Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC5GU4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.147 | 0.02 | 2.23% | 1.109 | 1.237 | 1.099 | 100 |
| Jun 24 2024 | 1.122 | 0.05 | 4.86% | 1.078 | 1.125 | 1.057 | 0 |
| Jun 21 2024 | 1.07 | -0.03 | -2.37% | 1.071 | 1.122 | 1.035 | 0 |
| Jun 20 2024 | 1.096 | 0.11 | 11.27% | 1.016 | 1.104 | 0.985 | 0 |
| Jun 19 2024 | 0.985 | -0.041 | -4.00% | 1.065 | 1.065 | 0.983 | 0 |
| Jun 18 2024 | 1.026 | 0.12 | 12.75% | 0.966 | 1.03 | 0.92 | 0 |
| Jun 17 2024 | 0.91 | -0.004 | -0.44% | 0.949 | 0.964 | 0.848 | 0 |
| Jun 14 2024 | 0.914 | -0.228 | -19.96% | 1.164 | 1.166 | 0.863 | 1,500 |
| Jun 13 2024 | 1.142 | -0.09 | -7.31% | 1.208 | 1.24 | 1.142 | 0 |
| Jun 12 2024 | 1.232 | 0.07 | 5.84% | 1.192 | 1.281 | 1.175 | 0 |
| Jun 11 2024 | 1.164 | -0.11 | -8.92% | 1.255 | 1.318 | 1.10 | 0 |
| Jun 10 2024 | 1.278 | -0.03 | -1.99% | 1.284 | 1.284 | 1.218 | 0 |
| Jun 07 2024 | 1.304 | -0.09 | -6.52% | 1.374 | 1.431 | 1.264 | 0 |
| Jun 06 2024 | 1.395 | -0.03 | -2.31% | 1.433 | 1.47 | 1.325 | 0 |
| Jun 05 2024 | 1.428 | 0.07 | 5.47% | 1.345 | 1.492 | 1.33 | 0 |
| Jun 04 2024 | 1.354 | 0.00 | -0.15% | 1.338 | 1.402 | 1.319 | 0 |
| Jun 03 2024 | 1.356 | 0.10 | 7.70% | 1.318 | 1.357 | 1.275 | 0 |
| May 31 2024 | 1.259 | 0.02 | 1.45% | 1.25 | 1.259 | 1.194 | 0 |
| May 30 2024 | 1.241 | 0.06 | 5.35% | 1.147 | 1.241 | 1.141 | 0 |
| May 29 2024 | 1.178 | -0.10 | -7.90% | 1.271 | 1.272 | 1.177 | 0 |
| May 28 2024 | 1.279 | 0.01 | 0.63% | 1.279 | 1.292 | 1.252 | 500 |
| May 27 2024 | 1.271 | 0.11 | 9.66% | 1.187 | 1.274 | 1.164 | 0 |
| May 24 2024 | 1.159 | -0.05 | -3.90% | 1.218 | 1.218 | 1.124 | 0 |
| May 23 2024 | 1.206 | -0.08 | -5.93% | 1.302 | 1.303 | 1.182 | 750 |
| May 22 2024 | 1.282 | -0.08 | -5.53% | 1.354 | 1.359 | 1.236 | 6,000 |
| May 21 2024 | 1.357 | -0.01 | -0.80% | 1.339 | 1.375 | 1.272 | 0 |
| May 20 2024 | 1.368 | -0.05 | -3.80% | 1.399 | 1.45 | 1.366 | 750 |
| May 17 2024 | 1.422 | -0.03 | -1.80% | 1.418 | 1.465 | 1.384 | 0 |
| May 16 2024 | 1.448 | -0.02 | -1.56% | 1.451 | 1.492 | 1.438 | 0 |
| May 15 2024 | 1.471 | 0.13 | 9.78% | 1.347 | 1.483 | 1.343 | 0 |
| May 14 2024 | 1.34 | -0.04 | -2.76% | 1.368 | 1.407 | 1.34 | 0 |
| May 13 2024 | 1.378 | -0.01 | -0.43% | 1.355 | 1.39 | 1.316 | 0 |
| May 10 2024 | 1.384 | 0.26 | 23.13% | 1.154 | 1.384 | 1.144 | 3,000 |
| May 09 2024 | 1.124 | 0.03 | 3.02% | 1.068 | 1.135 | 1.068 | 0 |
| May 08 2024 | 1.091 | 0.07 | 7.28% | 1.00 | 1.095 | 0.994 | 0 |
| May 07 2024 | 1.017 | 0.05 | 4.74% | 0.992 | 1.023 | 0.954 | 0 |
| May 06 2024 | 0.971 | 0.077 | 8.61% | 0.901 | 0.985 | 0.895 | 0 |
| May 03 2024 | 0.894 | -0.011 | -1.22% | 0.919 | 0.946 | 0.873 | 0 |
| May 02 2024 | 0.905 | 0.065 | 7.74% | 0.831 | 0.933 | 0.825 | 0 |
| Apr 30 2024 | 0.84 | -0.001 | -0.12% | 0.844 | 0.902 | 0.822 | 0 |
| Apr 29 2024 | 0.841 | 0.077 | 10.08% | 0.787 | 0.864 | 0.771 | 0 |
| Apr 26 2024 | 0.764 | 0.069 | 9.93% | 0.76 | 0.783 | 0.716 | 0 |
| Apr 25 2024 | 0.695 | -0.027 | -3.74% | 0.727 | 0.753 | 0.636 | 0 |
| Apr 24 2024 | 0.722 | -0.064 | -8.14% | 0.794 | 0.797 | 0.709 | 0 |
| Apr 23 2024 | 0.786 | 0.086 | 12.29% | 0.707 | 0.789 | 0.703 | 0 |
| Apr 22 2024 | 0.70 | 0.089 | 14.57% | 0.645 | 0.704 | 0.567 | 0 |
| Apr 19 2024 | 0.611 | 0.07 | 12.94% | 0.468 | 0.613 | 0.468 | 4,000 |
| Apr 18 2024 | 0.541 | 0.10 | 22.68% | 0.499 | 0.544 | 0.472 | 0 |
| Apr 17 2024 | 0.441 | -0.016 | -3.50% | 0.461 | 0.50 | 0.417 | 0 |
| Apr 16 2024 | 0.457 | -0.063 | -12.12% | 0.485 | 0.533 | 0.438 | 4,000 |
| Apr 15 2024 | 0.52 | -0.008 | -1.52% | 0.57 | 0.587 | 0.52 | 0 |
| Apr 12 2024 | 0.528 | 0.158 | 42.70% | 0.423 | 0.576 | 0.423 | 0 |
| Apr 11 2024 | 0.37 | 0.012 | 3.35% | 0.393 | 0.443 | 0.347 | 0 |
| Apr 10 2024 | 0.358 | -0.129 | -26.49% | 0.571 | 0.571 | 0.34 | 1,000 |
| Apr 09 2024 | 0.487 | -0.086 | -15.01% | 0.59 | 0.597 | 0.481 | 50,000 |
| Apr 08 2024 | 0.573 | -0.003 | -0.52% | 0.59 | 0.62 | 0.564 | 50,000 |
| Apr 05 2024 | 0.576 | -0.156 | -21.31% | 0.682 | 0.682 | 0.566 | 0 |
| Apr 04 2024 | 0.732 | 0.059 | 8.77% | 0.669 | 0.75 | 0.667 | 0 |
| Apr 03 2024 | 0.673 | -0.003 | -0.44% | 0.669 | 0.693 | 0.641 | 0 |
| Apr 02 2024 | 0.676 | -0.119 | -14.97% | 0.817 | 0.835 | 0.676 | 0 |
| Mar 28 2024 | 0.795 | -0.046 | -5.47% | 0.875 | 0.875 | 0.795 | 0 |
