Register to chat with like-minded investors on our interactive forums.
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 7.82 | -0.290 | -3.58% | 8.12 | 8.17 | 7.75 | 838,473.00 |
| Jul 21 2024 | 8.11 | 0.090 | 1.12% | 8.02 | 8.18 | 7.63 | 509,892.00 |
| Jul 20 2024 | 8.02 | 0.040 | 0.50% | 7.99 | 8.05 | 7.82 | 415,886.00 |
| Jul 19 2024 | 7.98 | 0.140 | 1.79% | 7.84 | 8.10 | 7.67 | 458,401.00 |
| Jul 18 2024 | 7.84 | -0.100 | -1.26% | 7.95 | 8.05 | 7.56 | 1,063,358.00 |
| Jul 17 2024 | 7.94 | -0.250 | -3.05% | 8.18 | 8.42 | 7.87 | 1,613,750.00 |
| Jul 16 2024 | 8.19 | -0.400 | -4.66% | 8.60 | 8.66 | 7.87 | 1,842,854.00 |
| Jul 15 2024 | 8.59 | 0.150 | 1.78% | 8.42 | 8.61 | 8.28 | 2,428,337.00 |
| Jul 14 2024 | 8.44 | 0.270 | 3.30% | 8.17 | 8.50 | 8.07 | 991,744.00 |
| Jul 13 2024 | 8.17 | 0.070 | 0.86% | 8.11 | 8.29 | 8.08 | 798,873.00 |
| Jul 12 2024 | 8.10 | 0.270 | 3.45% | 7.84 | 8.27 | 7.69 | 322,630.00 |
| Jul 11 2024 | 7.83 | -0.210 | -2.61% | 8.00 | 8.18 | 7.76 | 434,843.00 |
| Jul 10 2024 | 8.04 | -0.130 | -1.59% | 8.16 | 8.34 | 7.99 | 956,559.00 |
| Jul 09 2024 | 8.17 | 0.140 | 1.74% | 8.01 | 8.28 | 7.97 | 414,676.00 |
| Jul 08 2024 | 8.03 | 0.410 | 5.38% | 7.66 | 8.31 | 7.32 | 573,897.00 |
| Jul 07 2024 | 7.62 | -0.580 | -7.07% | 8.18 | 8.20 | 7.61 | 305,202.00 |
| Jul 06 2024 | 8.20 | 0.450 | 5.81% | 7.74 | 8.27 | 7.66 | 525,803.00 |
| Jul 05 2024 | 7.75 | 0.110 | 1.44% | 7.55 | 7.83 | 6.77 | 1,434,007.00 |
| Jul 04 2024 | 7.64 | -0.890 | -10.43% | 8.54 | 8.58 | 7.59 | 754,220.00 |
| Jul 03 2024 | 8.53 | -0.450 | -5.01% | 8.97 | 9.05 | 8.39 | 785,380.00 |
| Jul 02 2024 | 8.98 | -0.160 | -1.75% | 9.10 | 9.21 | 8.80 | 826,993.00 |
| Jul 01 2024 | 9.14 | -0.110 | -1.19% | 9.38 | 9.52 | 9.12 | 430,233.00 |
| Jun 30 2024 | 9.25 | 0.410 | 4.64% | 8.85 | 9.34 | 8.76 | 253,823.00 |
| Jun 29 2024 | 8.84 | -0.130 | -1.45% | 8.97 | 9.22 | 8.83 | 260,410.00 |
| Jun 28 2024 | 8.97 | -0.510 | -5.38% | 9.51 | 9.63 | 8.92 | 506,932.00 |
| Jun 27 2024 | 9.48 | 0.090 | 0.96% | 9.37 | 9.64 | 9.17 | 649,981.00 |
| Jun 26 2024 | 9.39 | -0.110 | -1.16% | 9.49 | 9.65 | 9.15 | 861,478.00 |
| Jun 25 2024 | 9.50 | 0.190 | 2.04% | 9.35 | 9.57 | 9.18 | 506,750.00 |
| Jun 24 2024 | 9.31 | -0.470 | -4.81% | 9.76 | 9.81 | 8.72 | 1,475,980.00 |
| Jun 23 2024 | 9.78 | -0.060 | -0.61% | 9.82 | 10.09 | 9.75 | 234,032.00 |
| Jun 22 2024 | 9.84 | 0.040 | 0.41% | 9.77 | 10.08 | 9.61 | 319,602.00 |
| Jun 21 2024 | 9.80 | -0.230 | -2.29% | 10.04 | 10.32 | 9.66 | 630,379.00 |
| Jun 20 2024 | 10.03 | 0.100 | 1.01% | 9.93 | 10.30 | 9.63 | 823,110.00 |
| Jun 19 2024 | 9.93 | 0.210 | 2.16% | 9.71 | 10.47 | 9.59 | 1,913,516.00 |
| Jun 18 2024 | 9.72 | -0.880 | -8.30% | 10.62 | 10.63 | 9.23 | 2,199,641.00 |
| Jun 17 2024 | 10.60 | -1.12 | -9.56% | 11.90 | 11.91 | 10.53 | 1,087,621.00 |
| Jun 16 2024 | 11.72 | 0.230 | 2.00% | 11.52 | 11.81 | 11.25 | 910,693.00 |
| Jun 15 2024 | 11.49 | 1.08 | 10.37% | 10.38 | 11.86 | 10.30 | 1,793,582.00 |
| Jun 14 2024 | 10.41 | 0.250 | 2.46% | 10.19 | 11.02 | 10.07 | 2,018,752.00 |
| Jun 13 2024 | 10.16 | 0.100 | 0.99% | 10.07 | 10.24 | 9.64 | 807,315.00 |
| Jun 12 2024 | 10.06 | 1.06 | 11.78% | 8.96 | 10.35 | 8.78 | 1,570,377.00 |
| Jun 11 2024 | 9.00 | -1.35 | -13.04% | 10.35 | 10.39 | 8.76 | 1,266,162.00 |
| Jun 10 2024 | 10.35 | 0.540 | 5.50% | 9.81 | 10.68 | 9.60 | 786,331.00 |
| Jun 09 2024 | 9.81 | -0.230 | -2.29% | 10.01 | 10.08 | 9.73 | 250,548.00 |
| Jun 08 2024 | 10.04 | 0.220 | 2.24% | 9.80 | 10.20 | 9.79 | 572,115.00 |
| Jun 07 2024 | 9.82 | -0.800 | -7.53% | 10.62 | 10.74 | 9.31 | 881,699.00 |
| Jun 06 2024 | 10.62 | -0.540 | -4.84% | 11.19 | 11.40 | 10.42 | 777,539.00 |
| Jun 05 2024 | 11.16 | -0.280 | -2.45% | 11.11 | 11.61 | 10.88 | 4,848,789.00 |
| Jun 04 2024 | 11.44 | 1.95 | 20.55% | 9.50 | 11.96 | 9.40 | 4,194,164.00 |
| Jun 03 2024 | 9.49 | 0.060 | 0.64% | 9.42 | 9.84 | 9.28 | 531,677.00 |
| Jun 02 2024 | 9.43 | -0.450 | -4.55% | 9.87 | 9.95 | 9.00 | 320,823.00 |
| Jun 01 2024 | 9.88 | -0.130 | -1.30% | 9.94 | 10.05 | 9.85 | 405,725.00 |
| May 31 2024 | 10.01 | -0.730 | -6.80% | 10.77 | 11.14 | 9.92 | 1,295,160.00 |
| May 30 2024 | 10.74 | 0.300 | 2.87% | 10.50 | 11.21 | 10.35 | 1,027,522.00 |
| May 29 2024 | 10.44 | -0.740 | -6.62% | 11.09 | 11.33 | 10.43 | 1,094,158.00 |
| May 28 2024 | 11.18 | 0.130 | 1.18% | 11.10 | 11.50 | 10.60 | 1,287,001.00 |
| May 27 2024 | 11.05 | -0.110 | -0.99% | 11.21 | 11.37 | 10.90 | 2,738,456.00 |
| May 26 2024 | 11.16 | -0.150 | -1.33% | 11.31 | 11.79 | 11.06 | 2,150,853.00 |
| May 25 2024 | 11.31 | 1.15 | 11.32% | 10.19 | 11.47 | 10.15 | 2,775,391.00 |
| May 24 2024 | 10.16 | 1.13 | 12.51% | 9.05 | 10.61 | 8.95 | 2,476,632.00 |
| May 23 2024 | 9.03 | -0.270 | -2.90% | 9.34 | 9.86 | 8.66 | 2,042,426.00 |
| May 22 2024 | 9.30 | -0.320 | -3.33% | 9.60 | 9.69 | 9.02 | 1,764,960.00 |
| May 21 2024 | 9.62 | 0.290 | 3.11% | 9.34 | 10.13 | 9.08 | 2,276,777.00 |
| May 20 2024 | 9.33 | 1.69 | 22.12% | 7.65 | 9.52 | 7.62 | 1,721,553.00 |
| May 19 2024 | 7.64 | -0.220 | -2.80% | 7.86 | 7.97 | 7.58 | 296,226.00 |
| May 18 2024 | 7.86 | 0.380 | 5.08% | 7.49 | 8.23 | 7.45 | 933,509.00 |
| May 17 2024 | 7.48 | 0.180 | 2.47% | 7.29 | 7.61 | 7.24 | 248,707.00 |
| May 16 2024 | 7.30 | -0.090 | -1.22% | 7.37 | 7.43 | 7.05 | 188,747.00 |
| May 15 2024 | 7.39 | 0.610 | 9.00% | 6.80 | 8.77 | 6.74 | 281,080.00 |
| May 14 2024 | 6.78 | -0.220 | -3.14% | 7.00 | 7.17 | 6.76 | 264,037.00 |
| May 13 2024 | 7.00 | -0.060 | -0.85% | 7.07 | 7.24 | 6.84 | 367,742.00 |
| May 12 2024 | 7.06 | 0.030 | 0.43% | 7.04 | 7.21 | 6.98 | 137,577.00 |
| May 11 2024 | 7.03 | -0.080 | -1.13% | 7.12 | 7.64 | 7.02 | 119,643.00 |
| May 10 2024 | 7.11 | -0.390 | -5.20% | 7.48 | 7.64 | 7.02 | 226,139.00 |
| May 09 2024 | 7.50 | 0.160 | 2.18% | 7.33 | 7.75 | 7.17 | 207,419.00 |
| May 08 2024 | 7.34 | -0.100 | -1.34% | 7.42 | 7.53 | 7.20 | 410,119.00 |
| May 07 2024 | 7.44 | -0.050 | -0.67% | 7.49 | 7.83 | 7.38 | 326,497.00 |
| May 06 2024 | 7.49 | -0.110 | -1.45% | 7.60 | 8.09 | 7.30 | 710,900.00 |
| May 05 2024 | 7.60 | 0.060 | 0.80% | 7.54 | 7.65 | 7.36 | 256,327.00 |
| May 04 2024 | 7.54 | -0.060 | -0.79% | 7.59 | 7.80 | 7.45 | 194,846.00 |
| May 03 2024 | 7.60 | 0.480 | 6.74% | 7.11 | 7.63 | 6.95 | 686,526.00 |
| May 02 2024 | 7.12 | 0.080 | 1.14% | 7.03 | 7.31 | 6.84 | 315,429.00 |
| May 01 2024 | 7.04 | -0.020 | -0.28% | 7.05 | 7.15 | 6.53 | 810,747.00 |
| Apr 30 2024 | 7.06 | -0.650 | -8.43% | 7.67 | 7.92 | 6.79 | 696,062.00 |
| Apr 29 2024 | 7.71 | -0.130 | -1.66% | 7.68 | 7.90 | 7.47 | 391,654.00 |
| Apr 28 2024 | 7.84 | -0.130 | -1.63% | 7.98 | 8.23 | 7.79 | 278,177.00 |
| Apr 27 2024 | 7.97 | 0.260 | 3.37% | 7.70 | 8.06 | 7.44 | 276,248.00 |
| Apr 26 2024 | 7.71 | -0.240 | -3.02% | 7.92 | 7.95 | 7.53 | 412,525.00 |
| Apr 25 2024 | 7.95 | 0.240 | 3.11% | 7.71 | 8.14 | 7.56 | 413,119.00 |
| Apr 24 2024 | 7.71 | -0.250 | -3.14% | 7.97 | 8.32 | 7.59 | 365,536.00 |
