Unity

UNTY
🏛️ usa →
48.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.30 27.39 27.09 27.33 0.0M
2022-12-29 27.13 27.40 27.13 27.29 0.0M
2022-12-28 27.02 27.12 26.72 27.01 0.0M
2022-12-27 27.39 27.39 27.13 27.13 0.0M
2022-12-23 27.40 27.41 27.34 27.35 0.0M
2022-12-22 27.38 27.38 27.13 27.24 0.0M
2022-12-21 26.90 27.43 26.90 27.39 0.0M
2022-12-20 27.02 27.02 26.55 26.69 0.0M
2022-12-19 26.59 26.86 26.47 26.73 0.0M
2022-12-16 26.68 27.21 26.41 26.70 0.1M
2022-12-15 26.94 26.94 26.50 26.68 0.0M
2022-12-14 27.27 27.27 26.72 26.82 0.0M
2022-12-13 27.57 27.69 27.09 27.28 0.0M
2022-12-12 27.40 27.46 27.01 27.40 0.0M
2022-12-09 27.31 27.52 27.29 27.37 0.0M
2022-12-08 27.75 27.84 27.18 27.46 0.0M
2022-12-07 28.01 28.11 27.71 27.91 0.0M
2022-12-06 29.20 29.20 27.85 28.10 0.0M
2022-12-05 28.29 28.38 27.82 28.07 0.0M
2022-12-02 28.42 28.83 28.26 28.62 0.0M
2022-12-01 28.42 28.69 28.39 28.55 0.0M
2022-11-30 27.78 28.66 27.65 28.51 0.0M
2022-11-29 28.30 28.38 28.09 28.12 0.0M
2022-11-28 28.50 28.58 28.12 28.18 0.0M
2022-11-25 28.28 28.50 28.19 28.50 0.0M
2022-11-23 28.60 28.60 28.32 28.41 0.0M
2022-11-22 28.60 28.78 28.49 28.58 0.0M
2022-11-21 28.60 28.66 28.35 28.50 0.0M
2022-11-18 28.55 28.91 28.45 28.50 0.0M
2022-11-17 28.45 28.64 28.02 28.53 0.0M
2022-11-16 28.63 28.90 28.30 28.49 0.0M
2022-11-15 28.50 28.70 28.30 28.48 0.1M
2022-11-14 28.75 28.75 28.36 28.44 0.0M
2022-11-11 29.15 29.88 27.77 28.72 0.0M
2022-11-10 28.75 29.54 28.25 28.96 0.0M
2022-11-09 28.13 28.66 27.80 28.20 0.0M
2022-11-08 28.37 28.37 28.04 28.05 0.0M
2022-11-07 28.90 28.90 28.13 28.21 0.0M
2022-11-04 28.50 28.72 28.14 28.69 0.0M
2022-11-03 28.15 28.42 27.93 28.09 0.0M
2022-11-02 28.49 28.87 28.10 28.26 0.0M
2022-11-01 28.86 28.90 28.50 28.65 0.0M
2022-10-31 28.18 28.79 28.04 28.66 0.0M
2022-10-28 28.04 28.37 27.83 28.18 0.0M
2022-10-27 28.17 28.19 27.83 28.01 0.0M
2022-10-26 27.95 28.35 27.72 27.91 0.0M
2022-10-25 27.50 27.92 27.49 27.91 0.0M
2022-10-24 27.29 27.50 27.12 27.44 0.0M
2022-10-21 26.80 27.15 26.62 26.94 0.0M
2022-10-20 27.10 27.45 26.53 26.72 0.0M
2022-10-19 27.33 27.33 26.60 27.17 0.0M
2022-10-18 27.25 27.57 26.90 27.12 0.0M
2022-10-17 26.00 26.98 26.00 26.96 0.0M
2022-10-14 25.75 26.24 25.52 25.97 0.0M
2022-10-13 24.90 25.82 24.90 25.60 0.0M
2022-10-12 25.11 25.55 25.11 25.25 0.0M
2022-10-11 25.23 25.57 25.02 25.12 0.0M
2022-10-10 25.27 25.36 25.05 25.21 0.0M
2022-10-07 25.74 26.05 25.01 25.25 0.0M
2022-10-06 26.03 26.54 25.63 25.75 0.0M
2022-10-05 26.09 26.20 25.87 26.08 0.0M
2022-10-04 25.62 26.26 25.62 26.20 0.0M
2022-10-03 25.47 25.50 25.25 25.48 0.0M
2022-09-30 25.56 25.63 25.11 25.11 0.1M
2022-09-29 25.26 25.58 25.17 25.43 0.0M
2022-09-28 25.17 25.79 25.00 25.46 0.0M
2022-09-27 25.38 25.42 24.80 25.07 0.0M
2022-09-26 25.62 25.79 25.30 25.41 0.0M
2022-09-23 25.95 25.95 25.52 25.80 0.0M
2022-09-22 26.48 26.48 25.85 26.09 0.0M
2022-09-21 26.49 27.10 26.36 26.40 0.0M
2022-09-20 26.76 26.76 26.36 26.62 0.0M
2022-09-19 26.30 26.89 26.11 26.86 0.0M
2022-09-16 26.65 27.12 26.13 26.30 0.1M
2022-09-15 26.70 27.35 26.55 26.88 0.0M
2022-09-14 27.00 27.00 26.45 26.58 0.0M
2022-09-13 27.46 27.53 26.76 26.84 0.0M
2022-09-12 27.70 27.96 27.61 27.61 0.0M
2022-09-09 27.90 27.90 27.61 27.70 0.0M
2022-09-08 27.27 27.45 27.09 27.45 0.0M
2022-09-07 27.21 27.38 26.91 27.37 0.0M
2022-09-06 27.55 27.55 26.99 27.13 0.0M
2022-09-02 27.51 27.69 27.16 27.49 0.0M
2022-09-01 28.07 28.07 27.51 27.59 0.0M
2022-08-31 28.24 28.54 27.83 28.03 0.0M
2022-08-30 28.00 28.31 28.00 28.26 0.0M
2022-08-29 28.71 28.75 28.20 28.30 0.0M
2022-08-26 29.00 29.00 28.64 28.71 0.0M
2022-08-25 29.04 29.21 28.83 29.13 0.0M
2022-08-24 29.02 29.16 28.47 28.86 0.0M
2022-08-23 29.28 29.28 29.00 29.00 0.0M
2022-08-22 29.55 29.62 28.88 29.09 0.0M
2022-08-19 29.56 29.78 29.42 29.66 0.0M
2022-08-18 29.62 29.87 29.40 29.63 0.0M
2022-08-17 29.53 29.62 29.04 29.42 0.0M
2022-08-16 28.82 29.81 28.82 29.48 0.0M
2022-08-15 28.35 29.00 28.35 28.94 0.0M
2022-08-12 28.19 28.38 28.08 28.37 0.0M
2022-08-11 28.29 28.39 27.99 28.10 0.0M
2022-08-10 28.47 28.62 28.11 28.18 0.0M
2022-08-09 28.13 28.50 28.13 28.43 0.0M
2022-08-08 28.00 28.14 28.00 28.00 0.0M
2022-08-05 27.80 28.00 27.75 27.95 0.0M
2022-08-04 27.69 27.93 27.69 27.85 0.0M
2022-08-03 27.70 27.83 27.64 27.74 0.0M
2022-08-02 27.98 28.03 27.75 27.75 0.0M
2022-08-01 27.95 28.26 27.75 28.01 0.0M
2022-07-29 27.97 28.27 27.75 28.02 0.0M
2022-07-28 27.53 28.09 27.48 27.81 0.0M
2022-07-27 27.33 27.94 27.33 27.65 0.0M
2022-07-26 27.52 27.56 27.33 27.41 0.0M
2022-07-25 27.07 27.58 27.05 27.43 0.0M
2022-07-22 27.01 27.30 26.80 26.89 0.0M
2022-07-21 27.18 27.22 27.03 27.15 0.0M
2022-07-20 27.11 27.26 26.77 27.17 0.1M
2022-07-19 26.94 27.39 26.94 27.15 0.0M
2022-07-18 26.81 27.14 26.74 26.82 0.0M
2022-07-15 26.98 27.21 26.75 26.87 0.0M
2022-07-14 27.14 27.85 26.30 26.66 0.0M
2022-07-13 27.12 27.58 26.58 26.92 0.0M
2022-07-12 27.20 27.62 27.09 27.18 0.0M
2022-07-11 26.76 27.46 26.65 27.17 0.0M
2022-07-08 26.66 26.87 26.55 26.84 0.1M
2022-07-07 26.78 27.24 26.64 26.64 0.0M
2022-07-06 27.26 27.29 26.83 26.84 0.0M
2022-07-05 26.50 27.28 26.30 27.24 0.1M
2022-07-01 26.52 26.87 26.25 26.80 0.0M
2022-06-30 26.25 26.57 25.88 26.48 0.1M
2022-06-29 26.94 27.34 26.38 26.51 0.1M
2022-06-28 27.31 27.76 26.76 27.00 0.0M
2022-06-27 26.08 27.21 25.95 27.14 0.1M
2022-06-24 26.46 27.25 25.73 25.82 0.9M
2022-06-23 26.67 26.86 26.18 26.25 0.1M
2022-06-22 26.93 27.10 26.64 26.75 0.1M
2022-06-21 27.33 27.58 26.99 26.99 0.1M
2022-06-17 26.98 27.32 26.79 27.24 0.1M
2022-06-16 27.26 27.53 26.80 26.80 0.1M
2022-06-15 27.12 28.41 27.12 27.34 0.1M
2022-06-14 26.95 27.52 26.95 27.13 0.0M
2022-06-13 27.75 27.77 26.94 26.94 0.1M
2022-06-10 28.08 28.08 27.65 27.91 0.0M
2022-06-09 28.36 28.46 28.01 28.20 0.1M
2022-06-08 28.68 29.13 28.36 28.59 0.0M
2022-06-07 28.50 28.82 28.27 28.59 0.1M
2022-06-06 29.36 29.58 28.52 28.71 0.1M
2022-06-03 29.18 29.43 29.18 29.39 0.0M
2022-06-02 29.14 29.50 29.13 29.27 0.0M
2022-06-01 29.09 29.31 28.95 29.25 0.1M
2022-05-31 28.25 29.15 28.25 29.00 0.1M
2022-05-27 28.60 28.76 28.36 28.40 0.0M
2022-05-26 28.30 28.71 28.28 28.53 0.0M
2022-05-25 28.25 28.43 28.00 28.18 0.1M
2022-05-24 27.30 28.13 27.30 28.07 0.0M
2022-05-23 27.76 28.08 27.70 27.86 0.0M
2022-05-20 27.85 28.06 27.56 27.66 0.0M
2022-05-19 28.00 28.12 27.70 27.75 0.0M
2022-05-18 28.12 28.24 27.91 28.07 0.0M
2022-05-17 28.21 28.43 28.18 28.20 0.0M
2022-05-16 28.10 28.35 27.84 27.99 0.0M
2022-05-13 28.19 28.30 28.01 28.19 0.0M
2022-05-12 28.07 28.12 27.62 28.10 0.0M
2022-05-11 28.25 28.25 27.87 27.98 0.0M
2022-05-10 28.20 28.25 27.58 28.00 0.0M
2022-05-09 28.18 28.38 28.04 28.29 0.0M
2022-05-06 28.45 28.62 28.01 28.25 0.0M
2022-05-05 28.63 28.71 28.20 28.55 0.1M
2022-05-04 28.60 29.05 28.46 28.70 0.1M
2022-05-03 28.85 28.93 28.20 28.55 0.4M
2022-05-02 28.75 28.99 28.55 28.82 0.0M
2022-04-29 28.70 29.00 28.70 28.85 0.1M
2022-04-28 28.83 28.99 28.65 28.90 0.0M
2022-04-27 28.85 29.13 28.80 28.88 0.0M
2022-04-26 28.84 29.26 28.74 28.93 0.0M
2022-04-25 28.92 29.45 28.54 29.06 0.0M
2022-04-22 29.28 29.44 28.95 29.12 0.0M
2022-04-21 29.43 29.61 28.67 29.09 0.2M
2022-04-20 29.46 30.00 29.36 29.50 0.1M
2022-04-19 28.79 29.78 28.79 29.56 0.0M
2022-04-18 28.06 29.00 28.06 28.98 0.0M
2022-04-14 28.05 29.00 28.05 28.35 0.0M
2022-04-13 27.88 28.27 27.85 28.02 0.0M
2022-04-12 27.88 28.25 27.85 28.06 0.0M
2022-04-11 27.99 28.64 27.85 27.96 0.0M
2022-04-08 27.20 28.40 27.20 28.08 0.0M
2022-04-07 27.52 27.60 27.14 27.30 0.0M
2022-04-06 27.50 27.78 26.93 27.25 0.0M
2022-04-05 27.51 27.77 27.30 27.40 0.0M
2022-04-04 27.90 28.01 27.37 27.56 0.0M
2022-04-01 28.36 28.36 27.73 27.75 0.0M
2022-03-31 28.00 28.33 27.80 27.98 0.0M
2022-03-30 28.35 28.38 27.84 28.14 0.0M
2022-03-29 28.51 28.83 28.42 28.53 0.0M
2022-03-28 28.44 28.73 28.14 28.52 0.0M
2022-03-25 28.85 28.97 28.37 28.37 0.0M
2022-03-24 28.14 28.84 28.14 28.71 0.0M
2022-03-23 28.00 28.37 27.43 28.11 0.0M
2022-03-22 28.50 28.50 28.27 28.37 0.0M
2022-03-21 28.50 28.50 28.14 28.28 0.0M
2022-03-18 28.42 28.69 28.00 28.49 0.0M
2022-03-17 28.22 28.71 28.22 28.42 0.0M
2022-03-16 28.51 28.95 28.48 28.58 0.0M
2022-03-15 28.68 28.95 28.18 28.18 0.0M
2022-03-14 27.78 28.77 27.78 28.30 0.0M
2022-03-11 27.78 28.28 27.59 27.80 0.0M
2022-03-10 27.47 27.87 27.47 27.78 0.0M
2022-03-09 27.74 27.78 27.19 27.54 0.0M
2022-03-08 27.10 27.88 27.10 27.19 0.0M
2022-03-07 27.75 27.94 27.02 27.19 0.0M
2022-03-04 27.75 27.82 27.57 27.75 0.0M
2022-03-03 28.50 28.50 27.70 28.00 0.0M
2022-03-02 27.99 28.93 27.99 28.43 0.0M
2022-03-01 28.15 28.49 27.54 27.63 0.0M
2022-02-28 28.26 28.88 27.95 28.35 0.0M
2022-02-25 28.75 29.00 28.60 28.60 0.0M
2022-02-24 28.29 29.00 27.24 28.94 0.0M
2022-02-23 28.91 29.00 28.60 28.60 0.0M
2022-02-22 28.60 28.98 28.53 28.90 0.0M
2022-02-18 28.92 29.00 28.75 28.75 0.0M
2022-02-17 28.70 29.00 28.61 28.96 0.0M
2022-02-16 29.11 29.60 28.95 28.98 0.0M
2022-02-15 29.00 29.07 28.94 29.00 0.0M
2022-02-14 29.28 29.46 28.64 28.86 0.0M
2022-02-11 29.23 29.80 28.73 28.96 0.0M
2022-02-10 29.85 30.24 29.26 29.46 0.0M
2022-02-09 29.62 30.00 29.60 29.96 0.0M
2022-02-08 29.79 29.91 29.41 29.50 0.0M
2022-02-07 29.34 29.64 29.05 29.47 0.0M
2022-02-04 29.10 29.56 29.00 29.50 0.0M
2022-02-03 28.90 30.02 28.78 29.07 0.0M
2022-02-02 29.33 30.18 29.01 29.11 0.0M
2022-02-01 29.35 29.92 29.33 29.50 0.0M
2022-01-31 29.63 29.84 29.00 29.74 0.0M
2022-01-28 29.78 30.05 29.30 29.63 0.0M
2022-01-27 29.78 30.50 29.74 30.07 0.0M
2022-01-26 29.25 30.26 29.00 30.02 0.1M
2022-01-25 28.64 29.94 28.64 29.18 0.0M
2022-01-24 28.10 29.00 26.74 28.99 0.0M
2022-01-21 27.50 28.99 27.50 28.40 0.0M
2022-01-20 27.90 28.72 27.25 27.75 0.0M
2022-01-19 28.25 28.38 26.82 27.65 0.0M
2022-01-18 28.70 28.83 28.11 28.50 0.0M
2022-01-14 28.75 29.42 28.70 28.80 0.0M
2022-01-13 28.99 29.50 28.74 29.00 0.0M
2022-01-12 29.61 29.72 28.62 28.98 0.0M
2022-01-11 31.00 31.37 29.54 29.87 0.0M
2022-01-10 30.00 31.31 30.00 30.50 0.0M
2022-01-07 27.87 29.83 27.72 29.50 0.0M
2022-01-06 26.74 28.33 26.74 27.64 0.0M
2022-01-05 26.70 26.99 26.65 26.89 0.0M
2022-01-04 26.71 26.94 26.61 26.89 0.1M
2022-01-03 26.25 26.92 26.19 26.61 0.0M