UC5281 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.628 | -0.017 | -2.64% | 0.637 | 0.648 | 0.627 | 0 |
Jun 27 2024 | 0.645 | -0.021 | -3.15% | 0.655 | 0.667 | 0.641 | 0 |
Jun 26 2024 | 0.666 | -0.017 | -2.49% | 0.683 | 0.684 | 0.648 | 0 |
Jun 25 2024 | 0.683 | 0.01 | 1.49% | 0.661 | 0.694 | 0.655 | 0 |
Jun 24 2024 | 0.673 | 0.035 | 5.49% | 0.633 | 0.677 | 0.625 | 0 |
Jun 21 2024 | 0.638 | -0.024 | -3.63% | 0.65 | 0.663 | 0.635 | 0 |
Jun 20 2024 | 0.662 | 0.052 | 8.52% | 0.608 | 0.666 | 0.603 | 0 |
Jun 19 2024 | 0.61 | 0.00 | 0.00% | 0.607 | 0.624 | 0.601 | 0 |
Jun 18 2024 | 0.61 | 0.001 | 0.16% | 0.611 | 0.635 | 0.605 | 0 |
Jun 17 2024 | 0.609 | -0.013 | -2.09% | 0.617 | 0.634 | 0.593 | 0 |
Jun 14 2024 | 0.622 | -0.065 | -9.46% | 0.678 | 0.685 | 0.604 | 0 |
Jun 13 2024 | 0.687 | -0.007 | -1.01% | 0.684 | 0.701 | 0.678 | 0 |
Jun 12 2024 | 0.694 | 0.049 | 7.60% | 0.637 | 0.70 | 0.634 | 0 |
Jun 11 2024 | 0.645 | -0.054 | -7.73% | 0.693 | 0.71 | 0.627 | 0 |
Jun 10 2024 | 0.699 | -0.006 | -0.85% | 0.695 | 0.703 | 0.683 | 0 |
Jun 07 2024 | 0.705 | -0.052 | -6.87% | 0.745 | 0.767 | 0.697 | 0 |
Jun 06 2024 | 0.757 | -0.008 | -1.05% | 0.757 | 0.769 | 0.723 | 0 |
Jun 05 2024 | 0.765 | 0.023 | 3.10% | 0.739 | 0.775 | 0.732 | 0 |
Jun 04 2024 | 0.742 | 0.006 | 0.82% | 0.712 | 0.743 | 0.705 | 0 |
Jun 03 2024 | 0.736 | 0.026 | 3.66% | 0.714 | 0.737 | 0.707 | 0 |
May 31 2024 | 0.71 | 0.011 | 1.57% | 0.696 | 0.718 | 0.688 | 0 |
May 30 2024 | 0.699 | 0.026 | 3.86% | 0.658 | 0.705 | 0.653 | 0 |
May 29 2024 | 0.673 | -0.01 | -1.46% | 0.67 | 0.686 | 0.663 | 0 |
May 28 2024 | 0.683 | -0.003 | -0.44% | 0.686 | 0.694 | 0.68 | 0 |
May 27 2024 | 0.686 | 0.018 | 2.69% | 0.66 | 0.689 | 0.657 | 0 |
May 24 2024 | 0.668 | -0.011 | -1.62% | 0.661 | 0.682 | 0.656 | 0 |
May 23 2024 | 0.679 | -0.024 | -3.41% | 0.699 | 0.701 | 0.673 | 0 |
May 22 2024 | 0.703 | 0.001 | 0.14% | 0.701 | 0.704 | 0.673 | 0 |
May 21 2024 | 0.702 | -0.003 | -0.43% | 0.698 | 0.703 | 0.672 | 0 |
May 20 2024 | 0.705 | -0.016 | -2.22% | 0.703 | 0.732 | 0.698 | 0 |
May 17 2024 | 0.721 | -0.008 | -1.10% | 0.715 | 0.735 | 0.709 | 0 |
May 16 2024 | 0.729 | 0.017 | 2.39% | 0.708 | 0.73 | 0.701 | 0 |
May 15 2024 | 0.712 | 0.026 | 3.79% | 0.679 | 0.724 | 0.674 | 0 |
May 14 2024 | 0.686 | 0.006 | 0.88% | 0.665 | 0.714 | 0.655 | 0 |
May 13 2024 | 0.68 | 0.05 | 7.94% | 0.628 | 0.684 | 0.619 | 0 |
May 10 2024 | 0.63 | 0.005 | 0.80% | 0.616 | 0.653 | 0.614 | 0 |
May 09 2024 | 0.625 | 0.006 | 0.97% | 0.603 | 0.628 | 0.597 | 0 |
May 08 2024 | 0.619 | 0.017 | 2.82% | 0.598 | 0.621 | 0.594 | 0 |
May 07 2024 | 0.602 | 0.013 | 2.21% | 0.585 | 0.616 | 0.582 | 10,000 |
May 06 2024 | 0.589 | 0.017 | 2.97% | 0.573 | 0.599 | 0.565 | 0 |
May 03 2024 | 0.572 | -0.027 | -4.51% | 0.604 | 0.615 | 0.571 | 0 |
May 02 2024 | 0.599 | 0.026 | 4.54% | 0.566 | 0.613 | 0.558 | 0 |
Apr 30 2024 | 0.573 | -0.012 | -2.05% | 0.577 | 0.596 | 0.566 | 0 |
Apr 29 2024 | 0.585 | 0.082 | 16.30% | 0.509 | 0.585 | 0.504 | 2,500 |
Apr 26 2024 | 0.503 | -0.007 | -1.37% | 0.522 | 0.524 | 0.497 | 0 |
Apr 25 2024 | 0.51 | -0.018 | -3.41% | 0.521 | 0.537 | 0.492 | 500,000 |
Apr 24 2024 | 0.528 | 0.00 | 0.00% | 0.534 | 0.534 | 0.506 | 430,000 |
Apr 23 2024 | 0.528 | 0.063 | 13.55% | 0.464 | 0.538 | 0.459 | 70,000 |
Apr 22 2024 | 0.465 | 0.023 | 5.20% | 0.44 | 0.465 | 0.434 | 0 |
Apr 19 2024 | 0.442 | 0.021 | 4.99% | 0.395 | 0.442 | 0.395 | 0 |
Apr 18 2024 | 0.421 | 0.014 | 3.44% | 0.403 | 0.421 | 0.40 | 7,500 |
Apr 17 2024 | 0.407 | 0.016 | 4.09% | 0.382 | 0.415 | 0.365 | 0 |
Apr 16 2024 | 0.391 | -0.002 | -0.51% | 0.378 | 0.406 | 0.369 | 7,352 |
Apr 15 2024 | 0.393 | -0.008 | -2.00% | 0.402 | 0.409 | 0.387 | 0 |
Apr 12 2024 | 0.401 | 0.041 | 11.39% | 0.368 | 0.41 | 0.367 | 200,000 |
Apr 11 2024 | 0.36 | 0.016 | 4.65% | 0.341 | 0.369 | 0.34 | 0 |
Apr 10 2024 | 0.344 | -0.022 | -6.01% | 0.369 | 0.391 | 0.337 | 412,713 |
Apr 09 2024 | 0.366 | -0.001 | -0.27% | 0.36 | 0.379 | 0.357 | 5,361 |
Apr 08 2024 | 0.367 | 0.033 | 9.88% | 0.337 | 0.369 | 0.333 | 350,000 |
Apr 05 2024 | 0.334 | -0.036 | -9.73% | 0.35 | 0.354 | 0.329 | 0 |
Apr 04 2024 | 0.37 | 0.015 | 4.23% | 0.357 | 0.372 | 0.352 | 462,000 |
Apr 03 2024 | 0.355 | -0.013 | -3.53% | 0.375 | 0.378 | 0.345 | 788,000 |
Apr 02 2024 | 0.368 | -0.022 | -5.64% | 0.395 | 0.402 | 0.366 | 0 |