UA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 6.63 | -0.10 | -1.49% | 6.76 | 6.79 | 6.62 | 4,127,692 |
Feb 13 2025 | 6.73 | 0.12 | 1.82% | 6.66 | 6.77 | 6.62 | 5,550,163 |
Feb 12 2025 | 6.61 | -0.01 | -0.15% | 6.55 | 6.62 | 6.48 | 5,447,497 |
Feb 11 2025 | 6.62 | -0.06 | -0.90% | 6.61 | 6.6651 | 6.51 | 4,655,126 |
Feb 10 2025 | 6.68 | -0.02 | -0.30% | 6.75 | 6.88 | 6.66 | 3,747,922 |
Feb 07 2025 | 6.70 | -0.34 | -4.83% | 7.00 | 7.0432 | 6.70 | 7,152,982 |
Feb 06 2025 | 7.04 | -0.34 | -4.61% | 7.59 | 7.71 | 7.04 | 7,427,271 |
Feb 05 2025 | 7.38 | 0.00 | 0.00% | 7.42 | 7.42 | 7.25 | 4,069,204 |
Feb 04 2025 | 7.38 | 0.03 | 0.41% | 7.24 | 7.54 | 7.24 | 3,661,399 |
Feb 03 2025 | 7.35 | -0.18 | -2.39% | 7.28 | 7.45 | 7.18 | 6,604,591 |
Jan 31 2025 | 7.53 | -0.26 | -3.34% | 7.79 | 7.79 | 7.50 | 2,901,699 |
Jan 30 2025 | 7.79 | 0.38 | 5.13% | 7.44 | 7.85 | 7.44 | 2,542,797 |
Jan 29 2025 | 7.41 | 0.05 | 0.68% | 7.37 | 7.485 | 7.275 | 3,532,657 |
Jan 28 2025 | 7.36 | -0.03 | -0.41% | 7.41 | 7.63 | 7.36 | 5,074,480 |
Jan 27 2025 | 7.39 | -0.18 | -2.38% | 7.53 | 7.61 | 7.255 | 3,582,411 |
Jan 24 2025 | 7.57 | -0.11 | -1.43% | 7.62 | 7.715 | 7.495 | 3,281,053 |
Jan 23 2025 | 7.68 | 0.00 | 0.00% | 7.68 | 7.68 | 7.68 | 0 |
Jan 22 2025 | 7.68 | 0.06 | 0.79% | 7.62 | 7.74 | 7.55 | 1,511,279 |
Jan 21 2025 | 7.62 | 0.28 | 3.81% | 7.41 | 7.69 | 7.3901 | 3,579,222 |
Jan 17 2025 | 7.34 | 0.13 | 1.80% | 7.25 | 7.49 | 7.21 | 2,831,458 |
Jan 16 2025 | 7.21 | -0.06 | -0.83% | 7.20 | 7.23 | 6.96 | 2,938,297 |
Jan 15 2025 | 7.27 | -0.06 | -0.82% | 7.54 | 7.63 | 7.23 | 2,549,039 |
Jan 14 2025 | 7.33 | -0.12 | -1.61% | 7.49 | 7.56 | 7.27 | 2,708,983 |
Jan 13 2025 | 7.45 | 0.11 | 1.50% | 7.25 | 7.50 | 7.11 | 3,941,370 |
Jan 10 2025 | 7.34 | 0.06 | 0.82% | 7.18 | 7.38 | 7.13 | 3,433,173 |
Jan 08 2025 | 7.28 | -0.25 | -3.32% | 7.47 | 7.49 | 7.25 | 2,711,752 |
Jan 07 2025 | 7.53 | -0.08 | -1.05% | 7.66 | 7.75 | 7.5006 | 3,441,304 |
Jan 06 2025 | 7.61 | 0.11 | 1.47% | 7.61 | 7.81 | 7.585 | 2,529,986 |
Jan 03 2025 | 7.50 | 0.22 | 3.02% | 7.33 | 7.59 | 7.27 | 2,346,750 |
Jan 02 2025 | 7.28 | -0.18 | -2.41% | 7.58 | 7.62 | 7.28 | 2,172,876 |
Dec 31 2024 | 7.46 | 0.09 | 1.22% | 7.43 | 7.51 | 7.35 | 2,716,577 |
Dec 30 2024 | 7.37 | -0.19 | -2.51% | 7.44 | 7.45 | 7.245 | 2,633,758 |
Dec 27 2024 | 7.56 | -0.09 | -1.18% | 7.59 | 7.69 | 7.485 | 2,028,945 |
Dec 26 2024 | 7.65 | 0.07 | 0.92% | 7.55 | 7.71 | 7.53 | 1,988,882 |
Dec 24 2024 | 7.58 | -0.05 | -0.66% | 7.58 | 7.62 | 7.48 | 1,247,734 |
Dec 23 2024 | 7.63 | -0.15 | -1.93% | 7.66 | 7.80 | 7.5207 | 1,522,502 |
Dec 20 2024 | 7.78 | 0.22 | 2.91% | 7.52 | 7.89 | 7.45 | 4,526,691 |
Dec 19 2024 | 7.56 | -0.13 | -1.69% | 7.74 | 7.80 | 7.56 | 2,305,721 |
Dec 18 2024 | 7.69 | -0.14 | -1.79% | 7.90 | 8.00 | 7.67 | 3,411,811 |
Dec 17 2024 | 7.83 | 0.21 | 2.76% | 7.61 | 7.87 | 7.605 | 4,123,606 |
Dec 16 2024 | 7.62 | -0.38 | -4.75% | 7.99 | 7.99 | 7.62 | 4,691,145 |
Dec 13 2024 | 8.00 | -0.70 | -8.05% | 8.76 | 8.76 | 8.00 | 5,656,339 |
Dec 12 2024 | 8.70 | -0.48 | -5.23% | 9.12 | 9.12 | 8.64 | 5,048,950 |
Dec 11 2024 | 9.18 | 0.20 | 2.23% | 9.01 | 9.18 | 8.97 | 3,422,342 |
Dec 10 2024 | 8.98 | -0.09 | -0.99% | 9.10 | 9.16 | 8.97 | 2,776,246 |
Dec 09 2024 | 9.07 | 0.02 | 0.22% | 9.14 | 9.38 | 9.04 | 2,800,592 |
Dec 06 2024 | 9.05 | 0.06 | 0.67% | 9.10 | 9.305 | 9.01 | 2,504,321 |
Dec 05 2024 | 8.99 | -0.07 | -0.77% | 9.05 | 9.25 | 8.96 | 2,495,441 |
Dec 04 2024 | 9.06 | -0.04 | -0.44% | 9.02 | 9.15 | 8.93 | 2,380,908 |
Dec 03 2024 | 9.10 | -0.03 | -0.33% | 9.03 | 9.255 | 8.88 | 3,795,013 |
Dec 02 2024 | 9.13 | 0.36 | 4.10% | 8.70 | 9.265 | 8.70 | 4,084,908 |
Nov 29 2024 | 8.77 | 0.00 | 0.00% | 8.82 | 8.89 | 8.725 | 1,465,531 |
Nov 27 2024 | 8.77 | 0.00 | 0.00% | 8.82 | 9.02 | 8.735 | 1,973,964 |
Nov 26 2024 | 8.77 | -0.14 | -1.57% | 8.85 | 8.85 | 8.60 | 1,906,695 |
Nov 25 2024 | 8.91 | 0.19 | 2.18% | 8.83 | 9.025 | 8.8005 | 3,528,464 |
Nov 22 2024 | 8.72 | 0.29 | 3.44% | 8.51 | 8.8394 | 8.51 | 3,534,771 |
Nov 21 2024 | 8.43 | 0.11 | 1.32% | 8.34 | 8.475 | 8.22 | 3,937,597 |
Nov 20 2024 | 8.32 | -0.25 | -2.92% | 8.47 | 8.48 | 8.19 | 3,276,258 |
Nov 19 2024 | 8.57 | -0.26 | -2.94% | 8.67 | 8.725 | 8.475 | 4,145,309 |