Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	UA	6.62	6.68	6.52	6.56	0.04	2,427,502	6,093	6.40	6.65
2024-05-02	Z	UA	6.54	6.61	6.42	6.52	0.08	3,153,073	7,825	6.48	6.60
2024-05-01	Z	UA	6.51	6.565	6.355	6.44	-0.08	3,462,012	7,324	6.24	6.56
2024-04-30	Z	UA	6.54	6.56	6.47	6.52	-0.08	2,407,460	6,042	5.91	6.59
2024-04-29	Z	UA	6.58	6.63	6.56	6.59	0.04	1,946,973	5,419	6.59	6.90
2024-04-26	Z	UA	6.54	6.645	6.49	6.55	0.08	1,678,166	4,011	6.44	7.15
2024-04-25	Z	UA	6.51	6.5699	6.43	6.48	-0.13	2,101,141	6,528	5.89	7.05
2024-04-24	Z	UA	6.60	6.6575	6.54	6.61	-0.005	1,702,246	5,550	6.54	7.24
2024-04-23	Z	UA	6.57	6.68	6.55	6.62	0.055	1,628,996	5,337	6.63	6.70
2024-04-22	Z	UA	6.50	6.645	6.485	6.56	0.085	3,201,196	6,372	6.53	7.15
2024-04-19	Z	UA	6.43	6.58	6.40	6.47	0.115	2,786,675	7,526	5.76	7.05
2024-04-18	Z	UA	6.32	6.445	6.28	6.36	0.065	1,865,711	5,419	5.85	6.93
2024-04-17	Z	UA	6.36	6.395	6.2601	6.30	-0.005	2,516,292	7,912	6.25	6.83
2024-04-16	Z	UA	6.24	6.335	6.17	6.31	0.035	3,519,848	7,789	5.74	6.53
2024-04-15	Z	UA	6.35	6.395	6.26	6.285	-0.005	2,869,305	7,958	6.20	6.61
2024-04-12	Z	UA	6.33	6.36	6.23	6.29	-0.095	2,988,970	8,765	6.22	6.42
2024-04-11	Z	UA	6.54	6.635	6.38	6.39	-0.06	3,067,462	8,448	6.35	7.02
2024-04-10	Z	UA	6.43	6.51	6.38	6.45	-0.105	3,399,004	8,617	6.37	6.49
2024-04-09	Z	UA	6.56	6.606	6.51	6.55	0.03	2,667,336	7,347	5.99	7.17
2024-04-08	Z	UA	6.61	6.67	6.51	6.52	-0.04	2,365,943	7,408	6.37	6.70
2024-04-05	Z	UA	6.60	6.69	6.54	6.55	-0.08	2,212,420	7,379	6.50	7.11
2024-04-04	Z	UA	6.80	6.89	6.59	6.63	-0.065	3,057,662	7,208	6.51	7.27
2024-04-03	Z	UA	6.80	6.82	6.67	6.69	-0.125	2,801,646	8,233	6.45	7.29
2024-04-02	Z	UA	6.90	6.92	6.735	6.81	-0.215	3,546,212	7,822	6.71	7.38
2024-04-01	Z	UA	7.14	7.14	6.99	7.02	-0.125	2,251,730	6,107	6.92	7.63
2024-03-29	Z	UA	6.97	7.14	6.96	7.14	0.165	0	0	6.96	7.20
2024-03-28	Z	UA	6.97	7.14	6.96	7.14	0.165	3,589,021	6,043	6.96	7.20
2024-03-27	Z	UA	6.87	6.98	6.865	6.97	0.155	2,396,595	6,372	6.79	7.07
2024-03-26	Z	UA	6.92	6.96	6.82	6.82	-0.01	1,940,676	5,235	6.75	7.09
2024-03-25	Z	UA	6.99	7.06	6.81	6.83	-0.055	2,988,269	6,584	6.76	7.45
2024-03-22	Z	UA	7.03	7.03	6.89	6.89	-0.20	2,625,859	7,908	6.80	7.07
2024-03-21	Z	UA	7.04	7.13	6.97	7.09	0.10	3,850,387	9,819	6.70	7.60
2024-03-20	Z	UA	6.94	7.01	6.875	6.99	0.035	4,223,414	9,312	6.99	7.04
2024-03-19	Z	UA	6.84	7.01	6.83	6.95	0.015	4,240,613	8,394	6.68	7.37
2024-03-18	Z	UA	6.95	7.01	6.75	6.94	-0.01	5,982,710	9,994	6.91	7.51
2024-03-15	Z	UA	6.97	7.035	6.91	6.95	-0.045	6,370,936	10,318	6.89	7.54
2024-03-14	Z	UA	7.30	7.37	6.85	6.99	-0.775	16,281,835	24,565	6.83	7.13
2024-03-13	Z	UA	7.79	7.98	7.77	7.78	-0.01	2,734,325	7,179	7.89	8.09
2024-03-12	Z	UA	7.89	7.90	7.67	7.79	-0.14	3,410,794	7,932	7.36	7.84
2024-03-11	Z	UA	8.03	8.12	7.8521	7.93	-0.11	2,424,237	6,364	7.73	8.10
2024-03-08	Z	UA	8.22	8.305	8.01	8.04	-0.115	3,232,941	8,052	8.04	8.11
2024-03-07	Z	UA	8.25	8.295	8.15	8.16	-0.05	2,120,252	7,002	7.47	8.63
2024-03-06	Z	UA	8.30	8.33	8.13	8.22	-0.04	2,176,754	6,602	8.10	8.30
2024-03-05	Z	UA	8.34	8.47	8.22	8.27	-0.169	2,442,798	7,259	7.52	8.95
2024-03-04	Z	UA	8.55	8.61	8.295	8.44	-0.055	2,311,258	7,167	7.77	8.46
2024-03-01	Z	UA	8.59	8.61	8.44	8.49	-0.05	1,819,650	6,254	8.35	8.50
2024-02-29	Z	UA	8.68	8.68	8.50	8.54	-0.065	2,074,469	5,555	7.78	8.75
2024-02-28	Z	UA	8.42	8.63	8.36	8.61	0.125	2,697,710	6,552	8.31	8.93
2024-02-27	Z	UA	8.27	8.50	8.26	8.49	0.30	3,052,683	6,342	8.50	8.60
2024-02-26	Z	UA	8.08	8.24	8.04	8.20	0.065	2,584,703	5,547	7.46	8.22
2024-02-23	Z	UA	8.11	8.20	8.03	8.13	0.05	2,352,478	5,286	8.10	8.29
2024-02-22	Z	UA	7.98	8.12	7.95	8.08	0.07	2,623,740	6,506	7.98	8.10
2024-02-21	Z	UA	7.81	8.08	7.81	8.00	0.14	3,202,170	5,970	7.33	8.10
2024-02-20	Z	UA	7.72	7.86	7.6799	7.85	0.03	2,719,295	7,061	7.33	8.00
2024-02-19	Z	UA	7.87	7.97	7.81	7.82	-0.19	0	0	7.80	8.70
2024-02-16	Z	UA	7.87	7.97	7.81	7.82	-0.19	3,377,608	6,848	7.80	8.70
2024-02-15	Z	UA	8.09	8.1709	7.995	8.01	-0.08	3,421,307	10,121	7.31	8.10
2024-02-14	Z	UA	7.79	8.08	7.695	8.08	0.36	3,451,667	8,310	7.87	8.34
2024-02-13	Z	UA	7.78	7.80	7.565	7.72	-0.33	3,946,193	9,623	7.63	7.74
2024-02-12	Z	UA	7.84	8.115	7.84	8.05	0.22	3,937,999	11,870	7.80	8.10
2024-02-09	Z	UA	7.50	7.915	7.43	7.84	0.38	5,848,461	12,230	7.77	8.49
2024-02-08	Z	UA	7.84	8.00	7.40	7.46	-0.02	8,629,592	19,716	7.32	8.43
2024-02-07	Z	UA	7.57	7.59	7.41	7.48	-0.14	3,018,073	7,038	6.70	7.71
2024-02-06	Z	UA	7.43	7.635	7.375	7.62	0.165	2,835,163	6,307	7.44	7.57
2024-02-05	Z	UA	7.40	7.475	7.22	7.45	-0.06	2,793,663	6,684	6.96	8.16