Register to chat with like-minded investors on our interactive forums.
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.82 | -0.810 | -7.59% | 10.62 | 10.73 | 9.24 | 91,128.00 |
| Jun 06 2024 | 10.63 | -0.530 | -4.78% | 11.16 | 11.27 | 10.43 | 44,963.00 |
| Jun 05 2024 | 11.16 | -0.230 | -2.03% | 11.47 | 11.61 | 10.90 | 86,544.00 |
| Jun 04 2024 | 11.39 | 1.90 | 20.02% | 9.49 | 11.95 | 9.41 | 388,311.00 |
| Jun 03 2024 | 9.49 | 0.060 | 0.67% | 9.42 | 9.83 | 9.29 | 33,672.00 |
| Jun 02 2024 | 9.43 | -0.460 | -4.64% | 9.86 | 9.94 | 9.36 | 16,399.00 |
| Jun 01 2024 | 9.89 | -0.110 | -1.10% | 9.95 | 10.05 | 9.86 | 43,778.00 |
| May 31 2024 | 10.00 | -0.760 | -7.08% | 10.76 | 11.13 | 9.93 | 104,469.00 |
| May 30 2024 | 10.76 | 0.320 | 3.02% | 10.44 | 11.19 | 10.37 | 70,651.00 |
| May 29 2024 | 10.44 | -0.670 | -6.02% | 11.10 | 11.33 | 10.44 | 78,436.00 |
| May 28 2024 | 11.11 | 0.040 | 0.40% | 11.05 | 11.49 | 10.61 | 84,044.00 |
| May 27 2024 | 11.07 | -0.100 | -0.88% | 11.16 | 11.36 | 10.91 | 65,581.00 |
| May 26 2024 | 11.17 | -0.150 | -1.32% | 11.31 | 11.78 | 11.07 | 224,116.00 |
| May 25 2024 | 11.32 | 1.12 | 11.02% | 10.20 | 11.45 | 10.15 | 232,343.00 |
| May 24 2024 | 10.19 | 1.14 | 12.58% | 9.05 | 10.55 | 8.95 | 154,723.00 |
| May 23 2024 | 9.05 | -0.260 | -2.76% | 9.31 | 9.86 | 8.70 | 92,462.00 |
| May 22 2024 | 9.31 | -0.340 | -3.56% | 9.65 | 9.68 | 9.03 | 59,944.00 |
| May 21 2024 | 9.65 | 0.310 | 3.28% | 9.34 | 9.67 | 9.09 | 115,822.00 |
| May 20 2024 | 9.35 | 1.71 | 22.31% | 7.65 | 9.52 | 7.63 | 146,440.00 |
| May 19 2024 | 7.64 | -0.220 | -2.74% | 7.86 | 7.96 | 7.59 | 15,912.00 |
| May 18 2024 | 7.86 | 0.370 | 4.91% | 7.48 | 8.22 | 7.46 | 85,074.00 |
| May 17 2024 | 7.49 | 0.180 | 2.48% | 7.29 | 7.60 | 7.26 | 15,796.00 |
| May 16 2024 | 7.31 | -0.060 | -0.85% | 7.36 | 7.43 | 7.07 | 16,590.00 |
| May 15 2024 | 7.37 | 0.590 | 8.67% | 6.80 | 7.43 | 6.74 | 18,429.00 |
| May 14 2024 | 6.78 | -0.210 | -3.03% | 6.99 | 6.99 | 6.76 | 15,938.00 |
| May 13 2024 | 7.00 | -0.070 | -0.92% | 7.06 | 7.20 | 6.84 | 20,393.00 |
| May 12 2024 | 7.06 | 0.030 | 0.43% | 7.03 | 7.21 | 6.99 | 7,447.00 |
| May 11 2024 | 7.03 | -0.080 | -1.17% | 7.11 | 7.20 | 7.02 | 5,888.00 |
| May 10 2024 | 7.11 | -0.390 | -5.20% | 7.50 | 7.56 | 7.03 | 12,738.00 |
| May 09 2024 | 7.50 | 0.170 | 2.33% | 7.33 | 7.54 | 7.17 | 11,126.00 |
| May 08 2024 | 7.33 | -0.060 | -0.83% | 7.43 | 7.51 | 7.21 | 19,532.00 |
| May 07 2024 | 7.39 | -0.090 | -1.19% | 7.47 | 7.67 | 7.38 | 14,650.00 |
| May 06 2024 | 7.48 | -0.160 | -2.06% | 7.59 | 7.94 | 7.45 | 52,201.00 |
| May 05 2024 | 7.64 | 0.100 | 1.33% | 7.55 | 7.64 | 7.36 | 28,618.00 |
| May 04 2024 | 7.54 | -0.050 | -0.69% | 7.59 | 7.71 | 7.49 | 11,765.00 |
| May 03 2024 | 7.59 | 0.480 | 6.75% | 7.11 | 7.62 | 6.96 | 113,874.00 |
| May 02 2024 | 7.11 | 0.070 | 1.05% | 7.04 | 7.21 | 6.85 | 16,466.00 |
| May 01 2024 | 7.04 | -0.010 | -0.14% | 7.03 | 7.15 | 6.54 | 67,320.00 |
| Apr 30 2024 | 7.05 | -0.660 | -8.61% | 7.69 | 7.79 | 6.80 | 54,559.00 |
| Apr 29 2024 | 7.71 | -0.120 | -1.56% | 7.82 | 7.87 | 7.52 | 11,297.00 |
| Apr 28 2024 | 7.83 | -0.140 | -1.76% | 7.98 | 8.22 | 7.81 | 20,821.00 |
| Apr 27 2024 | 7.97 | 0.270 | 3.56% | 7.70 | 8.06 | 7.44 | 26,093.00 |
| Apr 26 2024 | 7.70 | -0.240 | -3.07% | 7.93 | 7.93 | 7.54 | 47,668.00 |
| Apr 25 2024 | 7.94 | 0.230 | 3.05% | 7.71 | 8.11 | 7.57 | 37,503.00 |
| Apr 24 2024 | 7.71 | -0.250 | -3.15% | 7.95 | 8.20 | 7.60 | 30,709.00 |
| Apr 23 2024 | 7.96 | -0.260 | -3.15% | 8.21 | 8.35 | 7.92 | 45,854.00 |
| Apr 22 2024 | 8.22 | 0.510 | 6.55% | 7.73 | 8.30 | 7.71 | 47,680.00 |
| Apr 21 2024 | 7.71 | -0.150 | -1.93% | 7.88 | 7.95 | 7.57 | 12,281.00 |
| Apr 20 2024 | 7.87 | 0.340 | 4.46% | 7.49 | 7.92 | 7.41 | 34,337.00 |
| Apr 19 2024 | 7.53 | 0.230 | 3.14% | 7.30 | 7.69 | 6.72 | 75,097.00 |
| Apr 18 2024 | 7.30 | 0.420 | 6.17% | 6.89 | 7.35 | 6.73 | 40,424.00 |
| Apr 17 2024 | 6.88 | -0.320 | -4.43% | 7.19 | 7.24 | 6.62 | 130,260.00 |
| Apr 16 2024 | 7.20 | -0.050 | -0.70% | 7.25 | 7.33 | 6.77 | 115,001.00 |
| Apr 15 2024 | 7.25 | -0.270 | -3.54% | 7.53 | 7.93 | 7.03 | 176,290.00 |
| Apr 14 2024 | 7.51 | 0.570 | 8.24% | 6.92 | 7.59 | 6.66 | 155,998.00 |
| Apr 13 2024 | 6.94 | -0.980 | -12.41% | 7.93 | 8.00 | 5.93 | 499,244.00 |
| Apr 12 2024 | 7.92 | -1.24 | -13.51% | 9.14 | 9.21 | 7.29 | 301,516.00 |
| Apr 11 2024 | 9.16 | -0.870 | -8.63% | 10.04 | 10.04 | 8.72 | 250,109.00 |
| Apr 10 2024 | 10.03 | -1.21 | -10.77% | 11.21 | 11.30 | 9.81 | 167,927.00 |
| Apr 09 2024 | 11.24 | -0.400 | -3.45% | 11.63 | 11.70 | 11.04 | 33,721.00 |
| Apr 08 2024 | 11.64 | 0.230 | 1.99% | 11.40 | 11.79 | 11.28 | 43,360.00 |
| Apr 07 2024 | 11.41 | 0.160 | 1.42% | 11.25 | 11.48 | 11.20 | 8,614.00 |
| Apr 06 2024 | 11.25 | 0.310 | 2.80% | 10.93 | 11.34 | 10.90 | 6,269.00 |
| Apr 05 2024 | 10.95 | -0.040 | -0.32% | 10.98 | 11.07 | 10.44 | 14,786.00 |
| Apr 04 2024 | 10.98 | 0.090 | 0.86% | 10.88 | 11.26 | 10.72 | 20,768.00 |
| Apr 03 2024 | 10.89 | -0.430 | -3.76% | 11.31 | 11.45 | 10.67 | 49,498.00 |
| Apr 02 2024 | 11.31 | -1.14 | -9.12% | 12.43 | 12.43 | 11.19 | 46,717.00 |
| Apr 01 2024 | 12.45 | -0.480 | -3.73% | 12.95 | 12.95 | 12.05 | 87,946.00 |
| Mar 31 2024 | 12.93 | 0.320 | 2.55% | 12.62 | 13.32 | 12.59 | 18,501.00 |
| Mar 30 2024 | 12.61 | -0.070 | -0.53% | 12.65 | 12.90 | 12.52 | 15,168.00 |
| Mar 29 2024 | 12.67 | -0.090 | -0.67% | 12.76 | 13.14 | 12.46 | 29,756.00 |
| Mar 28 2024 | 12.76 | 0.510 | 4.16% | 12.24 | 12.88 | 12.12 | 46,845.00 |
| Mar 27 2024 | 12.25 | -0.460 | -3.63% | 12.70 | 12.81 | 12.12 | 72,995.00 |
| Mar 26 2024 | 12.71 | 0.270 | 2.20% | 12.43 | 12.89 | 12.37 | 29,052.00 |
| Mar 25 2024 | 12.44 | 0.400 | 3.30% | 12.05 | 12.74 | 11.94 | 59,501.00 |
| Mar 24 2024 | 12.04 | 0.380 | 3.27% | 11.63 | 12.09 | 11.59 | 17,250.00 |
| Mar 23 2024 | 11.66 | -0.060 | -0.48% | 11.76 | 12.01 | 11.58 | 55,330.00 |
| Mar 22 2024 | 11.72 | -0.470 | -3.84% | 12.18 | 12.24 | 11.34 | 81,494.00 |
| Mar 21 2024 | 12.18 | 0.250 | 2.10% | 11.92 | 12.23 | 11.57 | 132,495.00 |
| Mar 20 2024 | 11.93 | 1.32 | 12.48% | 10.61 | 11.95 | 10.31 | 85,317.00 |
| Mar 19 2024 | 10.61 | -1.28 | -10.73% | 11.87 | 12.03 | 10.39 | 133,829.00 |
| Mar 18 2024 | 11.88 | -0.570 | -4.58% | 12.41 | 12.60 | 11.57 | 50,523.00 |
| Mar 17 2024 | 12.45 | 0.430 | 3.55% | 12.03 | 12.67 | 11.38 | 40,062.00 |
| Mar 16 2024 | 12.03 | -1.03 | -7.88% | 13.06 | 13.15 | 11.76 | 46,649.00 |
| Mar 15 2024 | 13.06 | -0.890 | -6.40% | 13.95 | 14.12 | 12.16 | 67,684.00 |
| Mar 14 2024 | 13.95 | -0.280 | -1.93% | 14.23 | 14.47 | 13.17 | 58,403.00 |
| Mar 13 2024 | 14.22 | 0.150 | 1.04% | 14.07 | 14.73 | 13.79 | 34,790.00 |
| Mar 12 2024 | 14.08 | -0.370 | -2.59% | 14.45 | 14.55 | 12.98 | 49,360.00 |
| Mar 11 2024 | 14.45 | 0.150 | 1.06% | 14.25 | 14.65 | 13.52 | 58,295.00 |
| Mar 10 2024 | 14.30 | 0.110 | 0.76% | 14.22 | 14.44 | 13.55 | 61,880.00 |
| Mar 09 2024 | 14.19 | -0.450 | -3.09% | 14.62 | 15.03 | 13.90 | 58,352.00 |
