NYSE : UZD
-$0.02 (-0.1%)
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $19.15 | $19.15 | 0.00% | 3800 |
| 2026-07-16 | $19.10 | $19.17 | 0.37% | 3400 |
| 2026-07-15 | $18.84 | $19.12 | 1.49% | 15300 |
| 2026-07-14 | $18.88 | $18.85 | -0.16% | 5400 |
| 2026-07-13 | $18.76 | $18.85 | 0.48% | 4700 |
| 2026-07-10 | $18.91 | $18.88 | -0.16% | 5047 |
| 2026-07-09 | $18.90 | $18.94 | 0.21% | 1800 |
| 2026-07-08 | $18.90 | $18.90 | 0.00% | 14000 |
| 2026-07-07 | $18.88 | $18.80 | -0.42% | 1900 |
| 2026-07-06 | $18.87 | $18.88 | 0.05% | 8000 |
| 2026-07-02 | $18.90 | $18.89 | -0.05% | 1100 |
| 2026-07-01 | $18.72 | $18.87 | 0.80% | 4000 |
| 2026-06-30 | $18.85 | $18.80 | -0.27% | 26000 |
| 2026-06-29 | $18.88 | $18.94 | 0.32% | 11900 |
| 2026-06-26 | $18.85 | $18.91 | 0.32% | 6600 |
| 2026-06-25 | $18.94 | $18.90 | -0.21% | 2700 |
| 2026-06-24 | $19.03 | $18.98 | -0.26% | 8200 |
| 2026-06-23 | $18.70 | $18.92 | 1.18% | 8500 |
| 2026-06-22 | $18.78 | $18.68 | -0.53% | 2300 |
| 2026-06-18 | $18.62 | $18.72 | 0.54% | 2200 |
| 2026-06-17 | $18.74 | $18.72 | -0.11% | 4300 |
| 2026-06-16 | $18.94 | $18.78 | -0.84% | 6000 |
| 2026-06-15 | $18.73 | $18.87 | 0.75% | 5700 |
| 2026-06-12 | $19.02 | $18.83 | -1.00% | 11600 |
| 2026-06-11 | $18.79 | $19.00 | 1.12% | 9600 |
| 2026-06-10 | $18.75 | $18.80 | 0.27% | 3528 |
| 2026-06-09 | $18.87 | $18.66 | -1.11% | 2800 |
| 2026-06-08 | $18.92 | $18.75 | -0.90% | 14123 |
| 2026-06-05 | $18.94 | $18.90 | -0.21% | 12800 |
| 2026-06-04 | $18.84 | $18.88 | 0.21% | 8400 |
| 2026-06-03 | $19.35 | $18.92 | -2.22% | 8900 |
| 2026-06-02 | $18.86 | $18.95 | 0.48% | 5300 |
| 2026-06-01 | $19.00 | $18.86 | -0.74% | 9046 |
| 2026-05-29 | $19.18 | $19.00 | -0.94% | 47600 |
| 2026-05-28 | $19.61 | $19.57 | -0.20% | 8300 |
| 2026-05-27 | $19.46 | $19.61 | 0.77% | 5900 |
| 2026-05-26 | $19.65 | $19.66 | 0.05% | 6700 |
| 2026-05-22 | $19.60 | $19.65 | 0.26% | 1611 |
| 2026-05-21 | $19.67 | $19.56 | -0.56% | 7900 |
| 2026-05-20 | $19.67 | $19.65 | -0.10% | 800 |
| 2026-05-19 | $19.74 | $19.60 | -0.71% | 3700 |
| 2026-05-18 | $19.75 | $19.80 | 0.25% | 4217 |
| 2026-05-15 | $20.00 | $19.82 | -0.90% | 3616 |
| 2026-05-14 | $20.07 | $20.02 | -0.25% | 7500 |
| 2026-05-13 | $19.94 | $20.08 | 0.70% | 5900 |
| 2026-05-12 | $19.83 | $19.95 | 0.61% | 8400 |
| 2026-05-11 | $20.16 | $20.16 | 0.00% | 4900 |
| 2026-05-08 | $20.15 | $20.37 | 1.09% | 26700 |
| 2026-05-07 | $20.11 | $20.00 | -0.55% | 11500 |
| 2026-05-06 | $19.94 | $20.11 | 0.85% | 8400 |
| 2026-05-05 | $20.18 | $20.06 | -0.59% | 5100 |
| 2026-05-04 | $20.28 | $20.09 | -0.94% | 2800 |
| 2026-05-01 | $20.26 | $20.25 | -0.05% | 2000 |
| 2026-04-30 | $19.90 | $20.06 | 0.80% | 2800 |
| 2026-04-29 | $20.15 | $19.87 | -1.39% | 5513 |
| 2026-04-28 | $20.13 | $20.07 | -0.30% | 5500 |
| 2026-04-27 | $20.48 | $19.95 | -2.59% | 11400 |
| 2026-04-24 | $20.19 | $20.12 | -0.35% | 300 |
| 2026-04-23 | $20.14 | $20.17 | 0.15% | 2300 |
| 2026-04-22 | $20.15 | $20.15 | 0.00% | 500 |
| 2026-04-21 | $20.15 | $20.16 | 0.05% | 3376 |
| 2026-04-20 | $20.25 | $20.23 | -0.10% | 3400 |
| 2026-04-17 | $20.24 | $20.23 | -0.05% | 9300 |
| 2026-04-16 | $20.25 | $20.24 | -0.05% | 2900 |
| 2026-04-15 | $20.14 | $20.25 | 0.55% | 4100 |
| 2026-04-14 | $20.34 | $20.26 | -0.39% | 2706 |
| 2026-04-13 | $20.06 | $20.10 | 0.20% | 2417 |
| 2026-04-10 | $20.14 | $20.10 | -0.20% | 1400 |
| 2026-04-09 | $20.01 | $20.05 | 0.20% | 4700 |
| 2026-04-08 | $20.65 | $20.02 | -3.05% | 21300 |
| 2026-04-07 | $20.49 | $20.40 | -0.44% | 2300 |
| 2026-04-06 | $20.38 | $20.42 | 0.20% | 1700 |
| 2026-04-02 | $19.74 | $20.30 | 2.84% | 9600 |
| 2026-04-01 | $20.08 | $19.81 | -1.34% | 3200 |
| 2026-03-31 | $20.18 | $20.08 | -0.50% | 3300 |
| 2026-03-30 | $19.70 | $20.19 | 2.49% | 1947 |
| 2026-03-27 | $19.62 | $19.66 | 0.20% | 10400 |
| 2026-03-26 | $20.38 | $19.71 | -3.29% | 12700 |
| 2026-03-25 | $20.03 | $20.38 | 1.75% | 1728 |
| 2026-03-24 | $20.17 | $20.29 | 0.59% | 1710 |
| 2026-03-23 | $20.00 | $20.17 | 0.85% | 2123 |
| 2026-03-20 | $20.33 | $19.80 | -2.61% | 4400 |
| 2026-03-19 | $20.32 | $20.01 | -1.53% | 8500 |
| 2026-03-18 | $20.35 | $20.31 | -0.20% | 6800 |
| 2026-03-17 | $20.35 | $20.35 | 0.00% | 7300 |
| 2026-03-16 | $20.85 | $20.39 | -2.21% | 6600 |
| 2026-03-13 | $20.90 | $20.47 | -2.06% | 4700 |
| 2026-03-12 | $20.69 | $20.63 | -0.29% | 9600 |
| 2026-03-11 | $20.67 | $20.84 | 0.82% | 3800 |
| 2026-03-10 | $20.66 | $20.74 | 0.39% | 3709 |