Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
UMICY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 3.50 | -0.03 | -0.85% | 3.46 | 3.53 | 3.45 | 734,417 |
| Jul 26 2024 | 3.53 | -0.18 | -4.85% | 3.63 | 3.63 | 3.50 | 495,700 |
| Jul 25 2024 | 3.71 | -0.04 | -1.07% | 3.67 | 3.73 | 3.643 | 563,262 |
| Jul 24 2024 | 3.75 | -0.05 | -1.32% | 3.76 | 3.79 | 3.74 | 197,892 |
| Jul 23 2024 | 3.80 | -0.04 | -1.04% | 3.81 | 3.82 | 3.78 | 231,809 |
| Jul 22 2024 | 3.84 | 0.08 | 2.13% | 3.79 | 3.84 | 3.788 | 247,656 |
| Jul 19 2024 | 3.76 | -0.08 | -2.08% | 3.79 | 3.79 | 3.7345 | 162,163 |
| Jul 18 2024 | 3.84 | 0.03 | 0.79% | 3.85 | 3.89 | 3.82 | 270,526 |
| Jul 17 2024 | 3.81 | 0.01 | 0.26% | 3.81 | 3.845 | 3.80 | 180,679 |
| Jul 16 2024 | 3.80 | -0.01 | -0.26% | 3.72 | 3.82 | 3.70 | 448,485 |
| Jul 15 2024 | 3.81 | 0.00 | 0.00% | 3.80 | 3.85 | 3.80 | 175,928 |
| Jul 12 2024 | 3.81 | 0.07 | 1.87% | 3.75 | 3.82 | 3.75 | 230,247 |
| Jul 11 2024 | 3.74 | 0.10 | 2.75% | 3.69 | 3.75 | 3.69 | 306,929 |
| Jul 10 2024 | 3.64 | 0.02 | 0.55% | 3.63 | 3.64 | 3.584 | 387,196 |
| Jul 09 2024 | 3.62 | -0.07 | -1.90% | 3.60 | 3.62 | 3.57 | 365,992 |
| Jul 08 2024 | 3.69 | -0.09 | -2.38% | 3.70 | 3.74 | 3.66 | 360,006 |
| Jul 05 2024 | 3.78 | -0.05 | -1.31% | 3.79 | 3.80 | 3.71 | 281,591 |
| Jul 03 2024 | 3.83 | 0.13 | 3.51% | 3.77 | 3.83 | 3.77 | 74,145 |
| Jul 02 2024 | 3.70 | 0.05 | 1.37% | 3.65 | 3.70 | 3.65 | 537,820 |
| Jul 01 2024 | 3.65 | -0.05 | -1.35% | 3.63 | 3.67 | 3.59 | 521,685 |
| Jun 28 2024 | 3.70 | -0.07 | -1.86% | 3.71 | 3.74 | 3.6905 | 543,185 |
| Jun 27 2024 | 3.77 | 0.02 | 0.53% | 3.7998 | 3.7998 | 3.7639 | 293,236 |
| Jun 26 2024 | 3.75 | -0.05 | -1.32% | 3.7743 | 3.79 | 3.74 | 342,985 |
| Jun 25 2024 | 3.80 | -0.14 | -3.55% | 3.79 | 3.80 | 3.75 | 459,421 |
| Jun 24 2024 | 3.94 | 0.18 | 4.79% | 3.96 | 3.97 | 3.92 | 613,940 |
| Jun 21 2024 | 3.76 | -0.13 | -3.34% | 3.82 | 3.82 | 3.73 | 352,269 |
| Jun 20 2024 | 3.89 | 0.20 | 5.28% | 3.88 | 3.92 | 3.87 | 278,335 |
| Jun 18 2024 | 3.695 | 0.11 | 2.92% | 3.66 | 3.71 | 3.65 | 622,728 |
| Jun 17 2024 | 3.59 | -0.03 | -0.83% | 3.53 | 3.59 | 3.50 | 409,603 |
| Jun 14 2024 | 3.62 | -0.11 | -2.95% | 3.62 | 3.65 | 3.5565 | 372,724 |
| Jun 13 2024 | 3.73 | -0.29 | -7.21% | 3.87 | 3.87 | 3.72 | 518,154 |
| Jun 12 2024 | 4.02 | -0.33 | -7.59% | 4.03 | 4.225 | 3.92 | 454,136 |
| Jun 11 2024 | 4.35 | -0.07 | -1.58% | 4.3498 | 4.35 | 4.30 | 469,794 |
| Jun 10 2024 | 4.42 | 0.05 | 1.14% | 4.37 | 4.44 | 4.34 | 222,966 |
| Jun 07 2024 | 4.37 | -0.15 | -3.32% | 4.38 | 4.42 | 4.36 | 129,411 |
| Jun 06 2024 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 4.48 | 322,483 |
| Jun 05 2024 | 4.52 | -0.16 | -3.42% | 4.54 | 4.55 | 4.51 | 323,471 |
| Jun 04 2024 | 4.68 | -0.09 | -1.89% | 4.68 | 4.70 | 4.65 | 253,270 |
| Jun 03 2024 | 4.77 | -0.10 | -2.05% | 4.805 | 4.81 | 4.74 | 330,805 |
| May 31 2024 | 4.87 | 0.03 | 0.62% | 4.82 | 4.87 | 4.82 | 457,387 |
| May 30 2024 | 4.84 | 0.06 | 1.26% | 4.865 | 4.89 | 4.83 | 920,198 |
| May 29 2024 | 4.78 | -0.22 | -4.40% | 4.85 | 4.95 | 4.78 | 402,751 |
| May 28 2024 | 5.00 | 0.07 | 1.42% | 4.99 | 5.025 | 4.9801 | 587,787 |
| May 24 2024 | 4.93 | -0.05 | -1.00% | 4.9398 | 4.96 | 4.925 | 302,866 |
| May 23 2024 | 4.98 | -0.12 | -2.35% | 5.09 | 5.09 | 4.97 | 404,197 |
| May 22 2024 | 5.10 | -0.01 | -0.12% | 5.16 | 5.17 | 5.10 | 354,095 |
| May 21 2024 | 5.106 | -0.14 | -2.74% | 5.10 | 5.12 | 5.0763 | 162,442 |
| May 20 2024 | 5.25 | -0.01 | -0.19% | 5.26 | 5.282 | 5.19 | 207,022 |
| May 17 2024 | 5.26 | -0.14 | -2.59% | 5.25 | 5.2894 | 5.19 | 115,604 |
| May 16 2024 | 5.40 | -0.27 | -4.68% | 5.44 | 5.48 | 5.37 | 63,447 |
| May 15 2024 | 5.665 | -0.06 | -0.96% | 5.66 | 5.70 | 5.625 | 51,342 |
| May 14 2024 | 5.72 | -0.15 | -2.56% | 5.71 | 5.75 | 5.6505 | 101,596 |
| May 13 2024 | 5.87 | 0.04 | 0.77% | 5.815 | 5.91 | 5.815 | 219,017 |
| May 10 2024 | 5.825 | -0.03 | -0.43% | 5.87 | 5.87 | 5.8172 | 52,110 |
| May 09 2024 | 5.85 | -0.10 | -1.68% | 5.79 | 5.85 | 5.77 | 108,825 |
| May 08 2024 | 5.95 | -0.05 | -0.83% | 6.084 | 6.09 | 5.88 | 114,390 |
| May 07 2024 | 6.00 | 0.08 | 1.39% | 5.99 | 6.09 | 5.9733 | 155,371 |
| May 06 2024 | 5.9175 | 0.23 | 4.00% | 5.886 | 5.96 | 5.886 | 92,766 |
| May 03 2024 | 5.69 | 0.37 | 6.98% | 5.70 | 5.72 | 5.61 | 172,389 |
| May 02 2024 | 5.3186 | -0.34 | -6.03% | 5.33 | 5.40 | 5.25 | 166,802 |
| May 01 2024 | 5.66 | 0.08 | 1.43% | 5.64 | 5.73 | 5.55 | 77,200 |
