Unusual Machines

UMAC
🏛️ usa →
15.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.32 10.48 10.32 10.37 90.0K
09:31 10.40 10.40 10.40 10.40 7.0K
09:32 10.39 10.39 10.30 10.30 11.1K
09:33 10.38 10.39 10.11 10.11 40.5K
09:34 10.19 10.30 10.19 10.30 18.8K
09:35 10.21 10.30 10.21 10.30 1.2K
09:36 10.30 10.44 10.30 10.44 14.8K
09:37 10.34 10.44 10.34 10.40 11.5K
09:38 10.43 10.44 10.40 10.43 4.7K
09:39 10.43 10.45 10.43 10.43 1.9K
09:40 10.43 10.48 10.41 10.48 2.5K
09:41 10.45 10.55 10.45 10.55 17.9K
09:42 10.55 10.58 10.52 10.57 16.7K
09:43 10.58 10.58 10.48 10.48 10.1K
09:44 10.47 10.47 10.41 10.41 17.0K
09:45 10.43 10.43 10.42 10.42 1.6K
09:46 10.46 10.53 10.43 10.53 21.6K
09:47 10.53 10.53 10.53 10.53 3.0K
09:48 10.53 10.57 10.49 10.51 5.9K
09:49 10.54 10.54 10.51 10.51 1.3K
09:50 10.52 10.52 10.46 10.46 3.7K
09:51 10.43 10.45 10.38 10.38 26.3K
09:52 10.44 10.45 10.44 10.45 1.9K
09:53 10.43 10.44 10.40 10.40 1.8K
09:54 10.41 10.45 10.41 10.45 1.5K
09:55 10.41 10.41 10.38 10.38 5.0K
09:56 10.44 10.44 10.41 10.41 1.5K
09:57 10.41 10.41 10.38 10.39 3.4K
09:58 10.40 10.40 10.34 10.37 10.6K
09:59 10.37 10.46 10.37 10.46 1.3K
10:00 10.46 10.60 10.46 10.59 13.3K
10:01 10.67 10.72 10.62 10.72 40.4K
10:02 10.79 10.79 10.65 10.69 49.2K
10:03 10.71 10.72 10.67 10.67 17.0K
10:04 10.72 10.75 10.68 10.70 24.8K
10:05 10.65 10.75 10.65 10.71 5.7K
10:06 10.79 10.81 10.76 10.77 11.5K
10:07 10.67 10.71 10.67 10.71 7.5K
10:08 10.75 10.84 10.75 10.84 13.4K
10:09 10.82 10.83 10.79 10.79 3.2K
10:10 10.79 10.83 10.79 10.82 23.4K
10:11 10.78 10.82 10.74 10.74 24.6K
10:12 10.72 10.75 10.71 10.75 18.5K
10:13 10.76 10.77 10.71 10.75 6.1K
10:14 10.76 10.80 10.76 10.80 5.8K
10:15 10.79 10.80 10.79 10.80 8.1K
10:16 10.79 10.82 10.77 10.80 34.6K
10:17 10.81 10.82 10.76 10.78 30.0K
10:18 10.72 10.76 10.70 10.73 33.3K
10:19 10.70 10.74 10.66 10.74 21.2K
10:20 10.70 10.73 10.68 10.70 12.5K
10:21 10.61 10.67 10.60 10.60 3.9K
10:22 10.60 10.63 10.56 10.57 13.9K
10:23 10.55 10.58 10.51 10.56 29.2K
10:24 10.55 10.59 10.55 10.59 3.0K
10:25 10.62 10.69 10.61 10.69 7.6K
10:26 10.67 10.67 10.67 10.67 1.3K
10:27 10.62 10.62 10.58 10.58 37.8K
10:29 10.62 10.69 10.62 10.69 6.8K
10:30 10.69 10.69 10.67 10.67 4.1K
10:31 10.69 10.69 10.66 10.66 5.2K
10:32 10.63 10.65 10.63 10.65 1.5K
10:33 10.62 10.68 10.59 10.59 46.1K
10:34 10.60 10.67 10.60 10.67 6.0K
10:35 10.61 10.62 10.60 10.62 7.0K
10:36 10.63 10.69 10.63 10.69 12.2K
10:37 10.69 10.75 10.67 10.75 15.6K
10:38 10.75 10.80 10.75 10.79 35.3K
10:39 10.79 10.79 10.78 10.78 5.5K
10:40 10.77 10.83 10.77 10.80 41.7K
10:41 10.80 10.84 10.76 10.78 15.3K
10:42 10.75 10.78 10.75 10.78 2.5K
10:43 10.78 10.84 10.77 10.84 7.0K
10:44 10.83 10.83 10.78 10.79 33.0K
10:45 10.78 10.81 10.78 10.79 1.8K
10:46 10.82 10.84 10.82 10.84 22.2K
10:47 10.82 10.84 10.81 10.81 10.4K
10:48 10.80 10.80 10.78 10.80 1.2K
10:49 10.80 10.80 10.78 10.79 3.4K
10:50 10.79 10.80 10.79 10.80 2.8K
10:51 10.80 10.82 10.80 10.82 1.9K
10:52 10.80 10.80 10.80 10.80 0.7K
10:53 10.80 10.80 10.77 10.79 5.2K
10:54 10.78 10.78 10.78 10.78 0.8K
10:55 10.78 10.78 10.77 10.77 1.5K
10:56 10.75 10.76 10.74 10.75 14.2K
10:57 10.73 10.76 10.73 10.76 7.6K
10:58 10.75 10.77 10.75 10.76 3.5K
10:59 10.76 10.76 10.75 10.76 1.7K
11:00 10.75 10.80 10.75 10.77 8.0K
11:01 10.84 10.89 10.84 10.88 42.5K
11:02 10.88 10.93 10.88 10.93 30.8K
11:03 10.94 10.94 10.92 10.92 11.6K
11:04 10.93 10.93 10.92 10.93 3.1K
11:05 10.93 10.95 10.93 10.94 9.3K
11:06 10.95 10.95 10.93 10.94 7.6K
11:07 10.93 10.93 10.88 10.88 6.1K
11:08 10.88 10.88 10.83 10.83 4.7K
11:09 10.84 10.84 10.81 10.84 2.6K
11:10 10.83 10.84 10.82 10.82 2.2K
11:11 10.83 10.86 10.83 10.83 5.5K
11:12 10.83 10.85 10.83 10.85 3.5K
11:13 10.83 10.84 10.83 10.83 6.8K
11:14 10.84 10.84 10.83 10.84 7.0K
11:15 10.86 10.86 10.84 10.85 3.1K
11:16 10.84 10.86 10.83 10.86 2.8K
11:17 10.87 10.88 10.86 10.86 1.3K
11:18 10.87 10.89 10.85 10.89 7.7K
11:19 10.91 10.97 10.91 10.97 10.0K
11:20 10.97 10.97 10.95 10.96 11.6K
11:21 10.96 10.97 10.95 10.96 11.0K
11:22 10.96 10.97 10.96 10.96 8.7K
11:23 10.88 10.95 10.88 10.95 10.8K
11:24 10.90 10.90 10.85 10.85 4.7K
11:25 10.86 10.86 10.84 10.84 4.7K
11:26 10.84 10.84 10.82 10.82 54.5K
11:27 10.80 10.81 10.77 10.81 10.4K
11:28 10.80 10.80 10.77 10.78 5.4K
11:29 10.77 10.86 10.77 10.86 16.1K
11:30 10.90 10.90 10.86 10.88 1.4K
11:31 10.89 10.90 10.87 10.89 2.7K
11:32 10.90 10.90 10.90 10.90 3.8K
11:33 10.91 10.93 10.90 10.92 1.1K
11:34 10.90 10.97 10.90 10.97 46.5K
11:35 10.97 10.98 10.93 10.93 21.2K
11:36 10.93 10.94 10.89 10.89 5.0K
11:37 10.88 10.90 10.88 10.90 4.5K
11:38 10.90 10.90 10.86 10.86 9.8K
11:39 10.90 10.90 10.85 10.86 4.0K
11:40 10.87 10.87 10.86 10.86 0.4K
11:41 10.88 10.89 10.88 10.88 4.4K
11:42 10.88 10.89 10.87 10.89 5.3K
11:43 10.89 10.89 10.89 10.89 1.3K
11:44 10.89 10.90 10.88 10.89 4.5K
11:45 10.88 10.97 10.88 10.97 13.7K
11:46 10.95 10.95 10.94 10.94 17.2K
11:47 10.93 10.95 10.92 10.92 11.4K
11:48 10.92 10.93 10.87 10.93 21.7K
11:49 10.92 10.93 10.92 10.93 4.8K
11:50 10.95 10.95 10.93 10.93 3.6K
11:51 10.93 10.95 10.93 10.95 2.5K
11:52 10.95 11.04 10.94 11.04 114.2K
11:53 11.05 11.05 11.04 11.05 32.7K
11:54 11.03 11.04 11.03 11.03 11.1K
11:55 11.02 11.02 10.98 10.98 15.5K
11:56 10.95 10.95 10.90 10.90 4.6K
11:57 10.89 10.92 10.89 10.92 39.1K
11:58 10.90 10.93 10.90 10.91 4.0K
11:59 10.90 10.91 10.90 10.91 2.3K
12:00 10.89 10.93 10.89 10.92 7.9K
12:01 10.94 10.97 10.93 10.97 2.3K
12:02 10.98 10.98 10.96 10.96 3.4K
12:03 10.99 10.99 10.96 10.96 2.6K
12:04 10.96 10.96 10.95 10.95 1.3K
12:05 10.97 10.98 10.97 10.97 10.6K
12:06 10.99 10.99 10.95 10.96 7.2K
12:07 10.98 10.98 10.93 10.95 2.4K
12:08 10.94 10.95 10.93 10.95 1.7K
12:09 10.95 10.95 10.92 10.92 5.3K
12:10 10.95 10.95 10.92 10.92 2.0K
12:11 10.94 10.95 10.94 10.95 2.4K
12:12 10.91 10.91 10.90 10.91 16.8K
12:13 10.91 10.94 10.91 10.93 9.8K
12:14 10.92 10.92 10.92 10.92 2.8K
12:15 10.93 10.96 10.92 10.96 5.9K
12:16 10.98 10.98 10.93 10.93 6.7K
12:17 10.92 10.95 10.92 10.95 7.2K
12:18 10.93 10.93 10.91 10.91 2.0K
12:19 10.93 10.93 10.93 10.93 2.4K
12:20 10.95 10.97 10.95 10.97 1.3K
12:21 10.97 10.98 10.97 10.97 1.7K
12:22 10.98 10.98 10.98 10.98 2.6K
12:23 11.00 11.00 10.98 10.98 21.9K
12:24 10.99 10.99 10.94 10.96 6.3K
12:25 10.94 11.03 10.94 11.03 9.5K
12:26 11.04 11.04 10.92 11.03 33.2K
12:27 11.03 11.04 11.02 11.02 2.9K
12:28 11.03 11.04 11.02 11.02 4.2K
12:29 11.02 11.02 10.98 11.00 7.4K
12:30 11.00 11.01 11.00 11.01 1.5K
12:31 11.00 11.00 10.93 10.94 4.2K
12:32 10.94 10.94 10.94 10.94 1.9K
12:33 10.99 11.00 10.98 10.98 4.8K
12:35 11.00 11.00 10.98 10.98 1.6K
12:36 11.00 11.00 10.99 10.99 8.4K
12:37 11.00 11.00 10.98 10.98 5.0K
12:38 10.99 10.99 10.99 10.99 0.3K
12:39 11.02 11.03 11.02 11.03 30.9K
12:40 11.04 11.05 11.04 11.04 2.0K
12:41 11.05 11.07 11.05 11.06 10.1K
12:42 11.05 11.05 11.04 11.04 5.0K
12:43 11.03 11.03 11.02 11.03 1.6K
12:44 11.05 11.05 11.05 11.05 0.5K
12:45 11.07 11.08 11.06 11.08 6.2K
12:46 11.08 11.09 11.07 11.09 3.0K
12:47 11.09 11.09 11.08 11.08 2.9K
12:48 11.07 11.09 11.03 11.03 11.2K
12:49 11.04 11.04 11.01 11.01 3.8K
12:50 11.03 11.05 11.01 11.03 6.2K
12:51 11.05 11.05 11.03 11.03 1.4K
12:52 11.03 11.03 11.03 11.03 3.0K
12:53 11.07 11.07 11.07 11.07 28.1K
12:54 11.07 11.08 11.06 11.08 3.0K
12:55 11.09 11.09 11.07 11.09 2.8K
12:56 11.07 11.07 11.01 11.02 10.4K
12:57 11.02 11.02 11.02 11.02 0.5K
12:58 11.04 11.05 11.04 11.05 15.1K
12:59 11.08 11.16 11.08 11.16 27.9K
13:00 11.15 11.18 11.15 11.18 3.1K
13:01 11.18 11.18 11.17 11.18 3.3K
13:02 11.18 11.19 11.17 11.17 8.0K
13:03 11.17 11.17 11.16 11.16 1.7K
13:04 11.18 11.18 11.17 11.18 8.7K
13:05 11.19 11.20 11.18 11.20 22.8K
13:06 11.20 11.22 11.18 11.22 20.6K
13:07 11.21 11.21 11.18 11.20 14.0K
13:08 11.20 11.21 11.19 11.19 6.2K
13:09 11.19 11.19 11.16 11.18 5.8K
13:10 11.20 11.22 11.20 11.22 6.8K
13:11 11.25 11.25 11.21 11.21 13.7K
13:12 11.19 11.25 11.18 11.18 12.5K
13:13 11.19 11.19 11.19 11.19 2.1K
13:14 11.16 11.25 11.16 11.18 8.5K
13:15 11.18 11.18 11.17 11.18 4.4K
13:16 11.20 11.20 11.17 11.17 9.2K
13:17 11.18 11.18 11.16 11.16 1.7K
13:18 11.18 11.18 11.18 11.18 1.9K
13:20 11.19 11.20 11.19 11.20 4.1K
13:21 11.20 11.20 11.19 11.20 3.0K
13:22 11.20 11.20 11.20 11.20 3.5K
13:23 11.20 11.24 11.20 11.22 2.2K
13:24 11.25 11.25 11.23 11.24 1.8K
13:25 11.24 11.25 11.22 11.25 6.0K
13:26 11.28 11.29 11.28 11.29 15.5K
13:27 11.30 11.30 11.28 11.28 6.7K
13:28 11.26 11.27 11.25 11.27 6.9K
13:29 11.26 11.26 11.26 11.26 0.8K
13:30 11.27 11.29 11.27 11.29 1.8K
13:31 11.29 11.29 11.27 11.27 4.6K
13:32 11.27 11.28 11.26 11.28 5.2K
13:33 11.26 11.27 11.26 11.26 5.4K
13:34 11.26 11.28 11.26 11.26 7.8K
13:35 11.27 11.27 11.26 11.26 11.8K
13:36 11.28 11.32 11.28 11.32 41.6K
13:37 11.33 11.33 11.30 11.31 4.4K
13:38 11.30 11.30 11.28 11.29 6.4K
13:39 11.30 11.30 11.30 11.30 2.2K
13:40 11.27 11.29 11.27 11.29 5.8K
13:41 11.29 11.29 11.28 11.28 0.8K
13:42 11.30 11.32 11.30 11.32 3.9K
13:43 11.31 11.32 11.30 11.32 4.3K
13:44 11.31 11.33 11.28 11.28 23.2K
13:45 11.30 11.30 11.28 11.30 2.6K
13:46 11.29 11.29 11.29 11.29 1.2K
13:47 11.29 11.30 11.27 11.27 2.9K
13:49 11.28 11.32 11.27 11.29 9.6K
13:50 11.32 11.33 11.32 11.33 3.0K
13:51 11.34 11.39 11.34 11.38 15.8K
13:52 11.38 11.39 11.37 11.38 9.8K
13:53 11.38 11.39 11.37 11.37 6.7K
13:54 11.37 11.39 11.37 11.38 8.2K
13:55 11.37 11.37 11.37 11.37 3.5K
13:56 11.37 11.37 11.36 11.36 5.7K
13:57 11.37 11.37 11.31 11.31 8.2K
13:58 11.31 11.31 11.26 11.27 9.7K
13:59 11.29 11.35 11.29 11.31 3.1K
14:00 11.31 11.35 11.31 11.34 2.6K
14:01 11.33 11.33 11.30 11.30 2.8K
14:02 11.31 11.31 11.28 11.29 3.3K
14:03 11.28 11.31 11.27 11.30 7.8K
14:04 11.30 11.30 11.30 11.30 1.5K
14:05 11.28 11.31 11.28 11.30 15.8K
14:06 11.31 11.31 11.27 11.29 36.0K
14:07 11.28 11.30 11.28 11.30 5.4K
14:08 11.31 11.31 11.29 11.29 1.5K
14:09 11.30 11.30 11.29 11.30 6.9K
14:10 11.28 11.30 11.27 11.27 6.7K
14:11 11.28 11.28 11.26 11.26 9.7K
14:12 11.25 11.25 11.22 11.22 20.2K
14:13 11.20 11.20 11.19 11.19 24.6K
14:14 11.19 11.19 11.19 11.19 3.4K
14:15 11.18 11.23 11.17 11.23 17.9K
14:16 11.23 11.25 11.22 11.25 10.1K
14:17 11.23 11.25 11.23 11.25 8.9K
14:18 11.25 11.25 11.25 11.25 0.6K
14:19 11.25 11.26 11.24 11.26 11.1K
14:20 11.23 11.26 11.18 11.26 6.3K
14:21 11.22 11.22 11.19 11.20 12.7K
14:22 11.19 11.19 11.18 11.18 1.7K
14:23 11.16 11.18 11.16 11.16 2.7K
14:24 11.18 11.18 11.18 11.18 9.5K
14:25 11.16 11.16 11.15 11.16 2.9K
14:26 11.16 11.20 11.16 11.20 6.6K
14:27 11.20 11.20 11.18 11.18 3.4K
14:28 11.18 11.18 11.15 11.18 2.7K
14:29 11.17 11.17 11.17 11.17 0.6K
14:30 11.19 11.20 11.19 11.20 2.9K
14:31 11.20 11.21 11.20 11.20 2.0K
14:32 11.20 11.21 11.20 11.21 1.0K
14:33 11.22 11.25 11.22 11.25 3.0K
14:34 11.25 11.25 11.25 11.25 2.5K
14:35 11.25 11.25 11.21 11.24 4.0K
14:36 11.23 11.24 11.22 11.24 1.6K
14:37 11.24 11.24 11.22 11.22 4.1K
14:38 11.24 11.24 11.23 11.23 1.0K
14:39 11.22 11.22 11.22 11.22 0.7K
14:40 11.24 11.24 11.22 11.24 5.3K
14:41 11.23 11.23 11.23 11.23 2.4K
14:42 11.21 11.22 11.19 11.20 3.6K
14:43 11.21 11.21 11.21 11.21 1.6K
14:44 11.19 11.20 11.18 11.18 2.1K
14:45 11.18 11.18 11.18 11.18 0.3K
14:46 11.18 11.18 11.18 11.18 3.3K
14:48 11.18 11.20 11.18 11.18 13.7K
14:49 11.19 11.19 11.19 11.19 5.6K
14:50 11.15 11.15 11.15 11.15 0.2K
14:51 11.15 11.19 11.15 11.19 16.8K
14:52 11.20 11.20 11.20 11.20 0.5K
14:53 11.20 11.20 11.19 11.19 1.6K
14:54 11.18 11.19 11.18 11.19 0.7K
14:55 11.22 11.22 11.21 11.21 9.2K
14:56 11.21 11.21 11.20 11.20 1.0K
14:57 11.19 11.19 11.19 11.19 6.7K
14:58 11.11 11.12 11.07 11.12 13.7K
14:59 11.17 11.17 11.09 11.09 1.0K
15:00 11.09 11.09 11.07 11.09 1.8K
15:01 11.08 11.08 11.07 11.07 1.4K
15:02 11.07 11.11 11.07 11.11 3.3K
15:03 11.11 11.11 11.11 11.11 1.2K
15:04 11.12 11.15 11.12 11.15 5.2K
15:05 11.17 11.18 11.17 11.18 1.4K
15:06 11.18 11.18 11.16 11.16 3.7K
15:07 11.15 11.16 11.14 11.16 3.2K
15:08 11.14 11.14 11.12 11.13 5.5K
15:09 11.13 11.13 11.12 11.13 3.5K
15:10 11.12 11.14 11.12 11.14 2.5K
15:11 11.15 11.15 11.14 11.15 18.1K
15:12 11.15 11.17 11.11 11.11 9.1K
15:13 11.11 11.13 11.11 11.13 17.4K
15:14 11.14 11.16 11.14 11.16 7.9K
15:15 11.14 11.16 11.14 11.16 0.8K
15:16 11.16 11.16 11.11 11.11 26.8K
15:17 11.11 11.11 11.04 11.05 16.1K
15:18 11.05 11.06 11.05 11.06 2.6K
15:19 11.04 11.06 11.03 11.06 1.1K
15:20 11.06 11.06 11.02 11.02 4.2K
15:21 11.02 11.04 11.02 11.02 2.1K
15:22 11.00 11.01 11.00 11.01 16.5K
15:23 11.02 11.02 11.01 11.01 1.9K
15:24 11.02 11.02 11.00 11.02 1.5K
15:25 11.02 11.03 11.02 11.03 1.9K
15:26 11.02 11.04 11.01 11.01 6.2K
15:27 11.03 11.03 11.03 11.03 2.6K
15:28 11.00 11.03 11.00 11.02 21.8K
15:29 11.03 11.03 11.01 11.01 11.5K
15:30 11.02 11.02 11.00 11.00 6.5K
15:31 11.00 11.02 11.00 11.02 19.8K
15:32 11.03 11.06 11.03 11.05 16.4K
15:33 11.05 11.06 11.05 11.06 3.7K
15:34 11.04 11.07 11.04 11.06 4.0K
15:35 11.06 11.07 11.06 11.06 6.6K
15:36 11.06 11.06 11.05 11.06 1.6K
15:37 11.06 11.08 11.06 11.08 6.2K
15:38 11.08 11.08 10.99 10.99 36.0K
15:39 10.98 11.00 10.98 10.98 21.7K
15:40 10.98 10.98 10.96 10.96 2.5K
15:41 10.94 11.05 10.94 11.05 8.5K
15:42 11.03 11.03 11.03 11.03 0.9K
15:43 11.00 11.00 10.99 10.99 6.4K
15:44 10.99 11.03 10.99 11.03 6.3K
15:45 11.03 11.04 11.03 11.03 1.2K
15:46 11.04 11.04 11.03 11.04 5.0K
15:47 11.04 11.05 11.04 11.04 4.7K
15:48 11.04 11.05 11.02 11.02 2.5K
15:49 11.04 11.04 11.02 11.03 14.9K
15:50 11.04 11.08 11.04 11.08 15.2K
15:51 11.08 11.08 11.05 11.05 14.4K
15:52 11.06 11.07 11.06 11.06 16.5K
15:53 11.06 11.06 11.04 11.04 15.8K
15:54 11.04 11.05 11.03 11.05 5.1K
15:55 11.05 11.05 11.04 11.04 11.9K
15:56 11.04 11.04 11.02 11.02 21.8K
15:57 11.01 11.03 11.00 11.00 9.7K
15:58 11.00 11.03 11.00 11.03 22.2K
15:59 11.02 11.07 11.01 11.07 95.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available