UZF(UZF)
UZF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.66 | $17.75 | $17.61 | $17.75 | 4,492 |
| 5/19/2026 | $17.77 | $17.77 | $17.54 | $17.66 | 3,600 |
| 5/18/2026 | $17.79 | $17.90 | $17.54 | $17.85 | 16,600 |
| 5/15/2026 | $17.84 | $17.98 | $17.80 | $17.80 | 2,600 |
| 5/14/2026 | $17.85 | $18.08 | $17.85 | $17.89 | 6,000 |
| 5/13/2026 | $17.85 | $17.94 | $17.81 | $17.92 | 6,600 |
| 5/12/2026 | $17.95 | $17.95 | $17.95 | $17.95 | 2,200 |
| 5/11/2026 | $18.17 | $18.17 | $18.02 | $18.12 | 3,100 |
| 5/8/2026 | $18.00 | $18.32 | $17.99 | $18.17 | 14,600 |
| 5/7/2026 | $18.17 | $18.17 | $17.92 | $17.92 | 3,000 |
| 5/6/2026 | $18.00 | $18.17 | $18.00 | $18.17 | 1,500 |
| 5/5/2026 | $18.00 | $18.05 | $18.00 | $18.05 | 700 |
| 5/4/2026 | $18.00 | $18.14 | $17.97 | $17.98 | 3,000 |
| 5/1/2026 | $17.79 | $18.16 | $17.79 | $18.08 | 11,600 |
| 4/30/2026 | $17.95 | $18.16 | $17.95 | $18.16 | 2,200 |
| 4/29/2026 | $18.00 | $18.08 | $17.90 | $17.95 | 2,500 |
| 4/28/2026 | $17.90 | $18.05 | $17.88 | $17.98 | 2,300 |
| 4/27/2026 | $18.20 | $18.20 | $17.85 | $17.99 | 17,000 |
| 4/24/2026 | $18.05 | $18.05 | $17.86 | $18.05 | 2,300 |
| 4/23/2026 | $18.00 | $18.05 | $17.90 | $18.05 | 3,200 |
| 4/22/2026 | $18.03 | $18.03 | $17.89 | $18.00 | 4,000 |
| 4/21/2026 | $17.90 | $18.05 | $17.90 | $18.05 | 3,807 |
| 4/20/2026 | $18.08 | $18.38 | $18.08 | $18.23 | 3,800 |
| 4/17/2026 | $18.22 | $18.39 | $18.04 | $18.07 | 4,800 |
| 4/16/2026 | $18.22 | $18.22 | $18.00 | $18.06 | 3,000 |
| 4/15/2026 | $18.00 | $18.18 | $18.00 | $18.18 | 2,000 |
| 4/14/2026 | $17.83 | $18.09 | $17.72 | $18.09 | 8,009 |
| 4/13/2026 | $17.80 | $17.85 | $17.72 | $17.83 | 3,600 |
| 4/10/2026 | $17.72 | $17.86 | $17.72 | $17.83 | 2,431 |
| 4/9/2026 | $17.72 | $18.00 | $17.70 | $17.85 | 4,100 |
| 4/8/2026 | $18.01 | $18.14 | $17.56 | $17.71 | 21,500 |
| 4/7/2026 | $17.89 | $17.96 | $17.75 | $17.96 | 3,200 |
| 4/6/2026 | $17.71 | $17.91 | $17.71 | $17.89 | 3,000 |
| 4/2/2026 | $17.64 | $17.83 | $17.64 | $17.83 | 1,100 |
| 4/1/2026 | $17.52 | $17.74 | $17.52 | $17.73 | 3,100 |
| 3/31/2026 | $17.63 | $17.79 | $17.42 | $17.62 | 9,600 |
| 3/30/2026 | $17.75 | $17.84 | $17.65 | $17.71 | 1,900 |
| 3/27/2026 | $17.54 | $17.75 | $17.54 | $17.72 | 2,700 |
| 3/26/2026 | $17.87 | $17.87 | $17.51 | $17.68 | 27,600 |
| 3/25/2026 | $17.88 | $18.14 | $17.88 | $18.14 | 3,100 |
| 3/24/2026 | $17.71 | $17.96 | $17.70 | $17.96 | 1,628 |
| 3/23/2026 | $17.97 | $17.97 | $17.69 | $17.78 | 2,900 |
| 3/20/2026 | $17.69 | $17.76 | $17.50 | $17.66 | 10,600 |
| 3/19/2026 | $18.02 | $18.02 | $17.60 | $17.78 | 16,900 |
| 3/18/2026 | $18.10 | $18.18 | $17.91 | $18.07 | 13,400 |
| 3/17/2026 | $18.18 | $18.23 | $17.98 | $18.17 | 6,100 |
| 3/16/2026 | $18.26 | $18.59 | $18.08 | $18.18 | 8,900 |
| 3/13/2026 | $18.59 | $18.64 | $18.22 | $18.22 | 11,000 |
| 3/12/2026 | $18.94 | $18.94 | $18.39 | $18.59 | 1,800 |
| 3/11/2026 | $18.60 | $18.61 | $18.45 | $18.53 | 4,600 |
| 3/10/2026 | $18.57 | $18.60 | $18.57 | $18.60 | 400 |
| 3/9/2026 | $18.59 | $18.62 | $18.41 | $18.55 | 3,900 |
| 3/6/2026 | $18.75 | $18.80 | $18.38 | $18.66 | 4,600 |
| 3/5/2026 | $18.66 | $18.84 | $18.66 | $18.76 | 1,900 |
| 3/4/2026 | $18.78 | $18.80 | $18.60 | $18.79 | 10,200 |
| 3/3/2026 | $18.88 | $19.00 | $18.80 | $18.80 | 3,800 |
| 3/2/2026 | $18.77 | $19.08 | $18.74 | $18.94 | 3,300 |
| 2/27/2026 | $19.01 | $19.01 | $18.51 | $18.70 | 17,000 |
| 2/26/2026 | $19.25 | $19.25 | $19.13 | $19.18 | 4,700 |
| 2/25/2026 | $19.20 | $19.30 | $19.20 | $19.30 | 2,800 |
| 2/24/2026 | $19.09 | $19.30 | $19.09 | $19.20 | 3,600 |
| 2/23/2026 | $19.31 | $19.37 | $19.15 | $19.15 | 5,800 |
| 2/20/2026 | $19.08 | $19.34 | $19.08 | $19.30 | 3,500 |