UC8ALK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 5.72 | -0.35 | -5.77% | 5.89 | 6.01 | 5.69 | 0 |
Jul 18 2024 | 6.07 | 0.23 | 3.94% | 5.84 | 6.18 | 5.79 | 0 |
Jul 17 2024 | 5.84 | 0.05 | 0.86% | 5.77 | 5.93 | 5.53 | 0 |
Jul 16 2024 | 5.79 | -0.19 | -3.18% | 5.88 | 5.88 | 5.53 | 0 |
Jul 15 2024 | 5.98 | -0.18 | -2.92% | 6.25 | 6.25 | 5.81 | 0 |
Jul 12 2024 | 6.16 | 0.24 | 4.05% | 5.94 | 6.23 | 5.92 | 0 |
Jul 11 2024 | 5.92 | 0.08 | 1.37% | 6.06 | 6.06 | 5.77 | 0 |
Jul 10 2024 | 5.84 | 0.47 | 8.75% | 5.52 | 5.95 | 5.51 | 0 |
Jul 09 2024 | 5.37 | -0.49 | -8.36% | 5.75 | 5.82 | 5.34 | 0 |
Jul 08 2024 | 5.86 | 0.08 | 1.38% | 6.19 | 6.30 | 5.55 | 0 |
Jul 05 2024 | 5.78 | -0.25 | -4.15% | 6.11 | 6.21 | 5.69 | 0 |
Jul 04 2024 | 6.03 | 0.38 | 6.73% | 5.75 | 6.28 | 5.72 | 0 |
Jul 03 2024 | 5.65 | 0.64 | 12.77% | 5.36 | 5.78 | 5.13 | 0 |
Jul 02 2024 | 5.01 | -0.17 | -3.28% | 5.24 | 5.24 | 4.58 | 0 |
Jul 01 2024 | 5.18 | 0.78 | 17.73% | 5.48 | 5.66 | 5.12 | 320 |
Jun 28 2024 | 4.40 | 0.18 | 4.27% | 4.33 | 4.60 | 4.31 | 0 |
Jun 27 2024 | 4.22 | -0.32 | -7.05% | 4.43 | 4.55 | 3.94 | 0 |
Jun 26 2024 | 4.54 | -0.07 | -1.52% | 4.90 | 4.90 | 4.28 | 0 |
Jun 25 2024 | 4.61 | -0.21 | -4.36% | 4.92 | 4.95 | 4.54 | 0 |
Jun 24 2024 | 4.82 | 0.26 | 5.70% | 4.63 | 4.87 | 4.38 | 0 |
Jun 21 2024 | 4.56 | -0.35 | -7.13% | 5.04 | 5.22 | 4.38 | 0 |
Jun 20 2024 | 4.91 | 0.52 | 11.85% | 4.57 | 4.92 | 4.54 | 0 |
Jun 19 2024 | 4.39 | -0.09 | -2.01% | 4.57 | 4.77 | 4.39 | 0 |
Jun 18 2024 | 4.48 | 0.54 | 13.71% | 4.25 | 4.58 | 4.05 | 0 |
Jun 17 2024 | 3.94 | 0.68 | 20.86% | 3.52 | 4.20 | 3.50 | 0 |
Jun 14 2024 | 3.26 | -1.52 | -31.80% | 5.18 | 5.22 | 3.04 | 0 |
Jun 13 2024 | 4.78 | -1.51 | -24.01% | 6.21 | 6.29 | 4.72 | 320 |
Jun 12 2024 | 6.29 | 0.49 | 8.45% | 5.90 | 6.30 | 5.90 | 0 |
Jun 11 2024 | 5.80 | -0.40 | -6.45% | 6.64 | 6.64 | 5.69 | 0 |
Jun 10 2024 | 6.20 | -0.98 | -13.65% | 6.60 | 6.60 | 6.10 | 0 |
Jun 07 2024 | 7.18 | -0.28 | -3.75% | 7.31 | 7.45 | 6.95 | 0 |
Jun 06 2024 | 7.46 | 0.38 | 5.37% | 7.33 | 7.48 | 7.05 | 0 |
Jun 05 2024 | 7.08 | 0.26 | 3.81% | 7.04 | 7.32 | 6.93 | 0 |
Jun 04 2024 | 6.82 | -0.45 | -6.19% | 7.23 | 7.23 | 6.59 | 0 |
Jun 03 2024 | 7.27 | 0.03 | 0.41% | 7.58 | 7.60 | 7.08 | 0 |
May 31 2024 | 7.24 | 0.04 | 0.56% | 7.16 | 7.46 | 7.01 | 0 |
May 30 2024 | 7.20 | 0.05 | 0.70% | 7.08 | 7.30 | 7.00 | 0 |
May 29 2024 | 7.15 | -0.29 | -3.90% | 7.30 | 7.42 | 7.03 | 0 |
May 28 2024 | 7.44 | -0.32 | -4.12% | 7.80 | 8.10 | 7.37 | 0 |
May 27 2024 | 7.76 | 0.00 | 0.00% | 7.61 | 7.77 | 7.57 | 0 |
May 24 2024 | 7.76 | 0.25 | 3.33% | 7.23 | 7.79 | 7.09 | 0 |
May 23 2024 | 7.51 | -0.22 | -2.85% | 7.76 | 7.80 | 7.45 | 0 |
May 22 2024 | 7.73 | -0.23 | -2.89% | 8.02 | 8.21 | 7.73 | 0 |
May 21 2024 | 7.96 | 0.07 | 0.89% | 7.77 | 7.97 | 7.60 | 0 |
May 20 2024 | 7.89 | 0.06 | 0.77% | 7.82 | 8.04 | 7.81 | 0 |
May 17 2024 | 7.83 | 0.15 | 1.95% | 7.49 | 7.90 | 7.40 | 0 |
May 16 2024 | 7.68 | 0.16 | 2.13% | 7.42 | 7.88 | 7.37 | 0 |
May 15 2024 | 7.52 | -0.11 | -1.44% | 7.49 | 7.95 | 7.44 | 100 |
May 14 2024 | 7.63 | -0.29 | -3.66% | 7.81 | 7.84 | 7.27 | 0 |
May 13 2024 | 7.92 | 0.02 | 0.25% | 7.93 | 8.02 | 7.76 | 0 |
May 10 2024 | 7.90 | 0.21 | 2.73% | 7.71 | 8.11 | 7.35 | 0 |
May 09 2024 | 7.69 | 0.19 | 2.53% | 7.37 | 7.73 | 7.34 | 0 |
May 08 2024 | 7.50 | 0.65 | 9.49% | 6.74 | 7.67 | 6.73 | 0 |
May 07 2024 | 6.85 | 0.45 | 7.03% | 6.44 | 6.92 | 6.43 | 300 |
May 06 2024 | 6.40 | 0.88 | 15.94% | 5.74 | 6.50 | 5.71 | 150 |
May 03 2024 | 5.52 | -0.56 | -9.21% | 6.06 | 6.06 | 5.32 | 150 |
May 02 2024 | 6.08 | -0.63 | -9.39% | 6.64 | 6.74 | 6.08 | 20 |
Apr 30 2024 | 6.71 | -0.07 | -1.03% | 6.88 | 7.02 | 6.67 | 0 |
Apr 29 2024 | 6.78 | 0.31 | 4.79% | 6.86 | 6.91 | 6.61 | 0 |
Apr 26 2024 | 6.47 | -0.01 | -0.15% | 6.82 | 6.88 | 6.43 | 0 |
Apr 25 2024 | 6.48 | -0.36 | -5.26% | 6.68 | 6.90 | 6.26 | 0 |
Apr 24 2024 | 6.84 | -0.74 | -9.76% | 7.58 | 7.58 | 6.59 | 0 |
Apr 23 2024 | 7.58 | 0.58 | 8.29% | 7.14 | 7.59 | 7.13 | 0 |
Apr 22 2024 | 7.00 | 0.41 | 6.22% | 6.76 | 7.20 | 6.75 | 0 |