UCAS3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2.65 | -0.05 | -1.85% | 2.70 | 2.71 | 2.64 | 53,900 |
Mar 27 2024 | 2.70 | 0.00 | 0.00% | 2.68 | 2.70 | 2.62 | 76,600 |
Mar 26 2024 | 2.70 | 0.06 | 2.27% | 2.68 | 2.70 | 2.64 | 11,400 |
Mar 25 2024 | 2.64 | -0.06 | -2.22% | 2.70 | 2.72 | 2.63 | 14,400 |
Mar 22 2024 | 2.70 | -0.02 | -0.74% | 2.76 | 2.76 | 2.69 | 13,300 |
Mar 21 2024 | 2.72 | 0.08 | 3.03% | 2.64 | 2.77 | 2.64 | 31,600 |
Mar 20 2024 | 2.64 | 0.01 | 0.38% | 2.63 | 2.72 | 2.60 | 128,200 |
Mar 19 2024 | 2.63 | -0.01 | -0.38% | 2.64 | 2.68 | 2.61 | 28,600 |
Mar 18 2024 | 2.64 | 0.07 | 2.72% | 2.58 | 2.68 | 2.58 | 17,100 |
Mar 15 2024 | 2.57 | -0.13 | -4.81% | 2.65 | 2.70 | 2.57 | 90,000 |
Mar 14 2024 | 2.70 | 0.00 | 0.00% | 2.69 | 2.70 | 2.57 | 134,200 |
Mar 13 2024 | 2.70 | 0.16 | 6.30% | 2.55 | 2.70 | 2.53 | 208,100 |
Mar 12 2024 | 2.54 | -0.01 | -0.39% | 2.57 | 2.60 | 2.53 | 104,800 |
Mar 11 2024 | 2.55 | -0.08 | -3.04% | 2.63 | 2.63 | 2.54 | 52,300 |
Mar 08 2024 | 2.63 | 0.15 | 6.05% | 2.50 | 2.63 | 2.50 | 58,000 |
Mar 07 2024 | 2.48 | -0.03 | -1.20% | 2.52 | 2.54 | 2.47 | 194,300 |
Mar 06 2024 | 2.51 | -0.08 | -3.09% | 2.63 | 2.64 | 2.51 | 173,300 |
Mar 05 2024 | 2.59 | -0.04 | -1.52% | 2.64 | 2.67 | 2.55 | 102,000 |
Mar 04 2024 | 2.63 | -0.04 | -1.50% | 2.66 | 2.71 | 2.63 | 136,100 |
Mar 01 2024 | 2.67 | 0.01 | 0.38% | 2.66 | 2.74 | 2.65 | 33,300 |
Feb 29 2024 | 2.66 | -0.02 | -0.75% | 2.67 | 2.73 | 2.65 | 47,800 |
Feb 28 2024 | 2.68 | -0.01 | -0.37% | 2.69 | 2.72 | 2.64 | 16,300 |
Feb 27 2024 | 2.69 | 0.08 | 3.07% | 2.65 | 2.69 | 2.62 | 83,700 |
Feb 26 2024 | 2.61 | -0.02 | -0.76% | 2.63 | 2.65 | 2.61 | 7,500 |
Feb 23 2024 | 2.63 | 0.00 | 0.00% | 2.65 | 2.65 | 2.62 | 14,200 |
Feb 22 2024 | 2.63 | -0.01 | -0.38% | 2.64 | 2.73 | 2.63 | 11,400 |
Feb 21 2024 | 2.64 | 0.01 | 0.38% | 2.67 | 2.70 | 2.63 | 21,800 |
Feb 20 2024 | 2.63 | -0.01 | -0.38% | 2.64 | 2.72 | 2.62 | 84,900 |
Feb 19 2024 | 2.64 | 0.01 | 0.38% | 2.63 | 2.66 | 2.63 | 4,900 |
Feb 16 2024 | 2.63 | -0.01 | -0.38% | 2.73 | 2.75 | 2.63 | 41,300 |
Feb 15 2024 | 2.64 | -0.01 | -0.38% | 2.65 | 2.73 | 2.64 | 65,400 |
Feb 14 2024 | 2.65 | 0.00 | 0.00% | 2.64 | 2.69 | 2.62 | 4,100 |
Feb 09 2024 | 2.65 | 0.01 | 0.38% | 2.64 | 2.69 | 2.62 | 13,200 |
Feb 08 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.69 | 2.64 | 13,400 |
Feb 07 2024 | 2.64 | -0.08 | -2.94% | 2.72 | 2.73 | 2.61 | 143,800 |
Feb 06 2024 | 2.72 | 0.02 | 0.74% | 2.75 | 2.75 | 2.70 | 13,900 |
Feb 05 2024 | 2.70 | -0.05 | -1.82% | 2.75 | 2.81 | 2.70 | 67,200 |
Feb 02 2024 | 2.75 | -0.13 | -4.51% | 2.87 | 2.89 | 2.75 | 11,200 |
Feb 01 2024 | 2.88 | 0.05 | 1.77% | 2.84 | 2.90 | 2.75 | 17,400 |
Jan 31 2024 | 2.83 | 0.13 | 4.81% | 2.78 | 2.83 | 2.72 | 25,600 |
Jan 30 2024 | 2.70 | -0.11 | -3.91% | 2.81 | 2.81 | 2.70 | 11,500 |
Jan 29 2024 | 2.81 | 0.00 | 0.00% | 2.79 | 2.81 | 2.72 | 14,700 |
Jan 26 2024 | 2.81 | -0.04 | -1.40% | 2.84 | 2.84 | 2.69 | 127,500 |
Jan 25 2024 | 2.85 | 0.09 | 3.26% | 2.75 | 2.85 | 2.75 | 10,200 |
Jan 24 2024 | 2.76 | -0.13 | -4.50% | 2.86 | 2.86 | 2.74 | 26,000 |
Jan 23 2024 | 2.89 | 0.22 | 8.24% | 2.67 | 2.89 | 2.67 | 60,400 |
Jan 22 2024 | 2.67 | -0.05 | -1.84% | 2.69 | 2.75 | 2.67 | 32,400 |
Jan 19 2024 | 2.72 | 0.04 | 1.49% | 2.69 | 2.79 | 2.66 | 71,100 |
Jan 18 2024 | 2.68 | 0.00 | 0.00% | 2.66 | 2.71 | 2.62 | 81,700 |
Jan 17 2024 | 2.68 | 0.02 | 0.75% | 2.67 | 2.70 | 2.66 | 19,800 |
Jan 16 2024 | 2.66 | 0.00 | 0.00% | 2.67 | 2.71 | 2.66 | 31,800 |
Jan 15 2024 | 2.66 | 0.01 | 0.38% | 2.66 | 2.70 | 2.66 | 33,600 |
Jan 12 2024 | 2.65 | -0.02 | -0.75% | 2.67 | 2.67 | 2.64 | 14,000 |
Jan 11 2024 | 2.67 | -0.01 | -0.37% | 2.68 | 2.68 | 2.63 | 27,100 |
Jan 10 2024 | 2.68 | -0.02 | -0.74% | 2.70 | 2.70 | 2.66 | 11,200 |
Jan 09 2024 | 2.70 | 0.04 | 1.50% | 2.70 | 2.70 | 2.66 | 17,200 |
Jan 08 2024 | 2.66 | 0.00 | 0.00% | 2.67 | 2.70 | 2.65 | 15,400 |
Jan 05 2024 | 2.66 | 0.01 | 0.38% | 2.65 | 2.69 | 2.65 | 9,800 |
Jan 04 2024 | 2.65 | -0.03 | -1.12% | 2.68 | 2.68 | 2.64 | 26,400 |
Jan 03 2024 | 2.68 | 0.03 | 1.13% | 2.65 | 2.69 | 2.65 | 42,200 |
Jan 02 2024 | 2.65 | 0.02 | 0.76% | 2.65 | 2.69 | 2.65 | 26,600 |