Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UMICY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.37 | -0.15 | -3.32% | 4.38 | 4.42 | 4.36 | 129,411 |
| Jun 06 2024 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 4.48 | 322,483 |
| Jun 05 2024 | 4.52 | -0.16 | -3.42% | 4.54 | 4.55 | 4.51 | 323,471 |
| Jun 04 2024 | 4.68 | -0.09 | -1.89% | 4.68 | 4.70 | 4.65 | 253,270 |
| Jun 03 2024 | 4.77 | -0.10 | -2.05% | 4.805 | 4.81 | 4.74 | 330,805 |
| May 31 2024 | 4.87 | 0.03 | 0.62% | 4.82 | 4.87 | 4.82 | 457,387 |
| May 30 2024 | 4.84 | 0.06 | 1.26% | 4.865 | 4.89 | 4.83 | 920,198 |
| May 29 2024 | 4.78 | -0.22 | -4.40% | 4.85 | 4.95 | 4.78 | 402,751 |
| May 28 2024 | 5.00 | 0.07 | 1.42% | 4.99 | 5.025 | 4.9801 | 587,787 |
| May 24 2024 | 4.93 | -0.05 | -1.00% | 4.9398 | 4.96 | 4.925 | 302,866 |
| May 23 2024 | 4.98 | -0.12 | -2.35% | 5.09 | 5.09 | 4.97 | 404,197 |
| May 22 2024 | 5.10 | -0.01 | -0.12% | 5.16 | 5.17 | 5.10 | 354,095 |
| May 21 2024 | 5.106 | -0.14 | -2.74% | 5.10 | 5.12 | 5.0763 | 162,442 |
| May 20 2024 | 5.25 | -0.01 | -0.19% | 5.26 | 5.282 | 5.19 | 207,022 |
| May 17 2024 | 5.26 | -0.14 | -2.59% | 5.25 | 5.2894 | 5.19 | 115,604 |
| May 16 2024 | 5.40 | -0.27 | -4.68% | 5.44 | 5.48 | 5.37 | 63,447 |
| May 15 2024 | 5.665 | -0.06 | -0.96% | 5.66 | 5.70 | 5.625 | 51,342 |
| May 14 2024 | 5.72 | -0.15 | -2.56% | 5.71 | 5.75 | 5.6505 | 101,596 |
| May 13 2024 | 5.87 | 0.04 | 0.77% | 5.815 | 5.91 | 5.815 | 219,017 |
| May 10 2024 | 5.825 | -0.03 | -0.43% | 5.87 | 5.87 | 5.8172 | 52,110 |
| May 09 2024 | 5.85 | -0.10 | -1.68% | 5.79 | 5.85 | 5.77 | 108,825 |
| May 08 2024 | 5.95 | -0.05 | -0.83% | 6.084 | 6.09 | 5.88 | 114,390 |
| May 07 2024 | 6.00 | 0.08 | 1.39% | 5.99 | 6.09 | 5.9733 | 155,371 |
| May 06 2024 | 5.9175 | 0.23 | 4.00% | 5.886 | 5.96 | 5.886 | 92,766 |
| May 03 2024 | 5.69 | 0.37 | 6.98% | 5.70 | 5.72 | 5.61 | 172,389 |
| May 02 2024 | 5.3186 | -0.34 | -6.03% | 5.33 | 5.40 | 5.25 | 166,802 |
| May 01 2024 | 5.66 | 0.08 | 1.43% | 5.64 | 5.73 | 5.55 | 77,200 |
| Apr 30 2024 | 5.58 | -0.03 | -0.53% | 5.57 | 5.63 | 5.49 | 85,677 |
| Apr 29 2024 | 5.61 | -0.06 | -1.06% | 5.535 | 5.62 | 5.50 | 414,486 |
| Apr 26 2024 | 5.67 | 0.06 | 1.07% | 5.57 | 5.67 | 5.56 | 147,460 |
| Apr 25 2024 | 5.61 | -0.02 | -0.36% | 5.56 | 5.62 | 5.56 | 109,717 |
| Apr 24 2024 | 5.63 | 0.02 | 0.36% | 5.59 | 5.63 | 5.59 | 191,034 |
| Apr 23 2024 | 5.61 | -0.01 | -0.18% | 5.5857 | 5.61 | 5.55 | 213,857 |
| Apr 22 2024 | 5.62 | 0.05 | 0.90% | 5.51 | 5.62 | 5.4905 | 177,456 |
| Apr 19 2024 | 5.57 | 0.01 | 0.18% | 5.572 | 5.61 | 5.54 | 247,907 |
| Apr 18 2024 | 5.56 | -0.08 | -1.42% | 5.585 | 5.62 | 5.55 | 323,434 |
| Apr 17 2024 | 5.64 | 0.08 | 1.44% | 5.58 | 5.66 | 5.58 | 436,978 |
| Apr 16 2024 | 5.56 | -0.04 | -0.71% | 5.568 | 5.59 | 5.54 | 586,185 |
| Apr 15 2024 | 5.60 | -0.03 | -0.53% | 5.73 | 5.7425 | 5.60 | 171,753 |
| Apr 12 2024 | 5.63 | 0.00 | 0.00% | 5.605 | 5.68 | 5.593 | 131,098 |
| Apr 11 2024 | 5.63 | 0.09 | 1.62% | 5.668 | 5.668 | 5.55 | 340,040 |
| Apr 10 2024 | 5.54 | -0.19 | -3.32% | 5.532 | 5.5825 | 5.51 | 168,179 |
| Apr 09 2024 | 5.73 | 0.22 | 3.99% | 5.65 | 5.7314 | 5.64 | 345,574 |
| Apr 08 2024 | 5.51 | 0.13 | 2.32% | 5.45 | 5.52 | 5.42 | 445,453 |
| Apr 05 2024 | 5.385 | -0.15 | -2.69% | 5.455 | 5.455 | 5.37 | 199,632 |
| Apr 04 2024 | 5.534 | -0.01 | -0.11% | 5.61 | 5.64 | 5.534 | 167,514 |
| Apr 03 2024 | 5.54 | 0.15 | 2.78% | 5.45 | 5.54 | 5.45 | 132,337 |
| Apr 02 2024 | 5.39 | 0.05 | 0.94% | 5.34 | 5.40 | 5.34 | 127,859 |
| Apr 01 2024 | 5.34 | -0.02 | -0.45% | 5.295 | 5.45 | 5.11 | 314,313 |
| Mar 28 2024 | 5.364 | -0.10 | -1.76% | 5.32 | 5.3795 | 5.30 | 142,594 |
| Mar 27 2024 | 5.46 | 0.03 | 0.55% | 5.29 | 5.46 | 5.27 | 323,477 |
| Mar 26 2024 | 5.43 | -0.24 | -4.15% | 5.52 | 5.52 | 5.42 | 493,880 |
| Mar 25 2024 | 5.665 | 0.04 | 0.80% | 5.64 | 5.6975 | 5.64 | 304,204 |
| Mar 22 2024 | 5.62 | -0.02 | -0.35% | 5.608 | 5.65 | 5.585 | 156,786 |
| Mar 21 2024 | 5.64 | -0.04 | -0.70% | 5.63 | 5.6925 | 5.6003 | 146,064 |
| Mar 20 2024 | 5.68 | 0.19 | 3.46% | 5.57 | 5.70 | 5.57 | 161,227 |
| Mar 19 2024 | 5.49 | -0.05 | -0.90% | 5.52 | 5.54 | 5.49 | 208,047 |
| Mar 18 2024 | 5.54 | -0.04 | -0.72% | 5.59 | 5.60 | 5.54 | 173,502 |
| Mar 15 2024 | 5.58 | 0.03 | 0.54% | 5.60 | 5.658 | 5.572 | 177,797 |
| Mar 14 2024 | 5.55 | 0.01 | 0.18% | 5.55 | 5.58 | 5.52 | 153,533 |
| Mar 13 2024 | 5.54 | -0.15 | -2.64% | 5.56 | 5.59 | 5.52 | 84,827 |
| Mar 12 2024 | 5.69 | 0.06 | 1.07% | 5.64 | 5.69 | 5.63 | 107,293 |
| Mar 11 2024 | 5.63 | 0.12 | 2.16% | 5.58 | 5.65 | 5.555 | 169,406 |
