.043%	169,767	-9.494%
2024-12-13	2.3499	2.3499	2.2600	2.3000	-0.862%	64,438	-6.739%
2024-12-12	2.2300	2.3300	2.2139	2.3200	+4.505%	55,443	-7.543%
2024-12-11	2.2080	2.2399	2.2080	2.2200	+0.498%	10,365	-3.378%
2024-12-10	2.2297	2.2400	2.2000	2.2090	-0.495%	15,082	-2.897%
2024-12-09	2.2400	2.2500	2.1700	2.2200	+0.226%	86,907	-3.378%
2024-12-06	2.1700	2.2200	2.1700	2.2150	+0.911%	24,690	-3.160%
2024-12-05	2.2200	2.2200	2.1700	2.1950	+0.228%	20,556	-2.278%
2024-12-04	2.1800	2.2200	2.1800	2.1900	-0.455%	9,225	-2.055%
2024-12-03	2.1800	2.2252	2.1800	2.2000	+0.917%	24,472	-2.500%
2024-12-02	2.2000	2.2000	2.1700	2.1800	-0.457%	9,223	-1.606%
2024-11-29	2.1400	2.1900	2.1400	2.1900	+0.926%	11,715	-2.055%
2024-11-27	2.1700	2.1700	2.1300	2.1699	+0.458%	8,088	-1.148%
2024-11-26	2.1700	2.1700	2.1200	2.1600	+0.935%	16,468	-0.694%
2024-11-25	2.1700	2.1700	2.1300	2.1400	-0.926%	40,362	+0.234%
2024-11-22	2.1400	2.1700	2.1254	2.1600	+0.232%	6,688	-0.694%
2024-11-21	2.1100	2.1700	2.1100	2.1550	+2.133%	37,810	-0.464%
2024-11-20	2.1500	2.2000	2.0800	2.1100	-1.860%	52,788	+1.659%
2024-11-19	2.1100	2.2000	2.1100	2.1500	+1.415%	207,199	-0.233%
2024-11-18	2.1300	2.1300	2.0850	2.1200	+1.193%	25,835	+1.179%
2024-11-15	2.0700	2.1200	2.0700	2.0950	-0.475%	10,349	+2.387%
2024-11-14	2.1500	2.1500	2.0800	2.1050	-2.093%	105,583	+1.900%
2024-11-13	2.1200	2.1500	2.0600	2.1500	+3.865%	70,217	-0.233%
2024-11-12	2.0800	2.1500	2.0700	2.0700	-0.481%	145,811	+3.623%
2024-11-11	2.1100	2.1397	2.0700	2.0800	-2.347%	134,809	+3.125%
2024-11-08	2.1000	2.1300	2.0900	2.1300	+0.235%	71,282	+0.704%
2024-11-07	2.0900	2.1500	2.0800	2.1250	+0.711%	128,215	+0.941%
2024-11-06	2.1200	2.1430	2.0800	2.1100	+1.442%	73,453	+1.659%
2024-11-05	2.1600	2.1800	2.0800	2.0800	-0.478%	84,434	+3.125%
2024-11-04	2.1300	2.1900	2.0900	2.0900	-1.878%	162,583	+2.632%
2024-11-01	2.1300	2.2500	2.1200	2.1300	-2.740%	412,457	+0.704%
2024-10-31	2.0100	2.3500	1.7500	2.1900	+51.034%	11,199,147	-2.055%
2024-10-30	1.3500	1.4600	1.3200	1.4500	+5.839%	195,929	+47.931%
2024-10-29	1.3700	2.0900	1.2600	1.3700	-2.837%	6,297,129	+56.569%
2024-10-28	1.3200	1.4100	1.3200	1.4100	+7.634%	16,041	+52.128%
2024-10-25	1.2500	1.3899	1.2500	1.3100	+1.550%	8,207	+63.740%
2024-10-24	1.2400	1.3094	1.2400	1.2900	+4.032%	16,232	+66.279%
2024-10-23	1.3500	1.3501	1.2200	1.2400	-9.482%	30,799	+72.984%
2024-10-22	1.4400	1.4400	1.3242	1.3699	-3.528%	25,834	+56.581%
2024-10-21	1.3800	1.4700	1.3800	1.4200	0.000%	58,197	+51.056%
2024-10-18	1.3600	1.4400	1.3408	1.4200	+7.576%	105,245	+51.056%
2024-10-17	1.2600	1.3595	1.2504	1.3200	+7.317%	56,536	+62.500%
2024-10-16	1.1802	1.2700	1.1802	1.2300	+3.353%	15,998	+74.390%
2024-10-15	1.1800	1.2200	1.1800	1.1901	-0.825%	4,232	+80.237%
2024-10-14	1.2000	1.2400	1.1800	1.2000	0.000%	8,274	+78.750%
2024-10-11	1.2000	1.2200	1.1757	1.2000	+1.695%	10,441	+78.750%
2024-10-10	1.1900	1.2000	1.1522	1.1800	-1.214%	6,040	+81.780%
2024-10-09	1.2422	1.2600	1.1945	1.1945	-5.198%	10,390	+79.573%
2024-10-08	1.2900	1.2900	1.2300	1.2600	-3.069%	18,965	+70.238%
2024-10-07	1.3400	1.3800	1.2700	1.2999	+2.346%	216,534	+65.013%
2024-10-04	1.2200	1.4000	1.2200	1.2701	+3.260%	364,021	+68.884%
2024-10-03	1.1186	1.3500	1.1171	1.2300	+6.595%	418,109	+74.390%
2024-10-02	1.1200	1.1539	1.1200	1.1539	+2.115%	2,714	+85.891%
2024-10-01	1.1300	1.1369	1.1100	1.1300	-2.586%	4,500	+89.823%
2024-09-30	1.1500	1.2000	1.1500	1.1600	-0.863%	1,299	+84.914%
2024-09-27	1.1700	1.1900	1.1600	1.1701	-2.492%	3,553	+83.318%
2024-09-26	1.1800	1.2000	1.1700	1.2000	+4.348%	3,112	+78.750%
2024-09-25	1.2200	1.2200	1.1500	1.1500	-3.361%	5,915	+86.522%
2024-09-24	1.2300	1.2300	1.1500	1.1900	+0.847%	16,034	+80.252%
2024-09-23	1.2200	1.2200	1.1600	1.1800	+1.724%	4,590	+81.780%
2024-09-20	1.2400	1.2800	1.1600	1.1600	-4.918%	44,172	+84.914%
2024-09-19	1.2700	1.2700	1.2000	1.2200	-2.400%	44,367	+75.820%
2024-09-18	1.2750	1.2800	1.2500	1.2500	-1.575%	2,152	+71.600%
2024-09-17	1.2400	1.3300	1.2400	1.2700	0.000%	4,673	+68.898%
2024-09-16	1.2400	1.2700	1.2400	1.2700	+3.673%	3,540	+68.898%
2024-09-13	1.2200	1.2900	1.2101	1.2250	+3.814%	14,132	+75.102%
2024-09-12	1.1900	1.2033	1.1750	1.1800	-3.532%	7,110	+81.780%
2024-09-11	1.2426	1.2640	1.2200	1.2232	-2.144%	9,246	+75.360%
2024-09-10	1.1900	1.2700	1.1601	1.2500	+6.838%	14,176	+71.600%
2024-09-09	1.1300	1.1901	1.1300	1.1700	+2.335%	4,546	+83.333%
2024-09-06	1.2100	1.2100	1.1320	1.1433	-4.725%	16,253	+87.615%
2024-09-05	1.1400	1.2000	1.1300	1.2000	+2.564%	9,721	+78.750%
2024-09-04	1.1600	1.1900	1.1300	1.1700	-0.847%	8,532	+83.333%
2024-09-03	1.1800	1.1950	1.1800	1.1800	0.000%	13,782	+81.780%
2024-08-30	1.2645	1.2650	1.1700	1.1800	-7.087%	26,716	+81.780%
2024-08-29	1.2586	1.2900	1.2586	1.2700	0.000%	6,092	+68.898%
2024-08-28	1.2500	1.2700	1.2500	1.2700	+0.794%	1,303	+68.898%
2024-08-27	1.2500	1.2600	1.2400	1.2600	+3.279%	16,594	+70.238%
2024-08-26	1.2220	1.2595	1.2000	1.2200	+2.521%	9,755	+75.820%
2024-08-23	1.1200	1.1999	1.1200	1.1900	+5.310%	15,392	+80.252%
2024-08-22	1.2000	1.2050	1.1101	1.1300	-5.833%	40,394	+89.823%
2024-08-21	1.1800	1.2200	1.1701	1.2000	+4.339%	16,457	+78.750%
2024-08-20	1.2700	1.2800	1.1391	1.1501	-11.531%	112,948	+86.506%
2024-08-19	1.3400	1.3899	1.2800	1.3000	-2.256%	29,464	+65.000%
2024-08-16	1.4000	1.4000	1.3300	1.3300	-2.206%	21,644	+61.278%
2024-08-15	1.3700	1.3799	1.3300	1.3600	+1.493%	16,508	+57.721%
2024-08-14	1.3100	1.3500	1.3100	1.3400	+1.193%	14,581	+60.075%
2024-08-13	1.2967	1.4600	1.2700	1.3242	+2.651%	270,270	+61.985%
2024-08-12	1.2800	1.3800	1.2800	1.2900	+0.781%	192,790	+66.279%
2024-08-09	1.3020	1.3318	1.2400	1.2800	-5.185%	30,818	+67.578%
2024-08-08	1.3501	1.3699	1.3500	1.3500	-1.179%	4,984	+58.889%
2024-08-07	1.3000	1.3661	1.3000	1.3661	+4.282%	8,959	+57.016%
2024-08-06	1.3800	1.4186	1.3100	1.3100	-6.429%	68,175	+63.740%
2024-08-05	1.3900	1.5000	1.3600	1.4000	-0.646%	328,439	+53.214%
2024-08-02	1.4300	1.4401	1.3900	1.4091	-2.146%	9,633	+52.225%
2024-08-01	1.4700	1.4800	1.4315	1.4400	-2.041%	4,716	+48.958%
2024-07-31	1.4900	1.5300	1.4300	1.4700	-2.000%	33,361	+45.918%
2024-07-30	1.5100	1.5100	1.5000	1.5000	-0.662%	8,171	+43.000%
2024-07-29	1.5400	1.5900	1.5100	1.5100	-2.894%	30,533	+42.053%
2024-07-26	1.5800	1.5800	1.5400	1.5550	-1.582%	6,164	+37.942%
2024-07-25	1.5500	1.6100	1.5500	1.5800	+1.935%	2,987	+35.759%
2024-07-24	1.5100	1.6700	1.5000	1.5500	+1.974%	196,056	+38.387%
2024-07-23	1.5300	1.5800	1.5100	1.5200	-4.403%	22,961	+41.118%
2024-07-22	1.5300	1.6600	1.5300	1.5900	0.000%	112,125	+34.906%
2024-07-19	1.5700	1.6100	1.4800	1.5900	+2.093%	60,958	+34.906%
2024-07-18	1.4699	1.5800	1.4500	1.5574	+5.230%	211,386	+37.730%
2024-07-17	1.3800	1.5500	1.3800	1.4800	+2.069%	646,468	+44.932%
2024-07-16	1.4000	1.4700	1.3700	1.4500	+6.336%	233,140	+47.931%
2024-07-15	1.5000	1.5000	1.3353	1.3636	-7.238%	216,364	+57.304%
2024-07-12	1.5500	1.5700	1.4200	1.4700	-2.970%	76,243	+45.918%
2024-07-11	1.4200	1.5300	1.4000	1.5150	+6.518%	184,128	+41.584%
2024-07-10	1.4781	1.4781	1.4200	1.4223	-1.964%	6,497	+50.812%
2024-07-09	1.4750	1.5299	1.4500	1.4508	+0.055%	9,792	+47.849%
2024-07-08	1.4700	1.4700	1.4400	1.4500	+0.625%	5,390	+47.931%
2024-07-05	1.5000	1.5150	1.4250	1.4410	-6.429%	16,411	+48.855%
2024-07-03	1.5499	1.5499	1.3700	1.5400	+0.654%	54,906	+39.286%
2024-07-02	1.5673	1.5673	1.5300	1.5300	-2.548%	10,077	+40.196%
2024-07-01	1.5600	1.5868	1.5600	1.5700	-2.418%	12,854	+36.624%
2024-06-28	1.6000	1.6400	1.5100	1.6089	-4.232%	37,704	+33.321%
2024-06-27	1.6700	1.7160	1.6600	1.6800	0.000%	26,020	+27.679%
2024-06-26	1.6700	1.7600	1.6177	1.6800	+0.605%	66,442	+27.679%
2024-06-25	1.6200	1.6699	1.6002	1.6699	+3.966%	6,374	+28.451%
2024-06-24	1.6600	1.6600	1.6000	1.6062	-2.655%	6,577	+33.545%
2024-06-21	1.6536	1.6799	1.6000	1.6500	+1.227%	12,070	+30.000%
2024-06-20	1.6400	1.6900	1.6242	1.6300	+1.875%	35,986	+31.595%
2024-06-18	1.5700	1.6400	1.5700	1.6000	+0.629%	32,542	+34.063%
2024-06-17	1.6100	1.6300	1.5900	1.5900	-1.242%	11,734	+34.906%
2024-06-14	1.6301	1.6489	1.6100	1.6100	-1.227%	12,498	+33.230%
2024-06-13	1.6000	1.6500	1.5900	1.6300	+0.617%	16,651	+31.595%
2024-06-12	1.6101	1.6400	1.6100	1.6200	+0.621%	1,544	+32.407%
2024-06-11	1.5901	1.6400	1.5901	1.6100	0.000%	5,546	+33.230%
2024-06-10	1.5800	1.6600	1.5600	1.6100	+1.899%	34,729	+33.230%
2024-06-07	1.6100	1.6100	1.5500	1.5800	0.000%	7,930	+35.759%
2024-06-06	1.5400	1.6170	1.5400	1.5800	+1.282%	22,160	+35.759%
2024-06-05	1.5900	1.6001	1.5400	1.5600	0.000%	27,339	+37.500%
2024-06-04	1.5700	1.5900	1.5500	1.5600	-0.637%	10,123	+37.500%
2024-06-03	1.5840	1.5900	1.5600	1.5700	0.000%	11,738	+36.624%
2024-05-31	1.6400	1.6400	1.5700	1.5700	-0.633%	5,193	+36.624%
2024-05-30	1.5200	1.6800	1.5200	1.5800	+3.947%	45,556	+35.759%
2024-05-29	1.5520	1.5600	1.5100	1.5200	-2.564%	30,949	+41.118%
2024-05-28	1.6100	1.6100	1.5300	1.5600	-0.006%	28,108	+37.500%
2024-05-24	1.5500	1.6200	1.5300	1.5601	+3.318%	98,372	+37.491%
2024-05-23	1.5300	1.5400	1.4900	1.5100	+0.332%	3,859	+42.053%
2024-05-22	1.5400	1.5450	1.4964	1.5050	-4.140%	4,734	+42.525%
2024-05-21	1.5300	1.6300	1.4800	1.5700	+6.081%	46,153	+36.624%
2024-05-20	1.4800	1.4900	1.4600	1.4800	-0.451%	18,142	+44.932%
2024-05-17	1.5000	1.5000	1.4800	1.4867	-2.191%	2,807	+44.279%
2024-05-16	1.4900	1.5400	1.4600	1.5200	-1.299%	15,592	+41.118%
2024-05-15	1.4700	1.5400	1.4500	1.5400	+4.054%	11,287	+39.286%
2024-05-14	1.5200	1.6600	1.4500	1.4800	0.000%	106,728	+44.932%
2024-05-13	1.4700	1.5200	1.4700	1.4800	+2.771%	23,241	+44.932%
2024-05-10	1.5100	1.5100	1.4300	1.4401	-2.034%	4,722	+48.948%
2024-05-09	1.5100	1.5200	1.4700	1.4700	-3.296%	9,174	+45.918%
2024-05-08	1.5300	1.5400	1.5200	1.5201	+0.669%	9,199	+41.109%
2024-05-07	1.4900	1.5469	1.4650	1.5100	+2.027%	13,987	+42.053%
2024-05-06	1.5100	1.5188	1.4800	1.4800	-0.671%	11,928	+44.932%
2024-05-03	1.4550	1.5000	1.4550	1.4900	+2.752%	13,669	+43.960%
2024-05-02	1.4600	1.4600	1.3800	1.4501	+0.708%	30,323	+47.921%
2024-05-01	1.5300	1.5300	1.4100	1.4399	-5.276%	39,785	+48.969%
2024-04-30	1.6000	1.6000	1.5000	1.5201	-4.396%	10,725	+41.109%
2024-04-29	1.6000	1.6100	1.5700	1.5900	-1.548%	7,729	+34.906%
2024-04-26	1.6100	1.6500	1.6100	1.6150	-0.309%	5,074	+32.817%
2024-04-25	1.6367	1.6367	1.6000	1.6200	-0.154%	9,140	+32.407%
2024-04-24	1.6300	1.6300	1.6225	1.6225	-0.362%	1,178	+32.203%
2024-04-23	1.6135	1.6300	1.5729	1.6284	-0.098%	13,063	+31.724%
2024-04-22	1.5810	1.6400	1.5800	1.6300	+1.875%	20,609	+31.595%
2024-04-19	1.6350	1.6700	1.5900	1.6000	-3.323%	32,436	+34.063%
2024-04-18	1.5900	1.7000	1.5600	1.6550	+3.925%	36,993	+29.607%
2024-04-17	1.6500	1.6500	1.5925	1.5925	-2.896%	12,398	+34.694%
2024-04-16	1.6250	1.6800	1.5969	1.6400	+0.613%	12,232	+30.793%
2024-04-15	1.7100	1.7300	1.5800	1.6300	-1.511%	47,373	+31.595%
2024-04-12	1.6299	1.6900	1.6000	1.6550	+2.318%	26,129	+29.607%
2024-04-11	1.6810	1.6900	1.5900	1.6175	-1.970%	27,601	+32.612%
2024-04-10	1.7000	1.8000	1.6451	1.6500	-3.537%	30,522	+30.000%
2024-04-09	1.6800	1.7400	1.6500	1.7105	+2.770%	43,386	+25.402%
2024-04-08	1.6200	1.7000	1.5491	1.6644	+3.180%	60,835	+28.875%
2024-04-05	1.5800	1.6200	1.5200	1.6131	+0.193%	37,684	+32.974%
2024-04-04	1.6100	1.6150	1.5500	1.6100	0.000%	93,798	+33.230%
2024-04-03	1.6100	1.6400	1.6000	1.6100	-0.617%	22,010	+33.230%
2024-04-02	1.6000	1.6299	1.5900	1.6200	+1.250%	14,706	+32.407%
2024-04-01	1.6000	1.6000	1.5500	1.6000	+0.946%	12,181	+34.063%
2024-03-28	1.5600	1.6000	1.5379	1.5850	+2.258%	27,390	+35.331%
2024-03-27	1.5450	1.5509	1.5450	1.5500	0.000%	2,602	+38.387%
2024-03-26	1.5303	1.5849	1.5100	1.5500	-3.727%	8,427	+38.387%
2024-03-25	1.5900	1.6358	1.5700	1.6100	+3.871%	42,883	+33.230%
2024-03-22	1.5200	1.5550	1.5000	1.5500	+3.333%	14,890	+38.387%
2024-03-21	1.4900	1.5300	1.4900	1.5000	-1.316%	15,328	+43.000%
2024-03-20	1.4600	1.5300	1.4500	1.5200	+4.828%	4,064	+41.118%
2024-03-19	1.4500	1.5204	1.4400	1.4500	+0.694%	18,617	+47.931%
2024-03-18	1.4200	1.4800	1.4100	1.4400	-0.690%	29,026	+48.958%
2024-03-15	1.4950	1.5100	1.4500	1.4500	-2.685%	19,136	+47.931%
2024-03-14	1.4631	1.5888	1.4631	1.4900	0.000%	11,848	+43.960%
2024-03-13	1.5000	1.5000	1.4700	1.4900	+0.676%	13,927	+43.960%
2024-03-12	1.5300	1.5550	1.4800	1.4800	-3.268%	62,465	+44.932%
2024-03-11	1.5000	1.6000	1.4901	1.5300	+2.000%	18,718	+40.196%
2024-03-08	1.4778	1.5000	1.4525	1.5000	+0.671%	6,395	+43.000%
2024-03-07	1.4235	1.4900	1.4000	1.4900	+2.759%	8,438	+43.960%
2024-03-06	1.3900	1.4500	1.3900	1.4500	+0.694%	27,133	+47.931%
2024-03-05	1.4200	1.4400	1.4100	1.4400	0.000%	9,518	+48.958%
2024-03-04	1.4400	1.4400	1.4000	1.4400	+1.408%	5,750	+48.958%
2024-03-01	1.4600	1.4600	1.3810	1.4200	-2.740%	18,195	+51.056%
2024-02-29	1.4600	1.4600	1.4400	1.4600	0.000%	17,939	+46.918%
2024-02-28	1.4800	1.5100	1.4200	1.4600	-2.013%	15,947	+46.918%
2024-02-27	1.4900	1.4953	1.4200	1.4900	-1.325%	15,727	+43.960%
2024-02-26	1.5100	1.5400	1.4454	1.5100	+3.425%	32,014	+42.053%
2024-02-23	1.4501	1.4876	1.4100	1.4600	-3.947%	15,377	+46.918%
2024-02-22	1.5900	1.6000	1.4641	1.5200	-2.564%	18,522	+41.118%
2024-02-21	1.4400	1.5600	1.3600	1.5600	+13.869%	98,449	+37.500%
2024-02-20	1.4200	1.4200	1.3700	1.3700	-2.837%	113,573	+56.569%
2024-02-16	1.4289	1.4289	1.3800	1.4100	0.000%	4,533	+52.128%
2024-02-15	1.3800	1.4300	1.3800	1.4100	-1.399%	6,063	+52.128%
2024-02-14	1.4200	1.4300	1.3600	1.4300	+2.143%	8,139	+50.000%
2024-02-13	1.4200	1.4500	1.3850	1.4000	-0.709%	13,461	+53.214%
2024-02-12	1.4000	1.4900	1.4000	1.4100	-0.620%	26,758	+52.128%
2024-02-09	1.4300	1.4300	1.3800	1.4188	+1.343%	9,710	+51.184%
2024-02-08	1.4000	1.4269	1.3749	1.4000	+1.449%	13,952	+53.214%
2024-02-07	1.4000	1.4100	1.3800	1.3800	-1.429%	6,538	+55.435%
2024-02-06	1.4000	1.4399	1.3700	1.4000	-1.408%	19,466	+53.214%
2024-02-05	1.5000	1.5000	1.4100	1.4200	-4.054%	16,439	+51.056%
2024-02-02	1.4750	1.5129	1.4400	1.4800	+2.069%	17,123	+44.932%
2024-02-01	1.4800	1.5400	1.4300	1.4500	-2.027%	62,221	+47.931%
2024-01-31	1.5200	1.5399	1.4700	1.4800	-2.670%	22,199	+44.932%
2024-01-30	1.4900	1.5300	1.4801	1.5206	+2.054%	6,414	+41.063%
2024-01-29	1.5200	1.5200	1.4800	1.4900	-2.614%	13,758	+43.960%
2024-01-26	1.5600	1.5800	1.5101	1.5300	-1.278%	3,844	+40.196%
2024-01-25	1.6000	1.6000	1.5100	1.5498	-0.654%	21,652	+38.405%
2024-01-24	1.6000	1.6280	1.5250	1.5600	+0.645%	18,391	+37.500%
2024-01-23	1.6100	1.6100	1.5400	1.5500	-3.125%	40,627	+38.387%
2024-01-22	1.5650	1.6100	1.5648	1.6000	+1.266%	21,838	+34.063%
2024-01-19	1.5800	1.5800	1.5411	1.5800	0.000%	12,741	+35.759%
2024-01-18	1.5400	1.6063	1.5400	1.5800	+0.637%	18,514	+35.759%
2024-01-17	1.6600	1.6600	1.5700	1.5700	-3.086%	32,896	+36.624%
2024-01-16	1.6200	1.6500	1.6200	1.6200	+0.621%	10,346	+32.407%
2024-01-12	1.6600	1.6820	1.6100	1.6100	-4.167%	25,622	+33.230%
2024-01-11	1.6400	1.7047	1.6368	1.6800	+3.067%	83,795	+27.679%
2024-01-10	1.6700	1.7500	1.6200	1.6300	-4.118%	33,508	+31.595%
2024-01-09	1.7500	1.8000	1.7000	1.7000	-5.028%	43,180	+26.176%
2024-01-08	1.8200	1.9300	1.7701	1.7900	+1.705%	41,108	+19.832%
2024-01-05	1.6800	1.7700	1.6700	1.7600	+4.762%	32,870	+21.875%
2024-01-04	1.6800	1.7300	1.6450	1.6800	0.000%	26,713	+27.679%
2024-01-03	1.7400	1.7400	1.6700	1.6800	-0.592%	19,888	+27.679%
2024-01-02	1.6500	1.7400	1.6200	1.6900	+1.807%	49,361	+26.923%
2023-12-29	1.6100	1.7100	1.5823	1.6600	+3.750%	93,233	+29.217%
2023-12-28	1.6100	1.6699	1.5901	1.6000	-1.235%	82,845	+34.063%
2023-12-27	1.9000	1.9000	1.4700	1.6200	-13.369%	312,160	+32.407%
2023-12-26	1.5400	2.0609	1.5400	1.8700	+21.429%	699,481	+14.706%
2023-12-22	1.5400	1.6500	1.5100	1.5400	-2.532%	109,187	+39.286%
2023-12-21	1.7900	1.7900	1.5101	1.5800	+2.597%	70,553	+35.759%
2023-12-20	1.4600	1.7400	1.4600	1.5400	+6.207%	176,867	+39.286%
2023-12-19	1.3900	1.5000	1.3300	1.4500	+0.687%	79,876	+47.931%
2023-12-18	1.3500	1.5200	1.3100	1.4401	-3.993%	241,176	+48.948%
2023-12-15	1.4500	1.7000	1.2700	1.5000	-21.466%	717,266	+43.000%
2023-12-14	1.9000	1.9899	1.7602	1.9100	0.000%	58,691	+12.304%
2023-12-13	1.8900	1.9550	1.8500	1.9100	-0.521%	25,521	+12.304%
2023-12-12	1.9200	1.9700	1.9100	1.9200	-2.041%	14,992	+11.719%
2023-12-11	2.0000	2.1776	1.9050	1.9600	-2.000%	41,895	+9.439%
2023-12-08	2.0500	2.0900	2.0000	2.0000	-2.439%	19,848	+7.250%
2023-12-07	2.1300	2.1550	2.0200	2.0500	-5.093%	63,874	+4.634%
2023-12-06	2.1200	2.2200	2.1000	2.1600	+2.273%	25,245	-0.694%
2023-12-05	2.1400	2.2050	2.0700	2.1120	-3.119%	42,738	+1.563%
2023-12-04	2.2400	2.3899	2.1300	2.1800	-1.802%	33,699	-1.606%
2023-12-01	2.2300	2.2620	2.1800	2.2200	+0.909%	21,667	-3.378%
2023-11-30	2.2800	2.4091	2.1945	2.2000	-2.655%	24,266	-2.500%
2023-11-29	2.3000	2.3200	2.2101	2.2600	-2.165%	63,149	-5.088%
2023-11-28	2.3300	2.4100	2.2800	2.3100	-0.858%	34,066	-7.143%
2023-11-27	2.4700	2.4999	2.3000	2.3300	-6.048%	124,758	-7.940%