Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UZE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.81 | -0.06 | -0.32% | 18.76 | 18.93 | 18.72 | 44,709 |
| May 20 2024 | 18.87 | 0.00 | 0.00% | 18.72 | 18.87 | 18.58 | 22,385 |
| May 17 2024 | 18.87 | -0.07 | -0.37% | 18.80 | 18.96 | 18.70 | 34,189 |
| May 16 2024 | 18.94 | -0.18 | -0.94% | 19.03 | 19.1259 | 18.80 | 40,429 |
| May 15 2024 | 19.12 | 0.12 | 0.63% | 19.09 | 19.20 | 18.85 | 33,591 |
| May 14 2024 | 19.00 | 0.18 | 0.96% | 18.82 | 19.20 | 18.54 | 92,102 |
| May 13 2024 | 18.82 | 0.37 | 2.01% | 18.50 | 18.905 | 18.50 | 62,981 |
| May 10 2024 | 18.45 | 0.26 | 1.43% | 18.34 | 18.49 | 18.02 | 39,470 |
| May 09 2024 | 18.19 | 0.80 | 4.60% | 17.40 | 18.55 | 17.30 | 237,099 |
| May 08 2024 | 17.39 | -0.64 | -3.55% | 18.04 | 18.1199 | 17.14 | 64,976 |
| May 07 2024 | 18.03 | -0.25 | -1.37% | 18.31 | 18.35 | 18.02 | 24,476 |
| May 06 2024 | 18.28 | 0.13 | 0.72% | 18.24 | 18.37 | 18.15 | 24,323 |
| May 03 2024 | 18.15 | 0.21 | 1.17% | 18.15 | 18.30 | 17.86 | 36,686 |
| May 02 2024 | 17.9399 | 0.22 | 1.24% | 17.73 | 17.98 | 17.73 | 49,300 |
| May 01 2024 | 17.72 | -0.05 | -0.28% | 17.63 | 17.7501 | 17.5101 | 666,591 |
| Apr 30 2024 | 17.77 | 0.05 | 0.28% | 17.72 | 17.77 | 17.49 | 24,347 |
| Apr 29 2024 | 17.72 | 0.17 | 0.97% | 17.65 | 17.72 | 17.4601 | 16,854 |
| Apr 26 2024 | 17.55 | 0.15 | 0.86% | 17.41 | 17.61 | 17.41 | 40,833 |
| Apr 25 2024 | 17.40 | -0.34 | -1.92% | 17.49 | 17.70 | 17.258 | 39,964 |
| Apr 24 2024 | 17.74 | -0.13 | -0.73% | 17.77 | 17.91 | 17.70 | 65,754 |
| Apr 23 2024 | 17.87 | 0.12 | 0.68% | 17.73 | 18.09 | 17.67 | 54,078 |
| Apr 22 2024 | 17.75 | -0.08 | -0.45% | 17.72 | 17.88 | 17.72 | 42,701 |
| Apr 19 2024 | 17.83 | 0.00 | 0.00% | 17.85 | 17.935 | 17.75 | 47,018 |
| Apr 18 2024 | 17.83 | -0.07 | -0.39% | 17.85 | 18.03 | 17.72 | 139,579 |
| Apr 17 2024 | 17.90 | 0.02 | 0.11% | 18.07 | 18.10 | 17.85 | 100,963 |
| Apr 16 2024 | 17.88 | 0.03 | 0.17% | 17.71 | 18.015 | 17.675 | 48,891 |
| Apr 15 2024 | 17.85 | -0.29 | -1.60% | 18.10 | 18.10 | 17.70 | 309,760 |
| Apr 12 2024 | 18.14 | 0.18 | 1.00% | 17.99 | 18.14 | 17.8056 | 69,251 |
| Apr 11 2024 | 17.96 | -0.29 | -1.59% | 18.20 | 18.20 | 17.74 | 164,341 |
| Apr 10 2024 | 18.25 | 0.25 | 1.39% | 17.90 | 18.25 | 17.86 | 40,372 |
| Apr 09 2024 | 18.00 | 0.00 | 0.00% | 18.10 | 18.10 | 17.98 | 202,342 |
| Apr 08 2024 | 18.00 | -0.04 | -0.22% | 18.08 | 18.08 | 17.93 | 15,309 |
| Apr 05 2024 | 18.04 | 0.01 | 0.06% | 18.05 | 18.19 | 17.9706 | 98,822 |
| Apr 04 2024 | 18.03 | -0.04 | -0.22% | 18.23 | 18.40 | 18.01 | 27,121 |
| Apr 03 2024 | 18.07 | 0.01 | 0.06% | 18.03 | 18.34 | 18.03 | 56,568 |
| Apr 02 2024 | 18.06 | -0.21 | -1.15% | 18.00 | 18.22 | 17.83 | 30,610 |
| Apr 01 2024 | 18.27 | 0.25 | 1.39% | 18.15 | 18.715 | 18.02 | 110,576 |
| Mar 28 2024 | 18.02 | -0.52 | -2.80% | 18.52 | 18.76 | 18.02 | 154,554 |
| Mar 27 2024 | 18.54 | 0.00 | 0.00% | 18.70 | 18.70 | 18.36 | 28,681 |
| Mar 26 2024 | 18.54 | 0.07 | 0.38% | 18.35 | 18.597 | 18.30 | 39,874 |
| Mar 25 2024 | 18.47 | 0.13 | 0.71% | 18.38 | 18.5499 | 18.36 | 42,635 |
| Mar 22 2024 | 18.34 | -0.62 | -3.27% | 18.96 | 18.96 | 18.25 | 33,795 |
| Mar 21 2024 | 18.96 | 0.40 | 2.16% | 18.59 | 19.20 | 18.5814 | 36,906 |
| Mar 20 2024 | 18.56 | 0.09 | 0.49% | 18.58 | 18.6885 | 18.36 | 40,855 |
| Mar 19 2024 | 18.47 | -0.10 | -0.54% | 18.64 | 18.72 | 18.35 | 30,384 |
| Mar 18 2024 | 18.57 | -0.11 | -0.59% | 18.66 | 18.74 | 18.50 | 25,534 |
| Mar 15 2024 | 18.68 | 0.08 | 0.43% | 18.60 | 18.68 | 18.4484 | 23,856 |
| Mar 14 2024 | 18.60 | -0.03 | -0.16% | 18.63 | 18.63 | 18.38 | 7,403 |
| Mar 13 2024 | 18.63 | 0.02 | 0.11% | 18.64 | 18.70 | 18.4535 | 17,261 |
| Mar 12 2024 | 18.61 | 0.20 | 1.09% | 18.50 | 18.61 | 18.20 | 31,510 |
| Mar 11 2024 | 18.41 | -0.27 | -1.45% | 18.59 | 18.65 | 18.29 | 18,674 |
| Mar 08 2024 | 18.68 | -0.04 | -0.21% | 18.82 | 18.83 | 18.5901 | 20,116 |
| Mar 07 2024 | 18.72 | 0.11 | 0.59% | 18.72 | 18.7599 | 18.61 | 17,355 |
| Mar 06 2024 | 18.61 | -0.07 | -0.37% | 18.68 | 18.70 | 18.4901 | 26,576 |
| Mar 05 2024 | 18.68 | 0.11 | 0.59% | 18.44 | 18.68 | 18.28 | 39,274 |
| Mar 04 2024 | 18.57 | -0.22 | -1.17% | 18.71 | 18.79 | 18.34 | 31,155 |
| Mar 01 2024 | 18.79 | -0.35 | -1.83% | 18.99 | 19.07 | 18.6951 | 44,472 |
| Feb 29 2024 | 19.14 | 0.67 | 3.63% | 18.59 | 19.15 | 18.1601 | 55,959 |
| Feb 28 2024 | 18.47 | 0.01 | 0.05% | 18.29 | 18.555 | 18.155 | 22,971 |
| Feb 27 2024 | 18.46 | -0.12 | -0.65% | 18.69 | 18.69 | 18.2721 | 6,234 |
| Feb 26 2024 | 18.58 | 0.27 | 1.47% | 18.49 | 18.64 | 17.94 | 40,893 |
| Feb 23 2024 | 18.31 | 0.44 | 2.46% | 17.79 | 18.37 | 17.79 | 37,815 |
| Feb 22 2024 | 17.87 | 0.33 | 1.88% | 17.70 | 17.91 | 17.50 | 18,659 |
