Uniti Group

UNIT
🏛️ usa →
6.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.49 6.49 6.47 6.48 13.9K
09:31 6.47 6.48 6.47 6.48 9.7K
09:32 6.48 6.48 6.48 6.48 0.3K
09:33 6.50 6.50 6.49 6.49 2.9K
09:34 6.49 6.49 6.49 6.49 0.6K
09:35 6.49 6.52 6.49 6.52 5.0K
09:36 6.56 6.56 6.56 6.56 7.4K
09:39 6.56 6.56 6.54 6.54 3.0K
09:40 6.54 6.54 6.54 6.54 0.6K
09:41 6.52 6.52 6.52 6.52 0.2K
09:42 6.53 6.53 6.52 6.53 0.5K
09:43 6.52 6.52 6.52 6.52 0.3K
09:44 6.52 6.53 6.50 6.53 4.1K
09:45 6.53 6.55 6.53 6.55 4.3K
09:46 6.56 6.56 6.56 6.56 0.8K
09:47 6.61 6.61 6.61 6.61 6.7K
09:48 6.61 6.61 6.60 6.60 3.1K
09:49 6.59 6.60 6.59 6.60 0.6K
09:50 6.60 6.60 6.60 6.60 0.4K
09:51 6.62 6.62 6.62 6.62 3.3K
09:52 6.61 6.62 6.60 6.62 2.8K
09:53 6.61 6.61 6.60 6.61 6.9K
09:54 6.61 6.61 6.60 6.61 0.8K
09:55 6.61 6.61 6.60 6.60 3.7K
09:56 6.60 6.60 6.59 6.59 1.3K
09:57 6.58 6.58 6.57 6.57 1.6K
09:58 6.57 6.57 6.57 6.57 1.0K
09:59 6.57 6.57 6.57 6.57 0.2K
10:00 6.57 6.57 6.56 6.56 2.4K
10:01 6.57 6.57 6.57 6.57 0.9K
10:02 6.57 6.63 6.57 6.63 8.5K
10:03 6.63 6.63 6.61 6.62 2.6K
10:04 6.61 6.61 6.60 6.60 0.6K
10:06 6.62 6.62 6.61 6.61 2.1K
10:07 6.61 6.62 6.61 6.61 9.4K
10:08 6.62 6.65 6.62 6.63 17.5K
10:09 6.63 6.64 6.63 6.63 2.6K
10:10 6.64 6.64 6.64 6.64 0.8K
10:11 6.64 6.64 6.64 6.64 1.7K
10:13 6.63 6.64 6.63 6.64 3.3K
10:14 6.64 6.64 6.63 6.64 7.4K
10:15 6.63 6.63 6.63 6.63 3.6K
10:16 6.63 6.64 6.62 6.64 5.0K
10:18 6.64 6.64 6.63 6.63 1.1K
10:19 6.64 6.64 6.64 6.64 0.6K
10:21 6.64 6.64 6.64 6.64 3.5K
10:22 6.63 6.63 6.62 6.62 1.8K
10:23 6.63 6.63 6.63 6.63 0.8K
10:24 6.63 6.63 6.63 6.63 0.3K
10:25 6.63 6.63 6.63 6.63 0.6K
10:26 6.63 6.63 6.62 6.62 1.5K
10:27 6.63 6.63 6.62 6.63 1.1K
10:28 6.63 6.63 6.63 6.63 0.7K
10:29 6.63 6.63 6.63 6.63 1.5K
10:30 6.63 6.63 6.63 6.63 0.2K
10:31 6.63 6.64 6.63 6.64 6.9K
10:32 6.64 6.64 6.64 6.64 1.3K
10:33 6.64 6.64 6.63 6.63 0.6K
10:34 6.64 6.64 6.64 6.64 0.4K
10:35 6.63 6.63 6.63 6.63 5.6K
10:36 6.63 6.63 6.61 6.61 7.6K
10:37 6.62 6.62 6.62 6.62 0.3K
10:38 6.62 6.62 6.61 6.61 4.0K
10:39 6.61 6.61 6.61 6.61 0.7K
10:40 6.61 6.61 6.61 6.61 0.5K
10:41 6.61 6.61 6.61 6.61 1.0K
10:42 6.61 6.61 6.61 6.61 0.2K
10:43 6.61 6.61 6.61 6.61 0.4K
10:44 6.63 6.63 6.63 6.63 12.2K
10:45 6.63 6.63 6.63 6.63 2.1K
10:46 6.63 6.63 6.63 6.63 0.5K
10:47 6.63 6.63 6.62 6.62 6.2K
10:48 6.62 6.62 6.62 6.62 0.9K
10:49 6.62 6.62 6.61 6.62 1.2K
10:50 6.62 6.62 6.61 6.61 4.2K
10:51 6.60 6.60 6.60 6.60 1.1K
10:52 6.61 6.61 6.60 6.60 1.4K
10:53 6.60 6.62 6.60 6.62 5.8K
10:54 6.62 6.62 6.62 6.62 2.0K
10:55 6.62 6.62 6.62 6.62 0.6K
10:56 6.62 6.62 6.62 6.62 0.4K
10:57 6.62 6.62 6.61 6.61 1.5K
10:58 6.61 6.62 6.61 6.62 0.4K
10:59 6.62 6.62 6.62 6.62 1.4K
11:00 6.62 6.62 6.62 6.62 0.4K
11:01 6.62 6.62 6.62 6.62 1.6K
11:02 6.62 6.65 6.62 6.65 15.4K
11:03 6.65 6.65 6.65 6.65 1.7K
11:04 6.70 6.70 6.70 6.70 79.6K
11:05 6.70 6.72 6.70 6.72 12.8K
11:06 6.72 6.72 6.71 6.71 28.6K
11:07 6.72 6.74 6.72 6.74 7.4K
11:08 6.74 6.76 6.74 6.76 12.7K
11:09 6.77 6.78 6.77 6.78 93.1K
11:10 6.79 6.79 6.79 6.79 9.9K
11:11 6.79 6.80 6.79 6.80 110.7K
11:12 6.80 6.80 6.76 6.76 54.2K
11:13 6.75 6.76 6.75 6.76 17.0K
11:14 6.79 6.79 6.79 6.79 15.4K
11:15 6.79 6.80 6.79 6.80 5.9K
11:16 6.81 6.81 6.81 6.81 3.0K
11:17 6.81 6.81 6.80 6.80 13.7K
11:18 6.82 6.82 6.82 6.82 4.8K
11:19 6.82 6.82 6.81 6.81 3.6K
11:20 6.82 6.82 6.81 6.81 3.6K
11:21 6.81 6.87 6.81 6.86 58.1K
11:22 6.87 6.87 6.87 6.87 1.6K
11:23 6.87 6.87 6.86 6.87 20.4K
11:24 6.86 6.86 6.86 6.86 0.4K
11:25 6.87 6.87 6.86 6.86 7.1K
11:26 6.86 6.86 6.86 6.86 1.1K
11:27 6.86 6.87 6.86 6.87 1.9K
11:28 6.86 6.87 6.86 6.87 1.1K
11:29 6.85 6.85 6.83 6.83 10.4K
11:30 6.83 6.84 6.82 6.82 15.7K
11:31 6.81 6.81 6.81 6.81 4.2K
11:32 6.81 6.82 6.80 6.80 6.8K
11:33 6.81 6.81 6.80 6.80 2.4K
11:34 6.81 6.81 6.81 6.81 0.8K
11:35 6.80 6.80 6.80 6.80 1.1K
11:36 6.81 6.82 6.81 6.82 8.0K
11:37 6.82 6.82 6.81 6.82 4.3K
11:39 6.81 6.81 6.81 6.81 1.6K
11:40 6.82 6.82 6.82 6.82 0.9K
11:41 6.80 6.81 6.80 6.81 9.8K
11:42 6.81 6.81 6.80 6.80 6.4K
11:43 6.80 6.80 6.79 6.79 2.4K
11:45 6.80 6.80 6.80 6.80 1.7K
11:46 6.80 6.80 6.80 6.80 1.4K
11:47 6.80 6.80 6.79 6.80 2.3K
11:48 6.80 6.80 6.80 6.80 0.5K
11:49 6.80 6.80 6.80 6.80 1.6K
11:50 6.80 6.81 6.80 6.81 17.5K
11:51 6.82 6.82 6.81 6.81 10.6K
11:53 6.80 6.81 6.80 6.81 1.6K
11:54 6.81 6.81 6.81 6.81 1.3K
11:55 6.82 6.82 6.82 6.82 15.0K
11:56 6.82 6.82 6.82 6.82 1.3K
11:57 6.81 6.82 6.81 6.82 1.8K
11:59 6.81 6.81 6.81 6.81 0.7K
12:00 6.82 6.82 6.82 6.82 1.0K
12:01 6.82 6.82 6.82 6.82 4.0K
12:02 6.81 6.81 6.81 6.81 1.5K
12:03 6.82 6.82 6.82 6.82 0.5K
12:04 6.82 6.82 6.82 6.82 1.7K
12:05 6.82 6.82 6.82 6.82 1.6K
12:06 6.82 6.82 6.82 6.82 18.7K
12:08 6.81 6.82 6.81 6.81 10.7K
12:09 6.80 6.80 6.80 6.80 3.5K
12:10 6.80 6.80 6.80 6.80 1.5K
12:11 6.80 6.80 6.80 6.80 1.5K
12:12 6.80 6.80 6.80 6.80 8.5K
12:14 6.80 6.80 6.79 6.80 1.6K
12:15 6.80 6.80 6.80 6.80 3.0K
12:16 6.80 6.80 6.79 6.80 6.1K
12:17 6.80 6.80 6.80 6.80 1.3K
12:18 6.81 6.81 6.81 6.81 10.2K
12:19 6.81 6.81 6.81 6.81 1.3K
12:20 6.81 6.81 6.81 6.81 0.5K
12:21 6.81 6.81 6.81 6.81 1.1K
12:23 6.81 6.81 6.81 6.81 1.4K
12:24 6.81 6.81 6.81 6.81 1.7K
12:25 6.81 6.81 6.81 6.81 0.5K
12:26 6.81 6.81 6.81 6.81 2.9K
12:27 6.85 6.90 6.85 6.90 55.5K
12:28 6.92 6.93 6.92 6.92 169.7K
12:29 6.92 6.92 6.86 6.86 71.6K
12:30 6.86 6.86 6.86 6.86 2.1K
12:31 6.86 6.87 6.86 6.86 4.7K
12:32 6.86 6.86 6.86 6.86 0.8K
12:33 6.86 6.86 6.85 6.85 2.5K
12:34 6.86 6.87 6.86 6.87 17.9K
12:35 6.86 6.86 6.86 6.86 6.3K
12:36 6.86 6.87 6.84 6.84 9.2K
12:37 6.84 6.84 6.83 6.84 2.4K
12:38 6.83 6.83 6.83 6.83 1.3K
12:39 6.83 6.84 6.83 6.83 13.3K
12:40 6.83 6.83 6.82 6.82 4.0K
12:41 6.82 6.82 6.82 6.82 0.5K
12:42 6.82 6.82 6.82 6.82 10.3K
12:43 6.83 6.83 6.82 6.82 2.0K
12:44 6.82 6.82 6.82 6.82 1.4K
12:45 6.83 6.83 6.83 6.83 5.2K
12:46 6.82 6.83 6.82 6.83 6.3K
12:47 6.83 6.83 6.83 6.83 1.4K
12:48 6.83 6.83 6.81 6.81 18.6K
12:49 6.81 6.81 6.81 6.81 0.8K
12:50 6.81 6.81 6.81 6.81 1.4K
12:51 6.80 6.80 6.80 6.80 0.4K
12:52 6.81 6.81 6.81 6.81 8.3K
12:54 6.81 6.81 6.81 6.81 1.3K
12:56 6.80 6.80 6.79 6.80 4.6K
12:57 6.80 6.80 6.80 6.80 0.5K
12:58 6.81 6.81 6.81 6.81 20.4K
13:00 6.81 6.82 6.81 6.82 5.9K
13:01 6.83 6.83 6.83 6.83 0.3K
13:02 6.83 6.83 6.81 6.81 3.1K
13:03 6.81 6.82 6.81 6.82 2.2K
13:04 6.82 6.82 6.81 6.81 1.6K
13:06 6.82 6.83 6.82 6.83 10.1K
13:07 6.84 6.84 6.82 6.82 9.2K
13:10 6.83 6.83 6.83 6.83 2.4K
13:11 6.83 6.84 6.83 6.83 4.8K
13:12 6.83 6.83 6.83 6.83 0.7K
13:13 6.83 6.83 6.82 6.82 3.3K
13:14 6.81 6.81 6.81 6.81 1.2K
13:15 6.82 6.82 6.82 6.82 1.4K
13:16 6.80 6.80 6.80 6.80 8.3K
13:17 6.80 6.81 6.80 6.80 1.5K
13:18 6.80 6.81 6.80 6.81 5.8K
13:20 6.80 6.80 6.79 6.79 3.5K
13:21 6.80 6.80 6.80 6.80 0.8K
13:22 6.80 6.80 6.80 6.80 0.6K
13:23 6.80 6.80 6.80 6.80 0.7K
13:24 6.80 6.80 6.80 6.80 0.9K
13:25 6.79 6.80 6.79 6.80 1.1K
13:26 6.80 6.80 6.80 6.80 2.2K
13:27 6.80 6.80 6.78 6.78 9.8K
13:28 6.79 6.79 6.78 6.78 6.5K
13:29 6.79 6.79 6.78 6.78 7.2K
13:30 6.78 6.78 6.77 6.77 0.9K
13:31 6.78 6.78 6.76 6.77 28.8K
13:32 6.77 6.77 6.77 6.77 0.5K
13:33 6.78 6.79 6.78 6.79 11.3K
13:34 6.79 6.79 6.77 6.77 5.9K
13:35 6.76 6.76 6.76 6.76 2.4K
13:36 6.75 6.76 6.75 6.75 4.1K
13:37 6.75 6.75 6.75 6.75 2.2K
13:38 6.76 6.76 6.76 6.76 5.8K
13:39 6.76 6.76 6.76 6.76 0.8K
13:40 6.76 6.76 6.76 6.76 0.8K
13:41 6.75 6.75 6.75 6.75 4.4K
13:42 6.75 6.76 6.75 6.75 23.2K
13:43 6.76 6.76 6.76 6.76 0.5K
13:44 6.75 6.75 6.75 6.75 3.7K
13:45 6.74 6.74 6.73 6.73 5.4K
13:46 6.73 6.74 6.73 6.74 2.4K
13:47 6.73 6.73 6.73 6.73 1.3K
13:48 6.73 6.74 6.73 6.74 4.3K
13:49 6.74 6.74 6.74 6.74 1.6K
13:50 6.74 6.74 6.74 6.74 1.6K
13:52 6.74 6.74 6.72 6.72 7.7K
13:53 6.72 6.72 6.71 6.71 2.5K
13:54 6.71 6.71 6.71 6.71 1.3K
13:55 6.71 6.72 6.71 6.72 7.0K
13:56 6.72 6.76 6.72 6.76 33.6K
13:57 6.76 6.77 6.76 6.77 5.3K
13:58 6.77 6.77 6.77 6.77 1.8K
13:59 6.77 6.77 6.77 6.77 1.3K
14:00 6.77 6.77 6.77 6.77 6.1K
14:01 6.77 6.77 6.77 6.77 4.7K
14:03 6.78 6.78 6.78 6.78 2.5K
14:04 6.78 6.78 6.78 6.78 0.3K
14:05 6.78 6.78 6.78 6.78 4.1K
14:07 6.78 6.78 6.78 6.78 27.7K
14:08 6.78 6.78 6.77 6.77 1.0K
14:09 6.78 6.78 6.78 6.78 1.3K
14:10 6.76 6.76 6.75 6.75 49.7K
14:11 6.75 6.75 6.74 6.74 8.7K
14:12 6.74 6.74 6.74 6.74 0.9K
14:13 6.74 6.74 6.74 6.74 1.8K
14:14 6.73 6.74 6.73 6.74 0.8K
14:15 6.74 6.74 6.74 6.74 0.5K
14:16 6.73 6.73 6.73 6.73 5.7K
14:17 6.73 6.73 6.73 6.73 1.5K
14:18 6.73 6.73 6.73 6.73 0.4K
14:19 6.72 6.72 6.72 6.72 6.9K
14:20 6.72 6.73 6.72 6.72 11.8K
14:21 6.73 6.73 6.72 6.72 3.1K
14:22 6.72 6.72 6.72 6.72 0.9K
14:23 6.72 6.72 6.72 6.72 1.4K
14:24 6.72 6.72 6.72 6.72 0.9K
14:25 6.73 6.73 6.73 6.73 6.4K
14:26 6.72 6.72 6.72 6.72 5.4K
14:27 6.71 6.72 6.71 6.72 1.3K
14:28 6.71 6.73 6.71 6.73 5.8K
14:29 6.73 6.73 6.73 6.73 2.8K
14:30 6.73 6.74 6.73 6.74 4.0K
14:31 6.75 6.75 6.75 6.75 5.1K
14:32 6.75 6.75 6.73 6.73 12.8K
14:33 6.73 6.73 6.72 6.72 0.7K
14:34 6.72 6.72 6.72 6.72 7.4K
14:35 6.72 6.72 6.72 6.72 1.7K
14:36 6.72 6.72 6.72 6.72 0.9K
14:37 6.71 6.71 6.70 6.70 13.6K
14:38 6.70 6.71 6.70 6.71 4.6K
14:39 6.70 6.70 6.70 6.70 0.7K
14:40 6.70 6.71 6.70 6.71 9.8K
14:41 6.70 6.70 6.69 6.70 5.9K
14:42 6.70 6.70 6.70 6.70 3.5K
14:43 6.70 6.70 6.70 6.70 2.2K
14:44 6.70 6.70 6.70 6.70 1.5K
14:45 6.70 6.70 6.69 6.70 1.5K
14:46 6.70 6.72 6.70 6.70 41.1K
14:47 6.70 6.70 6.70 6.70 0.8K
14:48 6.70 6.70 6.68 6.68 6.3K
14:49 6.68 6.68 6.67 6.67 8.3K
14:51 6.68 6.68 6.68 6.68 1.9K
14:52 6.67 6.67 6.66 6.66 4.3K
14:53 6.67 6.67 6.66 6.66 2.4K
14:54 6.66 6.67 6.66 6.66 3.9K
14:55 6.66 6.66 6.66 6.66 0.8K
14:56 6.66 6.67 6.66 6.67 25.6K
14:57 6.67 6.67 6.67 6.67 0.6K
14:58 6.67 6.67 6.67 6.67 2.1K
14:59 6.67 6.67 6.66 6.66 3.3K
15:00 6.66 6.67 6.66 6.66 12.6K
15:02 6.67 6.68 6.67 6.67 15.7K
15:03 6.67 6.67 6.67 6.67 0.6K
15:04 6.67 6.67 6.67 6.67 0.6K
15:05 6.67 6.67 6.67 6.67 1.3K
15:06 6.67 6.67 6.66 6.67 4.6K
15:07 6.67 6.67 6.67 6.67 2.6K
15:08 6.66 6.66 6.66 6.66 2.4K
15:09 6.66 6.66 6.66 6.66 2.8K
15:10 6.67 6.67 6.67 6.67 4.3K
15:11 6.67 6.67 6.66 6.67 2.2K
15:12 6.67 6.67 6.66 6.67 4.3K
15:13 6.67 6.67 6.66 6.67 5.5K
15:14 6.67 6.68 6.67 6.68 23.3K
15:15 6.68 6.68 6.67 6.67 1.9K
15:16 6.68 6.68 6.68 6.68 2.8K
15:17 6.68 6.68 6.67 6.67 16.3K
15:19 6.67 6.67 6.67 6.67 1.9K
15:20 6.66 6.67 6.66 6.66 9.2K
15:21 6.66 6.66 6.61 6.62 54.7K
15:22 6.62 6.62 6.61 6.62 29.3K
15:23 6.62 6.62 6.61 6.61 2.3K
15:24 6.61 6.62 6.61 6.62 1.5K
15:25 6.62 6.62 6.62 6.62 2.6K
15:26 6.62 6.62 6.61 6.62 28.4K
15:27 6.61 6.61 6.61 6.61 2.4K
15:28 6.61 6.62 6.61 6.62 14.9K
15:29 6.62 6.62 6.61 6.61 10.8K
15:30 6.61 6.61 6.60 6.61 1.4K
15:31 6.61 6.61 6.60 6.61 3.0K
15:32 6.61 6.62 6.61 6.62 16.1K
15:33 6.61 6.62 6.61 6.62 2.2K
15:34 6.61 6.61 6.61 6.61 15.5K
15:35 6.61 6.61 6.61 6.61 2.8K
15:36 6.61 6.61 6.60 6.61 5.2K
15:37 6.62 6.62 6.61 6.61 26.4K
15:38 6.61 6.61 6.61 6.61 2.2K
15:39 6.60 6.61 6.60 6.61 6.8K
15:40 6.65 6.65 6.64 6.65 26.6K
15:41 6.65 6.65 6.64 6.65 6.0K
15:42 6.65 6.65 6.64 6.64 5.6K
15:43 6.65 6.65 6.64 6.64 1.9K
15:44 6.65 6.65 6.64 6.65 4.8K
15:45 6.65 6.65 6.65 6.65 4.0K
15:46 6.65 6.65 6.64 6.64 17.6K
15:47 6.64 6.64 6.63 6.64 3.8K
15:48 6.64 6.64 6.63 6.63 2.1K
15:49 6.64 6.64 6.63 6.64 2.4K
15:50 6.64 6.64 6.62 6.62 20.1K
15:51 6.62 6.63 6.62 6.63 4.3K
15:52 6.63 6.64 6.63 6.64 30.8K
15:53 6.64 6.64 6.63 6.63 5.4K
15:54 6.64 6.64 6.62 6.62 38.9K
15:55 6.63 6.63 6.62 6.63 18.4K
15:56 6.63 6.63 6.62 6.63 29.1K
15:57 6.62 6.64 6.62 6.64 80.7K
15:58 6.65 6.67 6.65 6.67 85.9K
15:59 6.67 6.68 6.67 6.67 567.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available