Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UR9FZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 61.55 | -3.81 | -5.83% | 66.03 | 66.07 | 61.51 | 8 |
| Jun 03 2024 | 65.36 | -5.86 | -8.23% | 70.62 | 70.62 | 64.16 | 1 |
| May 31 2024 | 71.22 | -2.03 | -2.77% | 72.45 | 72.45 | 70.48 | 8 |
| May 30 2024 | 73.25 | 1.80 | 2.52% | 72.18 | 73.66 | 71.40 | 0 |
| May 29 2024 | 71.45 | -2.41 | -3.26% | 73.77 | 73.77 | 70.90 | 0 |
| May 28 2024 | 73.86 | 1.74 | 2.41% | 71.82 | 75.26 | 71.56 | 0 |
| May 27 2024 | 72.12 | 1.43 | 2.02% | 70.81 | 72.85 | 70.58 | 0 |
| May 24 2024 | 70.69 | -4.71 | -6.25% | 73.54 | 74.56 | 70.11 | 0 |
| May 23 2024 | 75.40 | -2.64 | -3.38% | 78.69 | 79.13 | 75.12 | 0 |
| May 22 2024 | 78.04 | 1.21 | 1.57% | 75.99 | 79.75 | 75.41 | 0 |
| May 21 2024 | 76.83 | -4.69 | -5.75% | 79.96 | 80.67 | 73.08 | 0 |
| May 20 2024 | 81.52 | 0.62 | 0.77% | 80.05 | 82.31 | 78.84 | 5 |
| May 17 2024 | 80.90 | 2.63 | 3.36% | 79.88 | 81.94 | 78.10 | 0 |
| May 16 2024 | 78.27 | 1.64 | 2.14% | 77.06 | 79.02 | 76.07 | 41 |
| May 15 2024 | 76.63 | 1.22 | 1.62% | 75.17 | 77.24 | 75.06 | 0 |
| May 14 2024 | 75.41 | 4.92 | 6.98% | 71.76 | 76.59 | 71.76 | 0 |
| May 13 2024 | 70.49 | -3.63 | -4.90% | 74.06 | 74.44 | 70.09 | 0 |
| May 10 2024 | 74.12 | -0.62 | -0.83% | 76.13 | 77.80 | 74.12 | 6 |
| May 09 2024 | 74.74 | -1.90 | -2.48% | 76.44 | 76.44 | 72.50 | 0 |
| May 08 2024 | 76.64 | -3.98 | -4.94% | 81.76 | 81.76 | 72.31 | 0 |
| May 07 2024 | 80.62 | 10.50 | 14.97% | 72.21 | 80.62 | 72.21 | 17 |
| May 06 2024 | 70.12 | 3.35 | 5.02% | 68.72 | 73.67 | 68.14 | 1 |
| May 03 2024 | 66.77 | 2.59 | 4.04% | 64.69 | 67.06 | 64.47 | 0 |
| May 02 2024 | 64.18 | 2.15 | 3.47% | 61.49 | 64.35 | 60.72 | 0 |
| Apr 30 2024 | 62.03 | 0.72 | 1.17% | 61.91 | 62.11 | 60.27 | 0 |
| Apr 29 2024 | 61.31 | -0.47 | -0.76% | 60.75 | 61.49 | 59.86 | 0 |
| Apr 26 2024 | 61.78 | 2.28 | 3.83% | 61.45 | 62.64 | 59.56 | 1 |
| Apr 25 2024 | 59.50 | -0.74 | -1.23% | 59.37 | 60.94 | 59.37 | 0 |
| Apr 24 2024 | 60.24 | 0.38 | 0.63% | 61.31 | 63.00 | 60.24 | 25 |
| Apr 23 2024 | 59.86 | 3.47 | 6.15% | 57.96 | 60.33 | 57.05 | 0 |
| Apr 22 2024 | 56.39 | 2.38 | 4.41% | 53.92 | 57.85 | 53.92 | 0 |
| Apr 19 2024 | 54.01 | 1.63 | 3.11% | 54.97 | 54.97 | 52.99 | 0 |
| Apr 18 2024 | 52.38 | 1.94 | 3.85% | 49.80 | 52.38 | 49.33 | 0 |
| Apr 17 2024 | 50.44 | -4.47 | -8.14% | 52.75 | 52.83 | 50.31 | 0 |
| Apr 16 2024 | 54.91 | -2.70 | -4.69% | 56.62 | 56.62 | 52.21 | 3 |
| Apr 15 2024 | 57.61 | -4.54 | -7.30% | 56.67 | 61.20 | 56.61 | 27 |
| Apr 12 2024 | 62.15 | -31.92 | -33.93% | 64.26 | 67.44 | 58.98 | 105 |
| Apr 11 2024 | 94.07 | -1.08 | -1.14% | 94.62 | 96.91 | 93.76 | 0 |
| Apr 10 2024 | 95.15 | -1.78 | -1.84% | 98.53 | 100.79 | 94.12 | 0 |
| Apr 09 2024 | 96.93 | 1.04 | 1.08% | 95.59 | 99.23 | 95.14 | 6 |
| Apr 08 2024 | 95.89 | 2.32 | 2.48% | 94.05 | 96.59 | 93.59 | 7 |
| Apr 05 2024 | 93.57 | -2.72 | -2.82% | 93.56 | 94.77 | 93.36 | 0 |
| Apr 04 2024 | 96.29 | 1.98 | 2.10% | 93.65 | 96.73 | 93.20 | 0 |
| Apr 03 2024 | 94.31 | 1.07 | 1.15% | 94.43 | 94.43 | 92.38 | 505 |
| Apr 02 2024 | 93.24 | -4.56 | -4.66% | 98.13 | 98.74 | 93.24 | 1 |
| Mar 28 2024 | 97.80 | 3.04 | 3.21% | 95.92 | 99.70 | 94.34 | 0 |
| Mar 27 2024 | 94.76 | 1.07 | 1.14% | 94.20 | 95.97 | 92.85 | 0 |
| Mar 26 2024 | 93.69 | 0.96 | 1.04% | 92.91 | 94.08 | 91.89 | 0 |
| Mar 25 2024 | 92.73 | -0.30 | -0.32% | 91.90 | 93.55 | 90.87 | 0 |
| Mar 22 2024 | 93.03 | 0.38 | 0.41% | 92.27 | 95.01 | 91.85 | 0 |
| Mar 21 2024 | 92.65 | -0.10 | -0.11% | 93.68 | 95.33 | 92.14 | 50 |
| Mar 20 2024 | 92.75 | 0.51 | 0.55% | 92.87 | 94.47 | 92.62 | 0 |
| Mar 19 2024 | 92.24 | 1.70 | 1.88% | 89.67 | 92.90 | 89.67 | 0 |
| Mar 18 2024 | 90.54 | -1.24 | -1.35% | 93.35 | 95.12 | 89.76 | 0 |
| Mar 15 2024 | 91.78 | -2.08 | -2.22% | 94.25 | 94.25 | 89.28 | 55 |
| Mar 14 2024 | 93.86 | -3.56 | -3.65% | 97.39 | 97.39 | 93.64 | 50 |
| Mar 13 2024 | 97.42 | -3.55 | -3.52% | 100.38 | 101.06 | 97.37 | 0 |
| Mar 12 2024 | 100.97 | -0.20 | -0.20% | 99.76 | 101.59 | 98.74 | 270 |
| Mar 11 2024 | 101.17 | -1.43 | -1.39% | 101.27 | 102.19 | 99.93 | 255 |
| Mar 08 2024 | 102.60 | -2.11 | -2.02% | 103.77 | 103.77 | 101.06 | 0 |
| Mar 07 2024 | 104.71 | 1.54 | 1.49% | 102.07 | 105.00 | 100.21 | 10 |
