Register for real-time alerts, custom portfolio, and market movers
UZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 19.03 | 0.21 | 1.12% | 18.99 | 19.07 | 18.67 | 36,667 |
| May 13 2024 | 18.82 | 0.40 | 2.17% | 18.50 | 18.86 | 18.50 | 23,649 |
| May 10 2024 | 18.42 | 0.40 | 2.22% | 18.14 | 18.43 | 17.80 | 51,163 |
| May 09 2024 | 18.02 | 0.59 | 3.38% | 17.37 | 18.4372 | 17.37 | 117,082 |
| May 08 2024 | 17.43 | -0.85 | -4.65% | 18.26 | 18.26 | 17.25 | 52,220 |
| May 07 2024 | 18.28 | -0.05 | -0.25% | 18.31 | 18.3154 | 18.07 | 22,046 |
| May 06 2024 | 18.325 | 0.07 | 0.41% | 18.27 | 18.325 | 18.18 | 17,530 |
| May 03 2024 | 18.2504 | 0.40 | 2.24% | 17.91 | 18.2504 | 17.88 | 9,875 |
| May 02 2024 | 17.85 | 0.20 | 1.13% | 17.79 | 17.85 | 17.6501 | 12,274 |
| May 01 2024 | 17.65 | 0.00 | 0.00% | 17.61 | 17.79 | 17.535 | 11,657 |
| Apr 30 2024 | 17.65 | 0.00 | 0.00% | 17.65 | 17.65 | 17.4459 | 11,477 |
| Apr 29 2024 | 17.65 | 0.08 | 0.46% | 17.57 | 17.70 | 17.4841 | 17,150 |
| Apr 26 2024 | 17.57 | 0.12 | 0.69% | 17.47 | 17.63 | 17.34 | 17,561 |
| Apr 25 2024 | 17.45 | -0.37 | -2.08% | 17.54 | 17.6899 | 17.29 | 29,194 |
| Apr 24 2024 | 17.82 | -0.22 | -1.22% | 18.06 | 18.06 | 17.76 | 13,570 |
| Apr 23 2024 | 18.04 | 0.29 | 1.63% | 17.75 | 18.08 | 17.74 | 20,148 |
| Apr 22 2024 | 17.75 | -0.07 | -0.39% | 17.73 | 17.95 | 17.72 | 25,389 |
| Apr 19 2024 | 17.82 | 0.01 | 0.06% | 17.91 | 17.94 | 17.70 | 11,576 |
| Apr 18 2024 | 17.81 | -0.13 | -0.72% | 17.87 | 18.05 | 17.66 | 16,985 |
| Apr 17 2024 | 17.94 | 0.14 | 0.79% | 18.00 | 18.05 | 17.83 | 15,579 |
| Apr 16 2024 | 17.80 | 0.10 | 0.56% | 17.70 | 18.07 | 17.66 | 24,723 |
| Apr 15 2024 | 17.70 | -0.20 | -1.12% | 18.03 | 18.03 | 17.57 | 51,153 |
| Apr 12 2024 | 17.90 | -0.06 | -0.33% | 18.00 | 18.34 | 17.8501 | 88,595 |
| Apr 11 2024 | 17.96 | -0.31 | -1.70% | 18.27 | 18.27 | 17.83 | 163,825 |
| Apr 10 2024 | 18.27 | 0.20 | 1.11% | 17.88 | 18.27 | 17.8001 | 29,179 |
| Apr 09 2024 | 18.07 | 0.07 | 0.39% | 18.12 | 18.13 | 17.9901 | 181,009 |
| Apr 08 2024 | 18.00 | -0.05 | -0.28% | 18.15 | 18.15 | 17.9406 | 17,141 |
| Apr 05 2024 | 18.05 | 0.02 | 0.11% | 18.05 | 18.20 | 18.00 | 25,827 |
| Apr 04 2024 | 18.03 | -0.03 | -0.17% | 18.19 | 18.47 | 18.01 | 39,456 |
| Apr 03 2024 | 18.06 | 0.06 | 0.33% | 17.87 | 18.335 | 17.84 | 40,681 |
| Apr 02 2024 | 18.00 | -0.19 | -1.04% | 18.07 | 18.30 | 17.85 | 38,162 |
| Apr 01 2024 | 18.1895 | 0.09 | 0.49% | 18.28 | 18.60 | 18.065 | 103,593 |
| Mar 28 2024 | 18.10 | -0.30 | -1.63% | 18.30 | 18.60 | 18.10 | 140,237 |
| Mar 27 2024 | 18.40 | -0.10 | -0.54% | 18.56 | 18.675 | 18.20 | 55,875 |
| Mar 26 2024 | 18.50 | 0.02 | 0.11% | 18.47 | 18.57 | 18.37 | 16,448 |
| Mar 25 2024 | 18.48 | 0.04 | 0.22% | 18.48 | 18.64 | 18.35 | 21,031 |
| Mar 22 2024 | 18.44 | -0.39 | -2.07% | 18.90 | 18.95 | 18.31 | 31,504 |
| Mar 21 2024 | 18.83 | 0.32 | 1.76% | 18.51 | 19.00 | 18.49 | 24,115 |
| Mar 20 2024 | 18.505 | 0.06 | 0.35% | 18.54 | 18.70 | 18.47 | 16,948 |
| Mar 19 2024 | 18.44 | -0.10 | -0.54% | 18.63 | 18.68 | 18.44 | 30,889 |
| Mar 18 2024 | 18.54 | -0.26 | -1.38% | 18.79 | 18.8575 | 18.46 | 20,163 |
| Mar 15 2024 | 18.80 | 0.13 | 0.70% | 18.66 | 18.80 | 18.59 | 28,660 |
| Mar 14 2024 | 18.67 | -0.02 | -0.11% | 18.75 | 18.75 | 18.47 | 13,663 |
| Mar 13 2024 | 18.69 | 0.23 | 1.25% | 18.50 | 18.735 | 18.50 | 20,363 |
| Mar 12 2024 | 18.46 | 0.15 | 0.82% | 18.48 | 18.60 | 18.14 | 14,237 |
| Mar 11 2024 | 18.31 | -0.29 | -1.56% | 18.50 | 18.65 | 18.31 | 15,184 |
| Mar 08 2024 | 18.60 | -0.10 | -0.53% | 18.74 | 18.74 | 18.56 | 16,504 |
| Mar 07 2024 | 18.70 | 0.09 | 0.48% | 18.65 | 18.70 | 18.53 | 22,857 |
| Mar 06 2024 | 18.61 | 0.04 | 0.22% | 18.70 | 18.706 | 18.51 | 20,730 |
| Mar 05 2024 | 18.57 | 0.20 | 1.09% | 18.46 | 18.57 | 18.25 | 12,218 |
| Mar 04 2024 | 18.37 | -0.37 | -1.97% | 18.58 | 18.70 | 18.18 | 23,797 |
| Mar 01 2024 | 18.74 | -0.23 | -1.21% | 18.95 | 18.95 | 18.55 | 27,983 |
| Feb 29 2024 | 18.97 | 0.45 | 2.43% | 18.50 | 19.00 | 18.24 | 74,563 |
| Feb 28 2024 | 18.52 | -0.04 | -0.22% | 18.28 | 18.69 | 18.08 | 23,833 |
| Feb 27 2024 | 18.56 | 0.22 | 1.20% | 18.43 | 18.56 | 18.12 | 4,525 |
| Feb 26 2024 | 18.34 | 0.05 | 0.27% | 18.40 | 18.57 | 17.9526 | 25,185 |
| Feb 23 2024 | 18.29 | 0.37 | 2.06% | 17.92 | 18.35 | 17.8395 | 21,742 |
| Feb 22 2024 | 17.92 | 0.66 | 3.82% | 17.45 | 17.96 | 17.305 | 23,108 |
| Feb 21 2024 | 17.26 | -0.13 | -0.75% | 17.54 | 17.9089 | 17.26 | 13,598 |
| Feb 20 2024 | 17.39 | -0.42 | -2.36% | 17.63 | 18.06 | 17.29 | 38,466 |
| Feb 16 2024 | 17.81 | -1.06 | -5.62% | 18.80 | 18.80 | 17.66 | 31,731 |
| Feb 15 2024 | 18.87 | 0.34 | 1.83% | 18.56 | 18.90 | 18.56 | 18,707 |
