UNI.MIUNI.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.31 | $20.62 | $20.24 | $20.58 | 308,512 |
| 1/14/2026 | $20.17 | $20.35 | $20.11 | $20.23 | 863,987 |
| 1/13/2026 | $20.50 | $20.50 | $20.02 | $20.17 | 1.18M |
| 1/12/2026 | $20.26 | $20.46 | $20.19 | $20.41 | 814,343 |
| 1/9/2026 | $20.67 | $20.67 | $20.35 | $20.39 | 1.10M |
| 1/8/2026 | $20.35 | $20.60 | $20.30 | $20.56 | 879,717 |
| 1/7/2026 | $20.66 | $20.66 | $20.14 | $20.36 | 1.21M |
| 1/6/2026 | $20.85 | $20.95 | $20.44 | $20.44 | 1.19M |
| 1/5/2026 | $20.67 | $20.82 | $20.42 | $20.78 | 1.03M |
| 1/2/2026 | $20.57 | $20.69 | $20.48 | $20.53 | 726,654 |
| 12/30/2025 | $20.41 | $20.66 | $20.35 | $20.57 | 1.11M |
| 12/29/2025 | $20.46 | $20.50 | $20.31 | $20.35 | 576,635 |
| 12/23/2025 | $20.60 | $20.65 | $20.39 | $20.50 | 627,977 |
| 12/22/2025 | $20.43 | $20.54 | $20.31 | $20.54 | 1.04M |
| 12/19/2025 | $20.21 | $20.48 | $20.21 | $20.35 | 2.55M |
| 12/18/2025 | $20.10 | $20.34 | $19.98 | $20.23 | 1.26M |
| 12/17/2025 | $19.89 | $20.36 | $19.89 | $20.10 | 2.09M |
| 12/16/2025 | $19.83 | $19.93 | $19.68 | $19.77 | 1.02M |
| 12/15/2025 | $19.64 | $19.87 | $19.62 | $19.83 | 1.33M |
| 12/12/2025 | $19.77 | $19.85 | $19.45 | $19.45 | 857,984 |
| 12/11/2025 | $19.41 | $19.66 | $19.35 | $19.65 | 817,314 |
| 12/10/2025 | $19.50 | $19.51 | $19.25 | $19.43 | 678,506 |
| 12/9/2025 | $19.20 | $19.64 | $19.19 | $19.58 | 1.11M |
| 12/8/2025 | $19.06 | $19.22 | $19.04 | $19.17 | 629,282 |
| 12/5/2025 | $19.27 | $19.27 | $18.98 | $18.98 | 786,448 |
| 12/4/2025 | $19.40 | $19.40 | $19.07 | $19.19 | 996,221 |
| 12/3/2025 | $19.63 | $19.65 | $19.27 | $19.27 | 971,518 |
| 12/2/2025 | $19.50 | $19.90 | $19.49 | $19.57 | 1.21M |
| 12/1/2025 | $19.79 | $19.83 | $19.42 | $19.45 | 1.01M |
| 11/28/2025 | $19.75 | $19.88 | $19.66 | $19.76 | 861,798 |
| 11/27/2025 | $19.68 | $19.77 | $19.61 | $19.76 | 915,613 |
| 11/26/2025 | $19.45 | $19.64 | $19.25 | $19.61 | 1.19M |
| 11/25/2025 | $19.21 | $19.33 | $18.99 | $19.26 | 1.05M |
| 11/24/2025 | $19.10 | $19.30 | $18.90 | $19.21 | 1.76M |
| 11/21/2025 | $18.88 | $19.06 | $18.78 | $18.87 | 980,525 |
| 11/20/2025 | $19.06 | $19.34 | $19.00 | $19.16 | 934,930 |
| 11/19/2025 | $18.83 | $19.08 | $18.68 | $18.92 | 1.01M |
| 11/18/2025 | $19.01 | $19.01 | $18.69 | $18.90 | 1.71M |
| 11/17/2025 | $19.27 | $19.34 | $19.18 | $19.34 | 839,472 |
| 11/14/2025 | $19.48 | $19.48 | $19.15 | $19.26 | 1.00M |
| 11/13/2025 | $19.68 | $19.82 | $19.55 | $19.57 | 1.23M |
| 11/12/2025 | $19.26 | $19.68 | $19.22 | $19.57 | 2.22M |
| 11/11/2025 | $19.08 | $19.27 | $18.93 | $19.15 | 1.72M |
| 11/10/2025 | $18.90 | $19.26 | $18.82 | $19.15 | 1.97M |
| 11/7/2025 | $19.73 | $19.93 | $18.49 | $18.67 | 3.08M |
| 11/6/2025 | $19.40 | $19.59 | $19.21 | $19.42 | 1.83M |
| 11/5/2025 | $19.36 | $19.41 | $19.13 | $19.40 | 1.11M |
| 11/4/2025 | $19.14 | $19.42 | $18.82 | $19.39 | 1.68M |
| 11/3/2025 | $19.04 | $19.41 | $18.98 | $19.36 | 1.55M |
| 10/31/2025 | $19.20 | $19.21 | $18.89 | $18.97 | 1.29M |
| 10/30/2025 | $19.01 | $19.20 | $18.74 | $19.20 | 1.10M |
| 10/29/2025 | $19.07 | $19.14 | $18.92 | $18.96 | 1.01M |
| 10/28/2025 | $19.17 | $19.17 | $18.90 | $19.08 | 1.20M |
| 10/27/2025 | $18.89 | $19.23 | $18.83 | $19.15 | 2.68M |
| 10/24/2025 | $18.76 | $18.82 | $18.43 | $18.70 | 1.26M |
| 10/23/2025 | $18.38 | $18.89 | $18.31 | $18.70 | 2.27M |
| 10/22/2025 | $18.63 | $18.73 | $18.14 | $18.30 | 1.37M |
| 10/21/2025 | $18.36 | $18.90 | $18.36 | $18.52 | 2.80M |
| 10/20/2025 | $18.22 | $18.41 | $18.17 | $18.27 | 1.26M |
| 10/17/2025 | $18.13 | $18.20 | $17.76 | $18.11 | 2.30M |