Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
UGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.7376 | 0.49 | 2.86% | 17.22 | 17.7376 | 17.1202 | 6,946 |
| May 30 2024 | 17.2452 | 0.02 | 0.09% | 17.28 | 17.2884 | 17.23 | 1,001 |
| May 29 2024 | 17.23 | -0.16 | -0.90% | 17.24 | 17.3093 | 17.15 | 20,018 |
| May 28 2024 | 17.387 | -0.29 | -1.64% | 17.68 | 17.68 | 17.29 | 56,831 |
| May 24 2024 | 17.6768 | 0.06 | 0.37% | 17.75 | 17.78 | 17.6768 | 3,592 |
| May 23 2024 | 17.6122 | -0.43 | -2.37% | 17.76 | 17.9401 | 17.6122 | 7,302 |
| May 22 2024 | 18.0394 | -0.14 | -0.77% | 18.09 | 18.09 | 18.00 | 9,241 |
| May 21 2024 | 18.18 | 0.20 | 1.09% | 18.14 | 18.18 | 18.0401 | 2,210 |
| May 20 2024 | 17.9845 | -0.23 | -1.28% | 18.05 | 18.16 | 17.9845 | 2,604 |
| May 17 2024 | 18.2174 | -0.15 | -0.82% | 18.21 | 18.30 | 18.20 | 6,341 |
| May 16 2024 | 18.3682 | 0.56 | 3.13% | 18.06 | 18.44 | 18.06 | 19,584 |
| May 15 2024 | 17.81 | -0.05 | -0.26% | 17.83 | 17.86 | 17.81 | 2,227 |
| May 14 2024 | 17.8562 | 0.00 | -0.02% | 17.95 | 17.95 | 17.65 | 2,828 |
| May 13 2024 | 17.86 | -0.16 | -0.87% | 17.96 | 18.11 | 17.85 | 2,937 |
| May 10 2024 | 18.0175 | 0.22 | 1.25% | 17.83 | 18.03 | 17.83 | 5,313 |
| May 09 2024 | 17.7942 | 0.27 | 1.55% | 17.53 | 17.795 | 17.53 | 3,290 |
| May 08 2024 | 17.522 | -0.08 | -0.47% | 17.59 | 17.6489 | 17.522 | 3,333 |
| May 07 2024 | 17.6053 | 0.38 | 2.18% | 17.33 | 17.6125 | 17.33 | 2,892 |
| May 06 2024 | 17.23 | -0.02 | -0.09% | 17.35 | 17.35 | 17.07 | 1,903 |
| May 03 2024 | 17.2452 | 0.15 | 0.88% | 17.21 | 17.27 | 16.98 | 8,211 |
| May 02 2024 | 17.0952 | 0.24 | 1.43% | 16.90 | 17.16 | 16.86 | 7,103 |
| May 01 2024 | 16.855 | -0.25 | -1.43% | 17.06 | 17.06 | 16.7638 | 4,642 |
| Apr 30 2024 | 17.1001 | -0.11 | -0.65% | 17.26 | 17.26 | 17.0767 | 2,096 |
| Apr 29 2024 | 17.2115 | 0.06 | 0.33% | 17.24 | 17.25 | 17.0399 | 2,776 |
| Apr 26 2024 | 17.1554 | -0.03 | -0.16% | 16.99 | 17.28 | 16.99 | 1,910 |
| Apr 25 2024 | 17.1835 | -0.06 | -0.33% | 17.38 | 17.38 | 17.12 | 1,493 |
| Apr 24 2024 | 17.24 | 0.22 | 1.32% | 16.86 | 17.30 | 16.72 | 7,081 |
| Apr 23 2024 | 17.0153 | 0.04 | 0.21% | 16.94 | 17.03 | 16.93 | 2,091 |
| Apr 22 2024 | 16.98 | 0.35 | 2.12% | 16.63 | 16.99 | 16.5754 | 1,987 |
| Apr 19 2024 | 16.6274 | 0.30 | 1.81% | 16.2807 | 16.6274 | 16.2807 | 1,036 |
| Apr 18 2024 | 16.3323 | 0.14 | 0.86% | 16.2891 | 16.3323 | 16.2305 | 1,373 |
| Apr 17 2024 | 16.1925 | 0.11 | 0.71% | 16.14 | 16.27 | 16.09 | 1,372 |
| Apr 16 2024 | 16.0784 | 0.01 | 0.05% | 15.99 | 16.0784 | 15.99 | 1,681 |
| Apr 15 2024 | 16.0698 | -0.12 | -0.73% | 16.435 | 16.435 | 16.0698 | 1,217 |
| Apr 12 2024 | 16.188 | -0.35 | -2.09% | 16.34 | 16.34 | 16.188 | 561 |
| Apr 11 2024 | 16.5342 | -0.12 | -0.71% | 16.84 | 16.84 | 16.44 | 2,629 |
| Apr 10 2024 | 16.6518 | -0.08 | -0.46% | 16.46 | 16.6518 | 16.41 | 1,559 |
| Apr 09 2024 | 16.7295 | 0.16 | 0.95% | 16.60 | 16.7295 | 16.50 | 30,156 |
| Apr 08 2024 | 16.5716 | -0.09 | -0.52% | 16.64 | 16.66 | 16.5716 | 2,118 |
| Apr 05 2024 | 16.6588 | 0.05 | 0.29% | 16.53 | 16.6588 | 16.4984 | 469 |
| Apr 04 2024 | 16.61 | -0.14 | -0.82% | 16.94 | 16.94 | 16.56 | 27,881 |
| Apr 03 2024 | 16.7474 | -0.42 | -2.46% | 17.04 | 17.04 | 16.74 | 3,143 |
| Apr 02 2024 | 17.17 | -0.16 | -0.95% | 17.23 | 17.23 | 17.0863 | 9,933 |
| Apr 01 2024 | 17.3345 | -0.27 | -1.53% | 17.59 | 17.59 | 17.3345 | 694 |
| Mar 28 2024 | 17.6043 | 0.09 | 0.54% | 17.56 | 17.6281 | 17.56 | 5,152 |
| Mar 27 2024 | 17.5099 | 0.29 | 1.71% | 17.41 | 17.51 | 17.34 | 3,289 |
| Mar 26 2024 | 17.2163 | 0.04 | 0.22% | 17.23 | 17.25 | 17.21 | 1,462 |
| Mar 25 2024 | 17.1786 | -0.13 | -0.73% | 17.35 | 17.35 | 17.1786 | 3,009 |
| Mar 22 2024 | 17.3051 | -0.16 | -0.90% | 17.34 | 17.34 | 17.3051 | 2,441 |
| Mar 21 2024 | 17.4629 | 0.05 | 0.28% | 17.45 | 17.4629 | 17.45 | 185 |
| Mar 20 2024 | 17.4133 | 0.03 | 0.15% | 17.40 | 17.4307 | 17.32 | 4,571 |
| Mar 19 2024 | 17.3874 | 0.15 | 0.86% | 17.305 | 17.3874 | 17.30 | 4,941 |
| Mar 18 2024 | 17.2397 | 0.22 | 1.29% | 17.01 | 17.31 | 17.01 | 4,416 |
| Mar 15 2024 | 17.02 | -0.03 | -0.16% | 17.01 | 17.02 | 17.01 | 346 |
| Mar 14 2024 | 17.0478 | -0.28 | -1.60% | 17.35 | 17.35 | 16.95 | 1,038 |
| Mar 13 2024 | 17.3243 | 0.03 | 0.18% | 17.19 | 17.34 | 17.19 | 2,414 |
| Mar 12 2024 | 17.2936 | 0.22 | 1.27% | 17.20 | 17.3381 | 17.20 | 5,444 |
| Mar 11 2024 | 17.0771 | 0.17 | 0.99% | 16.93 | 17.0771 | 16.91 | 1,237 |
| Mar 08 2024 | 16.9099 | -0.26 | -1.51% | 17.17 | 17.17 | 16.80 | 6,830 |
| Mar 07 2024 | 17.1686 | 0.18 | 1.05% | 17.07 | 17.18 | 17.07 | 4,967 |
| Mar 06 2024 | 16.9909 | 0.27 | 1.61% | 16.80 | 17.02 | 16.80 | 3,444 |
| Mar 05 2024 | 16.722 | 0.12 | 0.70% | 16.83 | 16.9299 | 16.722 | 2,048 |
| Mar 04 2024 | 16.6061 | 0.00 | -0.03% | 16.49 | 16.6061 | 16.49 | 1,299 |
