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 11.04 11.14 11.04 11.07 134.3K
09:31 11.03 11.17 10.99 11.05 21.9K
09:32 11.06 11.06 10.93 10.93 19.9K
09:33 10.91 10.96 10.90 10.90 13.5K
09:34 10.94 10.94 10.82 10.86 47.1K
09:35 10.99 10.99 10.92 10.92 12.0K
09:36 11.00 11.14 10.96 11.14 17.0K
09:37 11.12 11.15 11.11 11.13 14.6K
09:38 11.18 11.20 11.14 11.16 14.1K
09:39 11.16 11.16 11.13 11.16 23.2K
09:40 11.14 11.16 11.03 11.03 29.1K
09:41 11.02 11.15 11.02 11.15 7.6K
09:42 11.13 11.20 11.13 11.19 25.6K
09:43 11.20 11.20 11.15 11.20 8.3K
09:44 11.18 11.18 11.07 11.13 20.3K
09:45 11.13 11.15 11.10 11.12 13.2K
09:46 11.10 11.12 11.06 11.11 12.9K
09:47 11.13 11.13 11.03 11.03 12.9K
09:48 11.06 11.11 11.06 11.11 9.4K
09:49 11.06 11.08 11.05 11.06 15.0K
09:50 11.06 11.06 11.02 11.04 2.8K
09:51 11.02 11.08 11.00 11.08 24.4K
09:52 11.03 11.11 11.03 11.11 16.5K
09:53 11.09 11.09 11.06 11.06 2.8K
09:54 11.09 11.10 11.09 11.10 7.9K
09:55 11.09 11.22 11.09 11.19 33.9K
09:56 11.18 11.23 11.17 11.23 10.5K
09:57 11.19 11.23 11.14 11.14 13.4K
09:58 11.17 11.28 11.17 11.28 42.3K
09:59 11.27 11.38 11.24 11.38 23.5K
10:00 11.38 11.38 11.20 11.28 14.8K
10:01 11.20 11.32 11.20 11.27 41.7K
10:02 11.27 11.27 11.23 11.27 8.9K
10:03 11.23 11.30 11.21 11.26 24.5K
10:04 11.21 11.24 11.21 11.21 4.0K
10:05 11.20 11.26 11.20 11.26 9.0K
10:06 11.23 11.23 11.13 11.19 5.1K
10:07 11.12 11.16 11.12 11.14 5.0K
10:08 11.18 11.19 11.18 11.19 4.8K
10:09 11.19 11.21 11.16 11.16 15.2K
10:10 11.21 11.23 11.20 11.20 7.1K
10:11 11.19 11.21 11.12 11.13 42.5K
10:12 11.12 11.14 11.12 11.14 3.2K
10:13 11.13 11.13 11.08 11.08 26.8K
10:14 11.12 11.12 11.12 11.12 8.2K
10:15 11.13 11.13 11.12 11.12 6.8K
10:16 11.12 11.15 11.09 11.09 10.6K
10:17 11.12 11.12 11.10 11.12 4.9K
10:18 11.14 11.14 11.12 11.12 11.6K
10:19 11.12 11.12 11.09 11.09 9.7K
10:20 11.08 11.08 11.07 11.07 2.1K
10:21 11.06 11.08 11.06 11.08 6.6K
10:22 11.08 11.08 11.08 11.08 6.3K
10:23 11.06 11.18 11.06 11.18 8.3K
10:24 11.19 11.22 11.19 11.22 5.5K
10:25 11.22 11.29 11.22 11.28 9.8K
10:26 11.29 11.36 11.28 11.35 46.8K
10:27 11.33 11.37 11.33 11.37 16.7K
10:28 11.31 11.34 11.25 11.33 28.1K
10:29 11.30 11.36 11.29 11.36 9.3K
10:30 11.42 11.56 11.42 11.45 170.0K
10:31 11.48 11.66 11.47 11.63 64.6K
10:32 11.65 11.65 11.51 11.53 60.0K
10:33 11.53 11.62 11.53 11.55 7.9K
10:34 11.55 11.67 11.55 11.67 39.7K
10:35 11.64 11.65 11.57 11.60 34.1K
10:36 11.55 11.60 11.55 11.60 19.2K
10:37 11.58 11.59 11.56 11.58 4.1K
10:38 11.57 11.61 11.57 11.61 22.9K
10:39 11.60 11.62 11.60 11.61 18.3K
10:40 11.62 11.62 11.56 11.58 16.9K
10:41 11.58 11.74 11.56 11.69 54.9K
10:42 11.73 11.74 11.61 11.61 33.7K
10:43 11.65 11.69 11.64 11.68 22.8K
10:44 11.66 11.73 11.66 11.66 24.3K
10:45 11.65 11.68 11.56 11.59 25.1K
10:46 11.61 11.65 11.60 11.62 9.6K
10:47 11.62 11.62 11.55 11.55 15.5K
10:48 11.56 11.64 11.53 11.55 14.9K
10:49 11.59 11.62 11.55 11.60 3.0K
10:50 11.64 11.71 11.63 11.71 37.7K
10:51 11.74 11.78 11.73 11.74 38.7K
10:52 11.77 11.77 11.64 11.64 9.9K
10:53 11.62 11.69 11.62 11.68 6.1K
10:54 11.68 11.69 11.66 11.66 2.6K
10:55 11.64 11.74 11.64 11.73 29.4K
10:56 11.73 11.73 11.68 11.73 6.0K
10:57 11.71 11.75 11.71 11.73 7.1K
10:58 11.70 11.75 11.70 11.71 4.8K
10:59 11.75 11.77 11.74 11.76 14.2K
11:00 11.76 11.76 11.68 11.74 3.8K
11:01 11.72 11.74 11.72 11.73 3.5K
11:02 11.75 11.76 11.72 11.72 19.1K
11:03 11.81 11.85 11.81 11.84 78.2K
11:04 11.84 11.88 11.83 11.86 22.5K
11:05 11.86 11.93 11.86 11.92 64.7K
11:06 11.92 11.95 11.92 11.95 27.9K
11:07 11.95 11.95 11.84 11.89 31.3K
11:08 11.87 11.90 11.83 11.90 21.3K
11:09 11.92 11.93 11.89 11.90 8.8K
11:10 11.83 11.90 11.83 11.85 4.7K
11:11 11.86 11.86 11.83 11.83 3.8K
11:12 11.83 11.84 11.82 11.83 8.4K
11:13 11.80 11.83 11.80 11.83 5.3K
11:14 11.82 11.84 11.76 11.78 23.1K
11:15 11.79 11.80 11.73 11.73 9.7K
11:16 11.73 11.80 11.73 11.80 7.7K
11:17 11.78 11.80 11.77 11.79 3.9K
11:18 11.79 11.80 11.78 11.78 9.3K
11:19 11.77 11.80 11.77 11.79 3.9K
11:20 11.79 11.80 11.77 11.80 5.7K
11:21 11.78 11.78 11.75 11.78 1.3K
11:22 11.76 11.82 11.76 11.82 40.2K
11:23 11.85 11.92 11.84 11.88 25.9K
11:24 11.90 11.90 11.85 11.85 14.1K
11:25 11.86 11.90 11.78 11.78 16.8K
11:26 11.80 11.80 11.75 11.77 8.8K
11:27 11.75 11.75 11.75 11.75 2.8K
11:28 11.76 11.80 11.74 11.80 8.9K
11:29 11.80 11.83 11.80 11.81 10.1K
11:30 11.80 11.83 11.80 11.83 7.8K
11:31 11.82 11.83 11.82 11.82 7.8K
11:32 11.83 11.83 11.80 11.81 3.5K
11:33 11.82 11.82 11.78 11.78 3.8K
11:34 11.78 11.78 11.75 11.75 3.7K
11:35 11.75 11.75 11.73 11.73 11.3K
11:36 11.74 11.75 11.73 11.73 15.2K
11:37 11.74 11.74 11.66 11.66 18.7K
11:38 11.66 11.70 11.66 11.67 3.4K
11:39 11.71 11.71 11.67 11.67 7.2K
11:40 11.67 11.69 11.66 11.66 13.3K
11:41 11.66 11.67 11.65 11.65 9.0K
11:42 11.66 11.67 11.64 11.64 13.9K
11:43 11.61 11.64 11.61 11.63 8.8K
11:44 11.61 11.63 11.61 11.62 8.7K
11:46 11.64 11.64 11.62 11.62 3.1K
11:47 11.62 11.62 11.56 11.56 14.2K
11:48 11.56 11.56 11.53 11.53 13.5K
11:49 11.53 11.57 11.52 11.57 8.7K
11:50 11.59 11.59 11.59 11.59 3.4K
11:51 11.59 11.60 11.58 11.58 3.5K
11:52 11.58 11.58 11.56 11.58 4.4K
11:53 11.60 11.61 11.60 11.61 2.7K
11:54 11.62 11.62 11.62 11.62 1.6K
11:55 11.63 11.63 11.60 11.62 3.1K
11:56 11.62 11.63 11.60 11.60 3.7K
11:57 11.60 11.65 11.60 11.63 10.4K
11:58 11.63 11.66 11.63 11.66 13.8K
11:59 11.66 11.67 11.65 11.65 9.1K
12:00 11.70 11.70 11.67 11.67 2.1K
12:01 11.68 11.68 11.65 11.65 4.1K
12:02 11.64 11.64 11.59 11.60 8.3K
12:03 11.63 11.63 11.59 11.59 1.6K
12:04 11.62 11.62 11.62 11.62 0.7K
12:05 11.62 11.62 11.62 11.62 1.5K
12:06 11.60 11.62 11.60 11.62 0.4K
12:07 11.62 11.66 11.62 11.66 5.5K
12:08 11.66 11.69 11.66 11.66 6.2K
12:09 11.65 11.69 11.65 11.69 1.7K
12:10 11.69 11.69 11.69 11.69 0.7K
12:11 11.69 11.70 11.68 11.68 1.6K
12:12 11.69 11.74 11.69 11.74 17.1K
12:13 11.76 11.78 11.76 11.78 13.4K
12:14 11.78 11.79 11.77 11.78 5.0K
12:15 11.79 11.79 11.75 11.75 12.1K
12:16 11.74 11.74 11.69 11.71 4.6K
12:17 11.70 11.71 11.70 11.70 6.4K
12:18 11.70 11.72 11.70 11.72 3.2K
12:19 11.73 11.73 11.73 11.73 4.8K
12:20 11.74 11.77 11.74 11.74 3.0K
12:21 11.76 11.76 11.75 11.75 0.3K
12:22 11.74 11.74 11.74 11.74 6.7K
12:23 11.77 11.77 11.76 11.76 2.3K
12:24 11.77 11.77 11.77 11.77 1.6K
12:25 11.78 11.78 11.75 11.76 8.1K
12:26 11.75 11.76 11.74 11.76 3.1K
12:27 11.76 11.76 11.71 11.72 6.3K
12:28 11.72 11.72 11.69 11.69 1.6K
12:29 11.69 11.69 11.65 11.65 9.6K
12:30 11.64 11.64 11.61 11.61 2.5K
12:31 11.60 11.61 11.56 11.56 18.0K
12:32 11.56 11.56 11.56 11.56 1.8K
12:33 11.54 11.56 11.53 11.56 11.2K
12:34 11.57 11.61 11.55 11.58 2.9K
12:35 11.61 11.61 11.61 11.61 0.4K
12:36 11.56 11.56 11.56 11.56 1.2K
12:37 11.56 11.59 11.53 11.53 4.9K
12:38 11.54 11.55 11.54 11.54 7.6K
12:39 11.58 11.60 11.56 11.57 5.7K
12:40 11.56 11.57 11.55 11.57 13.6K
12:41 11.58 11.58 11.57 11.57 1.7K
12:42 11.55 11.58 11.55 11.57 4.6K
12:43 11.59 11.59 11.59 11.59 1.3K
12:44 11.57 11.60 11.57 11.60 5.7K
12:45 11.65 11.65 11.61 11.64 3.1K
12:46 11.64 11.64 11.64 11.64 5.4K
12:47 11.73 11.75 11.71 11.75 4.8K
12:48 11.72 11.80 11.72 11.78 22.0K
12:49 11.80 11.80 11.79 11.80 22.2K
12:50 11.80 11.82 11.78 11.82 12.9K
12:51 11.82 11.82 11.80 11.81 0.9K
12:52 11.80 11.82 11.72 11.74 27.2K
12:53 11.76 11.76 11.74 11.76 9.2K
12:54 11.76 11.76 11.75 11.75 3.9K
12:55 11.75 11.75 11.71 11.73 4.5K
12:56 11.71 11.72 11.68 11.68 7.3K
12:57 11.72 11.72 11.69 11.71 2.3K
12:58 11.71 11.71 11.71 11.71 0.2K
12:59 11.70 11.70 11.69 11.69 0.7K
13:00 11.69 11.69 11.62 11.62 11.3K
13:01 11.57 11.58 11.57 11.57 18.0K
13:02 11.58 11.60 11.58 11.60 3.6K
13:03 11.57 11.59 11.56 11.58 12.4K
13:04 11.57 11.57 11.56 11.56 6.8K
13:05 11.56 11.56 11.53 11.54 10.8K
13:06 11.56 11.57 11.56 11.57 8.7K
13:07 11.58 11.59 11.58 11.59 1.7K
13:08 11.58 11.60 11.57 11.60 2.5K
13:09 11.59 11.62 11.59 11.62 2.2K
13:10 11.63 11.63 11.58 11.58 6.0K
13:11 11.59 11.60 11.55 11.55 8.3K
13:12 11.54 11.56 11.54 11.56 1.0K
13:13 11.56 11.56 11.55 11.55 3.1K
13:14 11.53 11.53 11.53 11.53 13.8K
13:15 11.50 11.52 11.50 11.51 2.2K
13:16 11.54 11.55 11.54 11.55 1.6K
13:17 11.53 11.53 11.51 11.51 1.9K
13:18 11.53 11.53 11.46 11.48 14.9K
13:19 11.48 11.50 11.48 11.50 2.9K
13:20 11.51 11.52 11.50 11.51 6.2K
13:21 11.51 11.52 11.48 11.48 6.0K
13:22 11.47 11.52 11.47 11.52 10.9K
13:23 11.52 11.52 11.52 11.52 0.9K
13:24 11.50 11.54 11.50 11.54 4.8K
13:25 11.52 11.54 11.52 11.54 2.5K
13:26 11.55 11.55 11.54 11.54 2.0K
13:27 11.54 11.57 11.53 11.54 14.5K
13:28 11.54 11.54 11.52 11.52 6.6K
13:29 11.52 11.52 11.50 11.50 2.0K
13:30 11.51 11.51 11.51 11.51 2.2K
13:31 11.52 11.52 11.50 11.52 1.4K
13:32 11.51 11.53 11.51 11.53 3.0K
13:33 11.53 11.53 11.53 11.53 0.3K
13:34 11.51 11.53 11.48 11.48 3.9K
13:35 11.48 11.48 11.48 11.48 0.3K
13:36 11.50 11.50 11.49 11.49 2.4K
13:37 11.48 11.48 11.46 11.47 9.0K
13:38 11.48 11.48 11.47 11.47 3.0K
13:39 11.46 11.49 11.46 11.48 3.9K
13:40 11.48 11.48 11.45 11.45 8.2K
13:41 11.46 11.47 11.44 11.47 4.4K
13:42 11.48 11.49 11.48 11.49 4.0K
13:43 11.49 11.50 11.48 11.50 3.0K
13:44 11.50 11.50 11.49 11.49 1.5K
13:45 11.51 11.51 11.49 11.51 3.5K
13:46 11.51 11.51 11.51 11.51 0.1K
13:47 11.49 11.51 11.49 11.51 2.7K
13:48 11.51 11.59 11.51 11.59 9.2K
13:49 11.59 11.59 11.57 11.58 1.2K
13:50 11.57 11.59 11.57 11.57 0.6K
13:51 11.59 11.59 11.57 11.59 1.6K
13:52 11.60 11.63 11.58 11.58 10.6K
13:53 11.59 11.59 11.56 11.56 2.0K
13:54 11.56 11.57 11.54 11.54 4.4K
13:55 11.52 11.53 11.51 11.51 8.5K
13:56 11.51 11.51 11.51 11.51 1.4K
13:57 11.51 11.52 11.50 11.50 1.2K
13:58 11.52 11.53 11.52 11.52 1.5K
13:59 11.51 11.51 11.51 11.51 0.5K
14:00 11.50 11.51 11.50 11.50 3.8K
14:01 11.52 11.52 11.52 11.52 1.6K
14:02 11.52 11.52 11.52 11.52 1.6K
14:03 11.51 11.52 11.50 11.52 2.4K
14:06 11.52 11.52 11.52 11.52 0.4K
14:07 11.55 11.56 11.54 11.55 3.0K
14:08 11.58 11.60 11.58 11.60 2.0K
14:09 11.63 11.66 11.63 11.65 14.6K
14:10 11.66 11.73 11.66 11.73 12.8K
14:11 11.73 11.76 11.72 11.76 13.8K
14:12 11.76 11.80 11.75 11.80 6.9K
14:13 11.80 11.80 11.76 11.80 22.7K
14:14 11.79 11.79 11.77 11.77 7.0K
14:15 11.77 11.77 11.76 11.77 4.7K
14:16 11.79 11.86 11.79 11.86 37.5K
14:17 11.83 11.85 11.79 11.79 9.3K
14:18 11.79 11.81 11.76 11.81 4.3K
14:19 11.85 11.85 11.81 11.81 2.6K
14:20 11.79 11.83 11.79 11.81 3.4K
14:21 11.81 11.82 11.80 11.82 45.6K
14:22 11.82 11.82 11.75 11.75 6.4K
14:23 11.74 11.75 11.71 11.75 6.2K
14:25 11.75 11.76 11.74 11.76 4.3K
14:26 11.76 11.76 11.74 11.74 3.0K
14:27 11.74 11.74 11.74 11.74 1.0K
14:29 11.71 11.73 11.71 11.71 5.3K
14:30 11.72 11.72 11.72 11.72 0.7K
14:31 11.72 11.72 11.72 11.72 2.5K
14:32 11.70 11.70 11.69 11.69 1.3K
14:33 11.68 11.71 11.68 11.70 1.4K
14:34 11.66 11.68 11.66 11.67 8.5K
14:35 11.67 11.68 11.66 11.68 7.5K
14:36 11.69 11.69 11.68 11.69 1.6K
14:37 11.69 11.70 11.69 11.70 7.2K
14:38 11.71 11.72 11.71 11.72 2.0K
14:39 11.73 11.73 11.71 11.73 1.2K
14:40 11.72 11.73 11.72 11.72 2.3K
14:41 11.72 11.73 11.72 11.73 7.0K
14:42 11.74 11.74 11.73 11.73 1.3K
14:43 11.73 11.73 11.71 11.72 1.8K
14:44 11.72 11.72 11.71 11.71 0.8K
14:45 11.71 11.71 11.71 11.71 1.5K
14:46 11.71 11.73 11.71 11.73 1.5K
14:47 11.72 11.73 11.71 11.73 8.4K
14:48 11.73 11.74 11.73 11.74 1.0K
14:49 11.74 11.74 11.73 11.73 5.6K
14:50 11.75 11.75 11.70 11.70 8.7K
14:51 11.70 11.70 11.67 11.69 11.0K
14:52 11.67 11.67 11.61 11.64 8.3K
14:53 11.65 11.65 11.62 11.62 10.2K
14:54 11.61 11.61 11.60 11.61 3.3K
14:55 11.61 11.66 11.61 11.65 11.1K
14:56 11.64 11.66 11.64 11.66 1.3K
14:57 11.67 11.73 11.67 11.73 1.2K
14:58 11.67 11.69 11.67 11.69 1.2K
14:59 11.68 11.69 11.68 11.69 1.1K
15:00 11.70 11.70 11.70 11.70 1.1K
15:02 11.68 11.69 11.67 11.67 3.1K
15:03 11.63 11.65 11.63 11.65 28.3K
15:04 11.64 11.64 11.64 11.64 3.1K
15:05 11.63 11.63 11.63 11.63 1.4K
15:06 11.65 11.67 11.65 11.67 2.3K
15:07 11.64 11.64 11.64 11.64 1.8K
15:08 11.64 11.64 11.62 11.62 13.5K
15:09 11.63 11.63 11.62 11.62 14.3K
15:10 11.62 11.64 11.62 11.63 4.3K
15:11 11.63 11.64 11.62 11.63 7.4K
15:12 11.64 11.64 11.64 11.64 0.2K
15:13 11.64 11.65 11.62 11.62 2.7K
15:14 11.59 11.59 11.59 11.59 1.5K
15:15 11.59 11.59 11.57 11.57 0.9K
15:16 11.58 11.58 11.57 11.57 2.8K
15:18 11.55 11.55 11.53 11.54 13.3K
15:19 11.54 11.55 11.54 11.55 2.9K
15:20 11.54 11.54 11.54 11.54 5.0K
15:21 11.55 11.55 11.53 11.53 5.0K
15:22 11.54 11.54 11.53 11.53 0.6K
15:23 11.54 11.58 11.53 11.58 13.9K
15:24 11.57 11.60 11.57 11.60 12.1K
15:25 11.58 11.60 11.58 11.60 2.3K
15:26 11.60 11.61 11.57 11.57 4.1K
15:27 11.63 11.63 11.60 11.63 9.8K
15:28 11.63 11.63 11.57 11.57 18.1K
15:29 11.57 11.58 11.57 11.57 3.0K
15:30 11.57 11.60 11.57 11.60 1.3K
15:31 11.60 11.60 11.60 11.60 0.5K
15:32 11.59 11.59 11.57 11.58 4.4K
15:33 11.55 11.55 11.55 11.55 1.1K
15:34 11.54 11.55 11.54 11.55 4.5K
15:35 11.56 11.56 11.54 11.54 3.7K
15:36 11.56 11.58 11.56 11.58 1.5K
15:37 11.57 11.59 11.57 11.59 1.0K
15:38 11.58 11.59 11.58 11.58 1.7K
15:39 11.57 11.57 11.55 11.55 3.9K
15:40 11.53 11.56 11.53 11.56 9.2K
15:41 11.52 11.52 11.52 11.52 3.2K
15:42 11.56 11.57 11.56 11.57 6.5K
15:43 11.56 11.57 11.55 11.55 4.8K
15:44 11.56 11.56 11.55 11.56 4.0K
15:45 11.57 11.57 11.50 11.50 17.6K
15:46 11.51 11.53 11.51 11.52 3.4K
15:47 11.52 11.52 11.51 11.51 5.9K
15:48 11.51 11.53 11.51 11.51 7.9K
15:49 11.50 11.50 11.48 11.48 41.8K
15:50 11.54 11.57 11.52 11.57 6.2K
15:51 11.56 11.57 11.56 11.57 6.5K
15:52 11.56 11.56 11.55 11.56 3.8K
15:53 11.56 11.58 11.56 11.57 5.9K
15:54 11.57 11.57 11.56 11.56 5.8K
15:55 11.51 11.54 11.51 11.52 8.1K
15:56 11.52 11.54 11.52 11.54 18.3K
15:57 11.54 11.54 11.52 11.54 6.1K
15:58 11.54 11.56 11.52 11.55 24.4K
15:59 11.52 11.58 11.52 11.55 107.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available