UZD(UZD)
UZD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $19.67 | $19.67 | $19.67 | $19.67 | 341 |
| 5/20/2026 | $19.67 | $19.67 | $19.65 | $19.65 | 800 |
| 5/19/2026 | $19.74 | $19.74 | $19.58 | $19.60 | 3,700 |
| 5/18/2026 | $19.75 | $19.85 | $19.68 | $19.80 | 4,217 |
| 5/15/2026 | $20.00 | $20.00 | $19.81 | $19.82 | 3,616 |
| 5/14/2026 | $20.07 | $20.07 | $19.91 | $20.02 | 7,500 |
| 5/13/2026 | $19.94 | $20.08 | $19.85 | $20.08 | 5,900 |
| 5/12/2026 | $19.83 | $20.06 | $19.81 | $19.95 | 8,400 |
| 5/11/2026 | $20.16 | $20.29 | $20.10 | $20.16 | 4,900 |
| 5/8/2026 | $20.15 | $20.59 | $20.15 | $20.37 | 26,700 |
| 5/7/2026 | $20.11 | $20.11 | $19.79 | $20.00 | 11,500 |
| 5/6/2026 | $19.94 | $20.17 | $19.93 | $20.11 | 8,400 |
| 5/5/2026 | $20.18 | $20.18 | $20.04 | $20.06 | 5,100 |
| 5/4/2026 | $20.28 | $20.30 | $20.09 | $20.09 | 2,800 |
| 5/1/2026 | $20.26 | $20.26 | $20.18 | $20.25 | 2,000 |
| 4/30/2026 | $19.90 | $20.06 | $19.90 | $20.06 | 2,800 |
| 4/29/2026 | $20.15 | $20.20 | $19.85 | $19.87 | 5,513 |
| 4/28/2026 | $20.13 | $20.13 | $20.00 | $20.07 | 5,500 |
| 4/27/2026 | $20.48 | $20.48 | $19.95 | $19.95 | 11,400 |
| 4/24/2026 | $20.19 | $20.19 | $20.12 | $20.12 | 300 |
| 4/23/2026 | $20.14 | $20.32 | $20.00 | $20.17 | 2,300 |
| 4/22/2026 | $20.15 | $20.15 | $20.15 | $20.15 | 500 |
| 4/21/2026 | $20.15 | $20.17 | $20.13 | $20.16 | 3,376 |
| 4/20/2026 | $20.25 | $20.25 | $20.13 | $20.23 | 3,400 |
| 4/17/2026 | $20.24 | $20.30 | $20.03 | $20.23 | 9,300 |
| 4/16/2026 | $20.25 | $20.33 | $20.24 | $20.24 | 2,900 |
| 4/15/2026 | $20.14 | $20.25 | $20.14 | $20.25 | 4,100 |
| 4/14/2026 | $20.34 | $20.34 | $20.13 | $20.26 | 2,706 |
| 4/13/2026 | $20.06 | $20.10 | $20.03 | $20.10 | 2,417 |
| 4/10/2026 | $20.14 | $20.21 | $20.10 | $20.10 | 1,400 |
| 4/9/2026 | $20.01 | $20.35 | $20.01 | $20.05 | 4,700 |
| 4/8/2026 | $20.65 | $20.65 | $20.00 | $20.02 | 21,300 |
| 4/7/2026 | $20.49 | $20.49 | $20.30 | $20.40 | 2,300 |
| 4/6/2026 | $20.38 | $20.43 | $20.38 | $20.42 | 1,700 |
| 4/2/2026 | $19.74 | $20.38 | $19.74 | $20.30 | 9,600 |
| 4/1/2026 | $20.08 | $20.08 | $19.69 | $19.81 | 3,200 |
| 3/31/2026 | $20.18 | $20.18 | $19.58 | $20.08 | 3,300 |
| 3/30/2026 | $19.70 | $20.24 | $19.70 | $20.19 | 1,947 |
| 3/27/2026 | $19.62 | $19.66 | $19.54 | $19.66 | 10,400 |
| 3/26/2026 | $20.38 | $20.42 | $19.34 | $19.71 | 12,700 |
| 3/25/2026 | $20.03 | $20.48 | $20.03 | $20.38 | 1,728 |
| 3/24/2026 | $20.17 | $20.29 | $19.87 | $20.29 | 1,710 |
| 3/23/2026 | $20.00 | $20.19 | $19.97 | $20.17 | 2,123 |
| 3/20/2026 | $20.33 | $20.55 | $19.80 | $19.80 | 4,400 |
| 3/19/2026 | $20.32 | $20.38 | $20.01 | $20.01 | 8,500 |
| 3/18/2026 | $20.35 | $20.35 | $20.26 | $20.31 | 6,800 |
| 3/17/2026 | $20.35 | $20.68 | $20.27 | $20.35 | 7,300 |
| 3/16/2026 | $20.85 | $20.85 | $20.34 | $20.39 | 6,600 |
| 3/13/2026 | $20.90 | $20.90 | $20.35 | $20.47 | 4,700 |
| 3/12/2026 | $20.69 | $20.85 | $20.63 | $20.63 | 9,600 |
| 3/11/2026 | $20.67 | $20.84 | $20.67 | $20.84 | 3,800 |
| 3/10/2026 | $20.66 | $20.88 | $20.63 | $20.74 | 3,709 |
| 3/9/2026 | $20.83 | $20.83 | $20.59 | $20.61 | 7,000 |
| 3/6/2026 | $20.81 | $20.93 | $20.81 | $20.90 | 5,100 |
| 3/5/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 300 |
| 3/4/2026 | $20.86 | $21.08 | $20.86 | $21.01 | 1,300 |
| 3/3/2026 | $20.91 | $20.96 | $20.89 | $20.92 | 1,900 |
| 3/2/2026 | $20.98 | $21.24 | $20.90 | $21.09 | 3,100 |
| 2/27/2026 | $20.86 | $21.17 | $20.80 | $20.90 | 14,000 |
| 2/26/2026 | $21.32 | $21.59 | $21.32 | $21.59 | 600 |
| 2/25/2026 | $21.56 | $21.60 | $21.55 | $21.60 | 4,200 |
| 2/24/2026 | $21.57 | $21.57 | $21.57 | $21.57 | 1,300 |
| 2/23/2026 | $21.58 | $21.58 | $21.44 | $21.44 | 9,200 |
| 2/20/2026 | $21.62 | $21.65 | $21.25 | $21.48 | 5,100 |