Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 7.03 | -0.660 | -8.57% | 7.67 | 7.92 | 6.79 | 598,260.00 |
| Apr 29 2024 | 7.69 | -0.140 | -1.78% | 7.85 | 7.89 | 7.50 | 261,531.00 |
| Apr 28 2024 | 7.83 | -0.140 | -1.76% | 7.97 | 8.23 | 7.79 | 252,011.00 |
| Apr 27 2024 | 7.97 | 0.280 | 3.60% | 7.70 | 8.06 | 7.46 | 248,452.00 |
| Apr 26 2024 | 7.69 | -0.250 | -3.11% | 7.93 | 7.95 | 7.53 | 349,589.00 |
| Apr 25 2024 | 7.94 | 0.230 | 2.97% | 7.71 | 8.12 | 7.56 | 362,507.00 |
| Apr 24 2024 | 7.71 | -0.240 | -3.04% | 7.96 | 8.21 | 7.59 | 325,200.00 |
| Apr 23 2024 | 7.95 | -0.260 | -3.17% | 8.19 | 8.36 | 7.92 | 585,760.00 |
| Apr 22 2024 | 8.21 | 0.480 | 6.25% | 7.74 | 8.33 | 7.70 | 738,593.00 |
| Apr 21 2024 | 7.73 | -0.140 | -1.79% | 7.83 | 7.96 | 7.55 | 249,329.00 |
| Apr 20 2024 | 7.87 | 0.370 | 4.95% | 7.47 | 7.92 | 7.40 | 367,500.00 |
| Apr 19 2024 | 7.50 | 0.200 | 2.68% | 7.28 | 7.71 | 6.72 | 738,898.00 |
| Apr 18 2024 | 7.30 | 0.410 | 5.99% | 6.87 | 7.35 | 6.73 | 427,006.00 |
| Apr 17 2024 | 6.89 | -0.300 | -4.11% | 7.14 | 7.25 | 6.63 | 464,996.00 |
| Apr 16 2024 | 7.19 | -0.060 | -0.87% | 7.23 | 7.33 | 6.77 | 939,487.00 |
| Apr 15 2024 | 7.25 | -0.280 | -3.71% | 7.47 | 7.94 | 7.03 | 1,169,919.00 |
| Apr 14 2024 | 7.53 | 0.610 | 8.77% | 6.94 | 7.59 | 6.65 | 1,708,326.00 |
| Apr 13 2024 | 6.92 | -1.01 | -12.75% | 7.93 | 8.02 | 5.92 | 2,506,309.00 |
| Apr 12 2024 | 7.93 | -1.22 | -13.34% | 9.12 | 9.21 | 7.35 | 1,767,057.00 |
| Apr 11 2024 | 9.15 | -0.880 | -8.79% | 9.99 | 9.99 | 8.70 | 2,413,502.00 |
| Apr 10 2024 | 10.03 | -1.18 | -10.52% | 11.18 | 11.31 | 9.80 | 1,666,788.00 |
| Apr 09 2024 | 11.21 | -0.400 | -3.48% | 11.62 | 11.71 | 11.03 | 465,760.00 |
| Apr 08 2024 | 11.62 | 0.230 | 1.99% | 11.38 | 11.80 | 11.27 | 366,306.00 |
| Apr 07 2024 | 11.39 | 0.150 | 1.32% | 11.23 | 11.50 | 11.20 | 248,260.00 |
| Apr 06 2024 | 11.24 | 0.320 | 2.92% | 10.91 | 11.34 | 10.90 | 120,810.00 |
| Apr 05 2024 | 10.92 | -0.060 | -0.54% | 10.96 | 11.07 | 10.44 | 292,425.00 |
| Apr 04 2024 | 10.98 | 0.120 | 1.06% | 10.86 | 11.28 | 10.71 | 710,352.00 |
| Apr 03 2024 | 10.87 | -0.430 | -3.81% | 11.32 | 11.46 | 10.66 | 541,438.00 |
| Apr 02 2024 | 11.30 | -1.12 | -9.04% | 12.43 | 12.43 | 11.17 | 583,802.00 |
| Apr 01 2024 | 12.42 | -0.530 | -4.11% | 12.93 | 12.95 | 12.04 | 830,731.00 |
| Mar 31 2024 | 12.96 | 0.340 | 2.69% | 12.60 | 13.34 | 12.58 | 442,837.00 |
| Mar 30 2024 | 12.62 | -0.030 | -0.24% | 12.62 | 12.92 | 12.51 | 281,335.00 |
| Mar 29 2024 | 12.65 | -0.110 | -0.88% | 12.72 | 13.16 | 12.45 | 569,185.00 |
| Mar 28 2024 | 12.76 | 0.520 | 4.24% | 12.23 | 12.96 | 12.11 | 518,675.00 |
| Mar 27 2024 | 12.24 | -0.450 | -3.58% | 12.69 | 12.82 | 12.07 | 588,681.00 |
| Mar 26 2024 | 12.69 | 0.250 | 2.03% | 12.41 | 12.89 | 12.36 | 370,895.00 |
| Mar 25 2024 | 12.44 | 0.390 | 3.26% | 12.01 | 12.75 | 11.92 | 465,421.00 |
| Mar 24 2024 | 12.05 | 0.420 | 3.62% | 11.65 | 12.09 | 11.58 | 133,930.00 |
| Mar 23 2024 | 11.63 | -0.120 | -1.00% | 11.72 | 12.01 | 11.57 | 255,012.00 |
| Mar 22 2024 | 11.75 | -0.440 | -3.57% | 12.11 | 12.25 | 11.34 | 492,658.00 |
| Mar 21 2024 | 12.18 | 0.270 | 2.28% | 11.86 | 12.24 | 11.54 | 618,001.00 |
| Mar 20 2024 | 11.91 | 1.29 | 12.13% | 10.68 | 11.97 | 10.30 | 737,518.00 |
| Mar 19 2024 | 10.62 | -1.24 | -10.45% | 11.87 | 12.04 | 10.38 | 798,983.00 |
| Mar 18 2024 | 11.86 | -0.560 | -4.52% | 12.37 | 12.60 | 11.56 | 329,295.00 |
| Mar 17 2024 | 12.42 | 0.380 | 3.19% | 12.11 | 12.66 | 11.36 | 565,754.00 |
| Mar 16 2024 | 12.04 | -1.02 | -7.80% | 13.05 | 13.21 | 11.76 | 606,077.00 |
| Mar 15 2024 | 13.06 | -0.890 | -6.39% | 13.98 | 14.13 | 12.24 | 691,461.00 |
| Mar 14 2024 | 13.95 | -0.280 | -2.00% | 14.25 | 14.48 | 13.16 | 667,149.00 |
| Mar 13 2024 | 14.23 | 0.160 | 1.13% | 14.03 | 14.75 | 13.76 | 587,493.00 |
| Mar 12 2024 | 14.07 | -0.360 | -2.46% | 14.41 | 14.57 | 13.32 | 615,440.00 |
| Mar 11 2024 | 14.43 | 0.220 | 1.53% | 14.27 | 14.65 | 13.53 | 705,561.00 |
| Mar 10 2024 | 14.21 | 0.020 | 0.13% | 14.21 | 14.43 | 13.54 | 868,370.00 |
| Mar 09 2024 | 14.19 | -0.430 | -2.94% | 14.58 | 15.05 | 13.86 | 681,433.00 |
| Mar 08 2024 | 14.62 | -0.290 | -1.96% | 14.94 | 15.47 | 14.24 | 1,092,890.00 |
| Mar 07 2024 | 14.91 | -0.510 | -3.32% | 15.38 | 15.57 | 14.55 | 1,086,579.00 |
| Mar 06 2024 | 15.42 | 2.27 | 17.22% | 13.17 | 17.03 | 12.56 | 3,947,756.00 |
| Mar 05 2024 | 13.16 | 0.780 | 6.27% | 12.36 | 14.10 | 11.25 | 2,365,152.00 |
| Mar 04 2024 | 12.38 | -0.230 | -1.85% | 12.62 | 13.08 | 12.07 | 1,216,468.00 |
| Mar 03 2024 | 12.61 | -0.030 | -0.21% | 12.54 | 13.33 | 11.49 | 1,968,860.00 |
| Mar 02 2024 | 12.64 | 1.03 | 8.86% | 11.52 | 13.49 | 11.08 | 2,541,382.00 |
| Mar 01 2024 | 11.61 | 0.500 | 4.54% | 11.14 | 12.07 | 10.83 | 1,733,211.00 |
| Feb 29 2024 | 11.11 | 0.150 | 1.33% | 10.93 | 11.98 | 10.71 | 3,034,652.00 |
| Feb 28 2024 | 10.96 | 0.110 | 1.02% | 10.87 | 11.28 | 10.14 | 2,110,030.00 |
| Feb 27 2024 | 10.85 | 0.240 | 2.25% | 10.58 | 11.20 | 10.43 | 1,714,715.00 |
| Feb 26 2024 | 10.61 | -0.530 | -4.77% | 11.04 | 11.56 | 10.36 | 2,536,334.00 |
| Feb 25 2024 | 11.14 | -0.130 | -1.12% | 11.28 | 11.63 | 10.11 | 3,413,832.00 |
| Feb 24 2024 | 11.27 | -0.070 | -0.63% | 11.38 | 12.86 | 10.92 | 7,365,270.00 |
| Feb 23 2024 | 11.34 | 3.99 | 54.22% | 7.36 | 12.57 | 7.04 | 8,206,843.00 |
| Feb 22 2024 | 7.35 | -0.040 | -0.49% | 7.39 | 7.52 | 7.27 | 340,189.00 |
| Feb 21 2024 | 7.39 | -0.160 | -2.17% | 7.55 | 7.55 | 7.08 | 505,607.00 |
| Feb 20 2024 | 7.55 | -0.150 | -1.93% | 7.70 | 7.73 | 7.25 | 893,803.00 |
| Feb 19 2024 | 7.70 | 0.050 | 0.65% | 7.65 | 7.78 | 7.52 | 727,327.00 |
| Feb 18 2024 | 7.65 | -0.110 | -1.44% | 7.79 | 8.00 | 7.40 | 856,821.00 |
| Feb 17 2024 | 7.77 | 0.310 | 4.21% | 7.45 | 7.88 | 7.37 | 862,118.00 |
| Feb 16 2024 | 7.45 | -0.060 | -0.80% | 7.54 | 7.73 | 7.31 | 1,019,816.00 |
| Feb 15 2024 | 7.51 | 0.620 | 8.95% | 6.90 | 7.54 | 6.90 | 1,033,244.00 |
| Feb 14 2024 | 6.89 | 0.210 | 3.13% | 6.69 | 6.91 | 6.64 | 317,507.00 |
| Feb 13 2024 | 6.69 | -0.150 | -2.24% | 6.84 | 6.88 | 6.56 | 421,696.00 |
| Feb 12 2024 | 6.84 | 0.160 | 2.40% | 6.68 | 6.86 | 6.48 | 354,249.00 |
| Feb 11 2024 | 6.68 | 0.050 | 0.72% | 6.63 | 6.83 | 6.56 | 365,952.00 |
| Feb 10 2024 | 6.63 | -0.020 | -0.35% | 6.66 | 6.76 | 6.54 | 198,198.00 |
| Feb 09 2024 | 6.65 | 0.340 | 5.37% | 6.32 | 6.70 | 6.31 | 546,752.00 |
| Feb 08 2024 | 6.31 | -0.080 | -1.19% | 6.41 | 6.43 | 6.31 | 347,984.00 |
| Feb 07 2024 | 6.39 | 0.110 | 1.83% | 6.28 | 6.48 | 6.22 | 395,286.00 |
| Feb 06 2024 | 6.28 | 0.280 | 4.58% | 6.00 | 6.44 | 6.00 | 549,114.00 |
| Feb 05 2024 | 6.00 | 0.020 | 0.32% | 5.98 | 6.09 | 5.91 | 215,412.00 |
| Feb 04 2024 | 5.98 | -0.120 | -2.02% | 6.10 | 6.13 | 5.95 | 161,433.00 |
| Feb 03 2024 | 6.10 | -0.030 | -0.44% | 6.14 | 6.28 | 6.06 | 191,746.00 |
| Feb 02 2024 | 6.13 | 0.080 | 1.34% | 6.04 | 6.26 | 6.03 | 257,252.00 |
| Feb 01 2024 | 6.05 | 0.050 | 0.92% | 6.02 | 6.09 | 5.88 | 444,534.00 |
