Register for streaming realtime charts, analysis tools, and prices.
UG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.14 | 0.01 | 0.12% | 8.11 | 8.1824 | 8.02 | 5,590 |
| Apr 22 2024 | 8.13 | 0.12 | 1.50% | 8.10 | 8.17 | 7.845 | 5,819 |
| Apr 19 2024 | 8.01 | 0.15 | 1.91% | 7.85 | 8.01 | 7.79 | 4,929 |
| Apr 18 2024 | 7.86 | 0.00 | 0.00% | 7.84 | 7.97 | 7.6716 | 3,701 |
| Apr 17 2024 | 7.86 | 0.07 | 0.90% | 7.86 | 7.90 | 7.86 | 1,354 |
| Apr 16 2024 | 7.79 | 0.09 | 1.17% | 7.59 | 7.80 | 7.59 | 3,730 |
| Apr 15 2024 | 7.70 | 0.05 | 0.65% | 7.65 | 7.70 | 7.65 | 1,011 |
| Apr 12 2024 | 7.65 | 0.14 | 1.86% | 7.51 | 7.65 | 7.51 | 10,061 |
| Apr 11 2024 | 7.51 | -0.06 | -0.79% | 7.71 | 7.71 | 7.50 | 1,789 |
| Apr 10 2024 | 7.57 | -0.17 | -2.20% | 7.59 | 7.59 | 7.55 | 830 |
| Apr 09 2024 | 7.74 | 0.05 | 0.65% | 7.69 | 7.74 | 7.68 | 1,156 |
| Apr 08 2024 | 7.69 | 0.09 | 1.18% | 7.69 | 7.73 | 7.48 | 5,263 |
| Apr 05 2024 | 7.60 | -0.30 | -3.80% | 7.75 | 7.75 | 7.35 | 20,467 |
| Apr 04 2024 | 7.90 | -0.06 | -0.75% | 7.83 | 7.90 | 7.83 | 260 |
| Apr 03 2024 | 7.96 | 0.14 | 1.73% | 7.82 | 7.96 | 7.62 | 8,373 |
| Apr 02 2024 | 7.825 | -0.03 | -0.32% | 7.81 | 7.825 | 7.62 | 5,267 |
| Apr 01 2024 | 7.85 | 0.20 | 2.61% | 7.66 | 7.91 | 7.62 | 8,728 |
| Mar 28 2024 | 7.65 | -0.11 | -1.35% | 7.75 | 7.82 | 7.62 | 4,083 |
| Mar 27 2024 | 7.755 | 0.19 | 2.44% | 7.63 | 7.8819 | 7.63 | 5,155 |
| Mar 26 2024 | 7.57 | -0.06 | -0.79% | 7.61 | 7.98 | 7.57 | 9,789 |
| Mar 25 2024 | 7.63 | -0.41 | -5.10% | 8.17 | 8.17 | 7.0202 | 45,480 |
| Mar 22 2024 | 8.04 | 0.46 | 6.07% | 7.65 | 8.15 | 7.6313 | 22,770 |
| Mar 21 2024 | 7.58 | -0.14 | -1.81% | 7.63 | 7.84 | 7.51 | 3,660 |
| Mar 20 2024 | 7.72 | 0.07 | 0.92% | 7.70 | 7.85 | 7.56 | 14,495 |
| Mar 19 2024 | 7.65 | -0.05 | -0.65% | 7.68 | 7.91 | 7.61 | 4,324 |
| Mar 18 2024 | 7.70 | -0.04 | -0.52% | 7.74 | 8.095 | 7.61 | 7,814 |
| Mar 15 2024 | 7.74 | 0.16 | 2.11% | 7.71 | 8.168 | 7.525 | 12,678 |
| Mar 14 2024 | 7.58 | -0.30 | -3.81% | 7.89 | 7.895 | 7.47 | 16,095 |
| Mar 13 2024 | 7.88 | 0.04 | 0.51% | 7.87 | 8.09 | 7.87 | 5,320 |
| Mar 12 2024 | 7.84 | -0.36 | -4.43% | 8.03 | 8.20 | 7.81 | 13,289 |
| Mar 11 2024 | 8.2032 | -0.01 | -0.08% | 8.16 | 8.2032 | 8.01 | 1,110 |
| Mar 08 2024 | 8.21 | -0.03 | -0.36% | 8.34 | 8.4292 | 8.0001 | 5,354 |
| Mar 07 2024 | 8.24 | 0.19 | 2.36% | 8.21 | 8.2899 | 7.80 | 8,322 |
| Mar 06 2024 | 8.05 | -0.24 | -2.90% | 8.11 | 8.5206 | 8.05 | 5,212 |
| Mar 05 2024 | 8.29 | 0.22 | 2.73% | 8.16 | 8.8899 | 8.16 | 3,551 |
| Mar 04 2024 | 8.07 | -0.23 | -2.77% | 8.42 | 8.4999 | 8.07 | 3,211 |
| Mar 01 2024 | 8.30 | 0.04 | 0.42% | 8.26 | 8.62 | 8.26 | 4,929 |
| Feb 29 2024 | 8.265 | -0.11 | -1.29% | 8.40 | 8.40 | 8.07 | 1,320 |
| Feb 28 2024 | 8.3727 | 0.10 | 1.24% | 8.38 | 8.38 | 8.25 | 2,841 |
| Feb 27 2024 | 8.2701 | -0.19 | -2.24% | 8.49 | 8.49 | 8.27 | 4,499 |
| Feb 26 2024 | 8.46 | 0.16 | 1.93% | 8.31 | 8.7223 | 8.26 | 4,894 |
| Feb 23 2024 | 8.30 | 0.13 | 1.59% | 8.17 | 8.3795 | 8.17 | 3,783 |
| Feb 22 2024 | 8.17 | -0.03 | -0.38% | 8.16 | 8.20 | 8.12 | 5,188 |
| Feb 21 2024 | 8.201 | -0.05 | -0.59% | 8.35 | 8.5636 | 8.20 | 9,943 |
| Feb 20 2024 | 8.25 | -0.36 | -4.18% | 8.58 | 8.58 | 8.25 | 9,258 |
| Feb 16 2024 | 8.61 | -0.17 | -1.94% | 8.73 | 8.86 | 8.61 | 3,832 |
| Feb 15 2024 | 8.78 | 0.20 | 2.33% | 8.69 | 8.78 | 8.56 | 5,372 |
| Feb 14 2024 | 8.58 | 0.24 | 2.88% | 8.34 | 8.585 | 8.34 | 5,916 |
| Feb 13 2024 | 8.3401 | -0.37 | -4.25% | 8.66 | 8.66 | 8.30 | 13,700 |
| Feb 12 2024 | 8.71 | -0.55 | -5.94% | 9.04 | 9.1087 | 8.65 | 5,440 |
| Feb 09 2024 | 9.2605 | 0.37 | 4.17% | 8.53 | 9.32 | 8.53 | 21,108 |
| Feb 08 2024 | 8.89 | -0.01 | -0.11% | 8.81 | 8.99 | 8.67 | 13,401 |
| Feb 07 2024 | 8.90 | 0.05 | 0.56% | 9.05 | 9.365 | 8.85 | 37,197 |
| Feb 06 2024 | 8.85 | 0.26 | 3.01% | 8.59 | 9.01 | 8.3719 | 13,714 |
| Feb 05 2024 | 8.5912 | 0.19 | 2.28% | 8.60 | 8.77 | 8.40 | 9,231 |
| Feb 02 2024 | 8.40 | 0.55 | 7.01% | 8.25 | 8.6001 | 8.25 | 39,131 |
| Feb 01 2024 | 7.85 | 0.17 | 2.21% | 7.77 | 8.02 | 7.52 | 3,189 |
| Jan 31 2024 | 7.68 | 0.37 | 5.06% | 7.48 | 7.79 | 7.2819 | 9,379 |
| Jan 30 2024 | 7.31 | 0.01 | 0.14% | 7.30 | 7.66 | 7.16 | 4,959 |
| Jan 29 2024 | 7.30 | -0.29 | -3.82% | 7.68 | 7.68 | 7.10 | 10,904 |
| Jan 26 2024 | 7.59 | 0.09 | 1.27% | 7.46 | 7.59 | 7.2501 | 6,303 |
| Jan 25 2024 | 7.495 | 0.13 | 1.70% | 7.68 | 7.68 | 7.495 | 470 |
