Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC4AZG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 1.343 | 0.02 | 1.51% | 1.412 | 1.418 | 1.289 | 0 |
| Sep 26 2024 | 1.323 | 0.19 | 16.67% | 1.026 | 1.458 | 1.02 | 0 |
| Sep 25 2024 | 1.134 | 0.10 | 9.57% | 1.096 | 1.229 | 1.08 | 0 |
| Sep 24 2024 | 1.035 | 0.06 | 6.05% | 0.90 | 1.164 | 0.856 | 0 |
| Sep 23 2024 | 0.976 | -0.001 | -0.10% | 0.975 | 1.045 | 0.951 | 0 |
| Sep 20 2024 | 0.977 | -0.059 | -5.69% | 1.068 | 1.114 | 0.902 | 0 |
| Sep 19 2024 | 1.036 | 0.13 | 14.22% | 0.86 | 1.10 | 0.845 | 0 |
| Sep 18 2024 | 0.907 | -0.075 | -7.64% | 0.983 | 0.991 | 0.882 | 0 |
| Sep 17 2024 | 0.982 | 0.085 | 9.48% | 0.888 | 1.002 | 0.85 | 0 |
| Sep 16 2024 | 0.897 | -0.046 | -4.88% | 0.973 | 1.016 | 0.887 | 0 |
| Sep 13 2024 | 0.943 | -0.094 | -9.06% | 1.021 | 1.043 | 0.908 | 0 |
| Sep 12 2024 | 1.037 | -0.01 | -0.48% | 1.003 | 1.118 | 1.003 | 0 |
| Sep 11 2024 | 1.042 | 0.00 | 0.00% | 1.085 | 1.126 | 1.008 | 0 |
| Sep 10 2024 | 1.042 | -0.02 | -1.88% | 1.112 | 1.126 | 1.032 | 0 |
| Sep 09 2024 | 1.062 | -0.01 | -0.47% | 1.026 | 1.149 | 1.019 | 0 |
| Sep 06 2024 | 1.067 | 0.02 | 1.81% | 1.07 | 1.114 | 1.033 | 0 |
| Sep 05 2024 | 1.048 | -0.16 | -13.17% | 1.197 | 1.215 | 0.981 | 0 |
| Sep 04 2024 | 1.207 | -0.09 | -6.87% | 1.383 | 1.399 | 1.177 | 0 |
| Sep 03 2024 | 1.296 | -0.05 | -3.36% | 1.356 | 1.379 | 1.296 | 0 |
| Sep 02 2024 | 1.341 | -0.17 | -11.19% | 1.464 | 1.481 | 1.326 | 0 |
| Aug 30 2024 | 1.51 | 0.10 | 6.94% | 1.401 | 1.545 | 1.392 | 0 |
| Aug 29 2024 | 1.412 | 0.04 | 2.92% | 1.383 | 1.427 | 1.309 | 0 |
| Aug 28 2024 | 1.372 | -0.06 | -4.19% | 1.394 | 1.437 | 1.372 | 0 |
| Aug 27 2024 | 1.432 | -0.06 | -3.70% | 1.48 | 1.50 | 1.407 | 0 |
| Aug 26 2024 | 1.487 | -0.06 | -3.75% | 1.54 | 1.555 | 1.472 | 0 |
| Aug 23 2024 | 1.545 | -0.10 | -5.79% | 1.60 | 1.635 | 1.545 | 0 |
| Aug 22 2024 | 1.64 | 0.02 | 1.55% | 1.57 | 1.64 | 1.56 | 0 |
| Aug 21 2024 | 1.615 | -0.02 | -0.92% | 1.61 | 1.645 | 1.595 | 0 |
| Aug 20 2024 | 1.63 | 0.12 | 7.59% | 1.51 | 1.68 | 1.50 | 0 |
| Aug 19 2024 | 1.515 | -0.07 | -4.42% | 1.615 | 1.625 | 1.45 | 0 |
| Aug 16 2024 | 1.585 | 0.00 | 0.00% | 1.59 | 1.665 | 1.58 | 0 |
| Aug 14 2024 | 1.585 | -0.06 | -3.35% | 1.695 | 1.705 | 1.585 | 0 |
| Aug 13 2024 | 1.64 | -0.08 | -4.37% | 1.685 | 1.72 | 1.64 | 0 |
| Aug 12 2024 | 1.715 | 0.06 | 3.63% | 1.685 | 1.75 | 1.64 | 0 |
| Aug 09 2024 | 1.655 | 0.01 | 0.30% | 1.68 | 1.70 | 1.545 | 0 |
| Aug 08 2024 | 1.65 | -0.05 | -2.65% | 1.665 | 1.70 | 1.625 | 0 |
| Aug 07 2024 | 1.695 | -0.06 | -3.42% | 1.60 | 1.80 | 1.60 | 0 |
| Aug 06 2024 | 1.755 | 0.05 | 2.93% | 1.63 | 1.83 | 1.63 | 0 |
| Aug 05 2024 | 1.705 | 0.16 | 10.00% | 2.05 | 2.05 | 1.58 | 0 |
| Aug 02 2024 | 1.55 | -0.02 | -1.27% | 1.705 | 1.75 | 1.493 | 0 |
| Aug 01 2024 | 1.57 | -0.01 | -0.32% | 1.57 | 1.64 | 1.56 | 0 |
| Jul 31 2024 | 1.575 | -0.04 | -2.17% | 1.505 | 1.67 | 1.492 | 0 |
| Jul 30 2024 | 1.61 | 0.02 | 1.26% | 1.525 | 1.615 | 1.525 | 0 |
| Jul 29 2024 | 1.59 | 0.03 | 1.60% | 1.50 | 1.60 | 1.50 | 0 |
| Jul 26 2024 | 1.565 | -0.02 | -0.95% | 1.575 | 1.66 | 1.545 | 0 |
| Jul 25 2024 | 1.58 | -0.04 | -2.47% | 1.655 | 1.69 | 1.555 | 0 |
| Jul 24 2024 | 1.62 | -0.13 | -7.16% | 1.825 | 1.845 | 1.54 | 0 |
| Jul 23 2024 | 1.745 | 0.06 | 3.56% | 1.65 | 1.77 | 1.63 | 0 |
| Jul 22 2024 | 1.685 | 0.03 | 1.81% | 1.695 | 1.705 | 1.58 | 0 |
| Jul 19 2024 | 1.655 | -0.08 | -4.34% | 1.78 | 1.785 | 1.635 | 0 |
| Jul 18 2024 | 1.73 | -0.07 | -3.62% | 1.805 | 1.835 | 1.685 | 0 |
| Jul 17 2024 | 1.795 | -0.11 | -5.77% | 1.83 | 1.88 | 1.765 | 0 |
| Jul 16 2024 | 1.905 | 0.04 | 2.14% | 1.86 | 1.925 | 1.815 | 0 |
| Jul 15 2024 | 1.865 | -0.01 | -0.27% | 1.865 | 1.915 | 1.82 | 0 |
| Jul 12 2024 | 1.87 | -0.05 | -2.60% | 1.90 | 1.905 | 1.80 | 0 |
| Jul 11 2024 | 1.92 | 0.10 | 5.21% | 1.775 | 1.94 | 1.75 | 0 |
| Jul 10 2024 | 1.825 | -0.23 | -11.19% | 1.995 | 1.995 | 1.78 | 0 |
| Jul 09 2024 | 2.055 | 0.02 | 0.74% | 1.99 | 2.095 | 1.99 | 0 |
| Jul 08 2024 | 2.04 | -0.07 | -3.09% | 2.01 | 2.105 | 1.90 | 0 |
| Jul 05 2024 | 2.105 | -0.08 | -3.66% | 2.17 | 2.17 | 2.065 | 0 |
| Jul 04 2024 | 2.185 | -0.11 | -4.59% | 2.27 | 2.27 | 2.165 | 0 |
| Jul 03 2024 | 2.29 | -0.08 | -3.17% | 2.305 | 2.37 | 2.24 | 0 |
| Jul 02 2024 | 2.365 | 0.00 | 0.00% | 2.365 | 2.475 | 2.355 | 0 |
| Jul 01 2024 | 2.365 | -0.15 | -5.96% | 2.295 | 2.37 | 2.16 | 0 |
