Expand Energy

EXE
🏛️ usa →
106.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 104.27 104.39 103.94 103.94 28.0K
09:31 103.80 103.83 103.32 103.46 6.2K
09:32 103.07 103.47 103.02 103.47 13.9K
09:33 103.46 103.46 103.16 103.16 1.9K
09:34 103.00 103.07 102.75 103.07 2.3K
09:35 103.05 103.37 102.88 103.09 6.2K
09:36 103.17 103.31 103.09 103.16 2.6K
09:37 103.27 103.43 103.20 103.42 4.8K
09:38 103.32 103.42 103.30 103.42 3.3K
09:39 103.33 103.33 103.15 103.15 4.3K
09:40 103.16 103.48 103.16 103.38 9.2K
09:41 103.21 103.33 103.21 103.28 4.7K
09:42 103.42 103.42 103.22 103.22 6.2K
09:43 103.31 103.54 103.20 103.54 3.5K
09:44 103.36 103.36 103.36 103.36 3.3K
09:45 103.28 103.28 103.28 103.28 2.3K
09:46 103.20 103.31 103.10 103.10 4.0K
09:47 103.20 103.21 103.05 103.05 8.3K
09:48 103.12 103.12 103.01 103.08 1.9K
09:49 103.00 103.00 102.93 102.93 3.6K
09:50 103.07 103.09 103.07 103.09 1.5K
09:51 103.09 103.09 102.90 102.90 3.1K
09:52 102.83 102.83 102.77 102.77 1.7K
09:53 102.83 102.83 102.83 102.83 0.5K
09:54 102.70 102.70 102.70 102.70 1.8K
09:55 102.68 102.76 102.62 102.76 6.3K
09:56 102.73 102.84 102.73 102.84 16.9K
09:57 102.99 103.00 102.91 102.91 5.9K
09:58 102.91 102.91 102.61 102.61 5.4K
09:59 102.60 102.60 102.51 102.55 4.6K
10:00 102.51 102.67 102.51 102.52 7.1K
10:01 102.54 102.54 102.42 102.48 9.7K
10:02 102.46 102.56 102.46 102.56 11.4K
10:03 102.79 102.79 102.79 102.79 1.0K
10:04 102.47 102.85 102.47 102.71 15.5K
10:05 102.86 102.87 102.64 102.64 9.1K
10:06 102.59 102.80 102.59 102.80 2.9K
10:07 102.79 102.81 102.69 102.76 5.1K
10:08 102.74 102.77 102.48 102.51 7.2K
10:09 102.51 102.60 102.51 102.58 2.6K
10:10 102.60 102.71 102.60 102.67 1.0K
10:11 102.73 102.74 102.60 102.60 3.4K
10:12 102.54 102.60 102.54 102.60 4.5K
10:13 102.59 102.59 102.58 102.58 0.9K
10:14 102.58 102.66 102.58 102.66 5.8K
10:15 102.62 102.71 102.60 102.66 8.2K
10:16 102.72 102.72 102.61 102.64 5.4K
10:17 102.72 102.72 102.39 102.39 9.3K
10:18 102.45 102.55 102.45 102.55 3.9K
10:19 102.52 102.71 102.52 102.54 6.2K
10:20 102.50 102.56 102.49 102.56 3.1K
10:21 102.60 102.60 102.53 102.54 4.3K
10:22 102.54 102.57 102.44 102.50 4.5K
10:23 102.57 102.68 102.56 102.67 4.6K
10:24 102.69 102.69 102.44 102.57 9.1K
10:25 102.64 102.64 102.57 102.61 3.5K
10:26 102.58 102.63 102.56 102.63 1.7K
10:27 102.49 102.53 102.43 102.43 9.9K
10:28 102.44 102.44 102.28 102.41 13.4K
10:29 102.41 102.41 102.26 102.30 5.5K
10:30 102.29 102.33 102.29 102.30 4.0K
10:31 102.32 102.32 102.25 102.25 3.4K
10:32 102.24 102.24 102.18 102.20 3.9K
10:33 102.25 102.32 102.18 102.18 6.9K
10:34 102.25 102.25 102.17 102.17 2.2K
10:35 102.21 102.22 102.16 102.22 32.1K
10:36 102.28 102.30 102.24 102.28 5.9K
10:37 102.34 102.48 102.34 102.48 8.3K
10:38 102.50 102.53 102.47 102.47 5.0K
10:39 102.51 102.51 102.34 102.34 3.5K
10:40 102.34 102.35 102.34 102.35 3.0K
10:41 102.25 102.25 102.22 102.24 5.7K
10:42 102.26 102.26 102.21 102.26 3.4K
10:43 102.23 102.27 102.23 102.27 2.0K
10:44 102.32 102.32 102.27 102.27 2.8K
10:45 102.35 102.52 102.35 102.52 6.8K
10:46 102.55 102.61 102.53 102.61 6.6K
10:47 102.62 102.62 102.62 102.62 2.6K
10:48 102.52 102.56 102.45 102.45 6.8K
10:49 102.37 102.42 102.35 102.42 2.5K
10:50 102.39 102.39 102.29 102.37 4.9K
10:51 102.37 102.37 102.36 102.36 1.1K
10:52 102.35 102.45 102.35 102.45 4.0K
10:53 102.49 102.56 102.49 102.54 5.6K
10:54 102.50 102.64 102.50 102.63 2.2K
10:55 102.67 102.67 102.58 102.61 6.8K
10:56 102.64 102.67 102.62 102.62 6.7K
10:57 102.61 102.61 102.61 102.61 1.0K
10:58 102.61 102.69 102.61 102.63 5.5K
10:59 102.62 102.69 102.62 102.69 3.5K
11:00 102.70 102.71 102.67 102.67 6.9K
11:01 102.74 102.74 102.55 102.61 9.0K
11:02 102.64 102.64 102.58 102.60 3.5K
11:03 102.59 102.59 102.54 102.57 16.4K
11:04 102.55 102.60 102.49 102.49 4.1K
11:05 102.46 102.65 102.46 102.65 5.1K
11:06 102.61 102.69 102.60 102.69 7.8K
11:07 102.77 102.78 102.69 102.69 7.1K
11:08 102.66 102.66 102.65 102.65 1.2K
11:09 102.69 102.73 102.65 102.67 3.4K
11:10 102.68 102.68 102.43 102.43 5.2K
11:11 102.43 102.43 102.41 102.41 3.2K
11:12 102.44 102.48 102.41 102.41 5.4K
11:13 102.40 102.45 102.32 102.45 22.5K
11:14 102.43 102.51 102.40 102.51 2.5K
11:15 102.48 102.48 102.40 102.44 3.1K
11:16 102.50 102.50 102.44 102.44 2.4K
11:18 102.46 102.46 102.45 102.46 2.1K
11:19 102.45 102.54 102.45 102.49 4.6K
11:20 102.51 102.56 102.51 102.51 1.3K
11:21 102.51 102.51 102.38 102.38 4.3K
11:22 102.39 102.41 102.31 102.31 4.3K
11:23 102.29 102.38 102.29 102.30 7.4K
11:24 102.43 102.48 102.38 102.39 93.1K
11:25 102.39 102.39 102.29 102.29 4.5K
11:26 102.28 102.31 102.28 102.31 4.8K
11:27 102.29 102.35 102.29 102.33 3.9K
11:28 102.41 102.50 102.37 102.49 7.3K
11:29 102.20 102.28 102.20 102.28 15.5K
11:30 102.26 102.42 102.25 102.42 5.1K
11:31 102.48 102.50 102.44 102.44 2.6K
11:32 102.44 102.48 102.44 102.48 1.9K
11:33 102.47 102.47 102.43 102.43 2.5K
11:34 102.44 102.50 102.39 102.39 6.8K
11:35 102.40 102.40 102.19 102.24 19.1K
11:36 102.23 102.26 102.17 102.18 18.9K
11:37 102.18 102.34 102.18 102.34 5.2K
11:38 102.31 102.31 102.31 102.31 0.7K
11:39 102.41 102.41 102.32 102.32 5.9K
11:40 102.27 102.36 102.27 102.36 4.3K
11:41 102.35 102.44 102.35 102.44 4.1K
11:42 102.48 102.62 102.48 102.62 7.4K
11:43 102.62 102.63 102.62 102.63 2.2K
11:44 102.64 102.64 102.63 102.63 1.1K
11:45 102.70 102.80 102.66 102.80 3.2K
11:46 102.79 102.80 102.69 102.69 6.5K
11:47 102.70 102.70 102.61 102.61 3.2K
11:48 102.60 102.60 102.59 102.59 2.1K
11:49 102.59 102.66 102.59 102.66 2.4K
11:50 102.67 102.68 102.60 102.60 2.7K
11:51 102.56 102.58 102.49 102.55 3.8K
11:52 102.57 102.69 102.57 102.69 5.1K
11:53 102.69 102.78 102.69 102.78 4.3K
11:54 102.78 102.78 102.67 102.67 4.1K
11:55 102.66 102.66 102.66 102.66 1.2K
11:56 102.70 102.72 102.70 102.71 4.1K
11:57 102.74 102.75 102.74 102.75 1.8K
11:58 102.80 102.80 102.79 102.79 3.6K
11:59 102.77 102.83 102.76 102.83 6.6K
12:00 102.84 102.84 102.73 102.73 10.2K
12:01 102.71 102.82 102.71 102.82 2.5K
12:02 102.70 102.70 102.65 102.65 4.3K
12:03 102.65 102.69 102.65 102.69 6.2K
12:04 102.71 102.78 102.71 102.78 5.6K
12:05 102.84 102.87 102.84 102.87 3.3K
12:06 102.89 102.94 102.89 102.94 0.8K
12:07 102.89 102.91 102.78 102.79 8.0K
12:08 102.82 102.82 102.80 102.80 2.2K
12:09 102.84 102.89 102.84 102.89 2.8K
12:10 102.97 102.97 102.87 102.87 1.9K
12:11 102.82 102.82 102.82 102.82 1.9K
12:12 102.87 102.87 102.87 102.87 2.9K
12:14 102.87 102.91 102.86 102.86 5.4K
12:16 102.86 102.86 102.82 102.83 6.2K
12:17 102.86 102.86 102.78 102.78 4.3K
12:18 102.77 102.77 102.72 102.72 1.4K
12:19 102.70 102.74 102.70 102.73 2.6K
12:20 102.76 102.78 102.73 102.73 2.2K
12:21 102.72 102.76 102.72 102.76 4.6K
12:22 102.83 102.83 102.83 102.83 0.7K
12:23 102.87 102.88 102.87 102.88 1.2K
12:24 102.85 102.86 102.82 102.82 2.2K
12:25 102.81 102.81 102.81 102.81 1.6K
12:26 102.81 102.81 102.76 102.76 2.8K
12:27 102.79 102.79 102.79 102.79 1.3K
12:28 102.77 102.78 102.77 102.78 2.8K
12:30 102.78 102.78 102.71 102.71 3.9K
12:31 102.73 102.74 102.66 102.66 4.9K
12:32 102.66 102.66 102.66 102.66 2.2K
12:33 102.66 102.70 102.66 102.67 6.1K
12:34 102.67 102.67 102.61 102.61 3.6K
12:35 102.66 102.67 102.66 102.66 1.7K
12:36 102.68 102.68 102.59 102.59 4.6K
12:37 102.60 102.60 102.60 102.60 3.1K
12:38 102.54 102.56 102.54 102.56 2.1K
12:39 102.59 102.60 102.58 102.58 4.2K
12:40 102.61 102.61 102.58 102.58 3.8K
12:41 102.66 102.66 102.66 102.66 3.2K
12:42 102.64 102.64 102.48 102.53 7.6K
12:43 102.53 102.59 102.48 102.59 2.3K
12:44 102.54 102.69 102.54 102.69 6.4K
12:45 102.62 102.63 102.62 102.63 0.8K
12:46 102.65 102.65 102.65 102.65 1.0K
12:47 102.60 102.64 102.53 102.53 9.1K
12:48 102.53 102.60 102.52 102.59 4.7K
12:49 102.56 102.56 102.56 102.56 0.5K
12:50 102.56 102.59 102.56 102.59 3.1K
12:51 102.62 102.67 102.62 102.67 6.4K
12:53 102.67 102.71 102.59 102.59 12.1K
12:54 102.58 102.64 102.55 102.64 2.0K
12:55 102.59 102.69 102.59 102.60 1.9K
12:56 102.60 102.60 102.53 102.53 1.4K
12:57 102.51 102.53 102.50 102.53 3.6K
12:58 102.47 102.53 102.47 102.53 4.3K
12:59 102.50 102.53 102.48 102.48 12.3K
13:00 102.53 102.53 102.41 102.41 11.3K
13:01 102.47 102.47 102.43 102.43 1.8K
13:02 102.44 102.44 102.39 102.43 2.1K
13:03 102.39 102.42 102.37 102.42 4.3K
13:04 102.41 102.48 102.41 102.48 1.5K
13:05 102.43 102.45 102.33 102.38 8.2K
13:06 102.35 102.35 102.29 102.29 3.9K
13:07 102.34 102.34 102.31 102.31 3.1K
13:08 102.31 102.34 102.31 102.32 4.2K
13:09 102.34 102.34 102.30 102.32 1.4K
13:10 102.35 102.46 102.31 102.46 6.3K
13:11 102.43 102.48 102.43 102.48 5.2K
13:12 102.43 102.45 102.41 102.45 3.4K
13:13 102.40 102.40 102.33 102.33 3.7K
13:14 102.37 102.37 102.37 102.37 1.5K
13:15 102.37 102.37 102.37 102.37 1.5K
13:16 102.31 102.37 102.31 102.35 3.0K
13:17 102.27 102.28 102.18 102.18 9.0K
13:18 102.18 102.29 102.13 102.28 4.1K
13:19 102.25 102.25 102.25 102.25 2.7K
13:21 102.23 102.23 102.19 102.22 1.9K
13:22 102.18 102.28 102.18 102.22 1.5K
13:23 102.19 102.24 102.19 102.24 2.3K
13:24 102.24 102.24 102.21 102.21 3.8K
13:25 102.22 102.22 102.05 102.05 7.8K
13:26 102.05 102.12 102.05 102.12 7.2K
13:28 102.07 102.07 102.00 102.02 6.6K
13:29 102.02 102.09 102.02 102.02 3.7K
13:30 102.16 102.16 102.15 102.15 2.6K
13:31 102.17 102.17 102.10 102.13 2.2K
13:32 102.11 102.11 102.03 102.03 3.1K
13:33 102.03 102.08 102.03 102.03 1.5K
13:34 102.08 102.08 102.05 102.05 2.7K
13:35 102.06 102.06 102.03 102.03 1.9K
13:36 102.04 102.05 102.04 102.04 1.4K
13:37 102.01 102.12 102.01 102.07 3.8K
13:38 102.06 102.06 102.06 102.06 2.0K
13:39 102.08 102.08 102.08 102.08 1.2K
13:40 102.02 102.21 102.02 102.21 3.6K
13:41 102.13 102.13 102.13 102.13 0.4K
13:42 102.21 102.23 102.21 102.23 4.1K
13:43 102.28 102.28 102.22 102.22 0.6K
13:44 102.27 102.29 102.25 102.27 4.3K
13:45 102.20 102.27 102.20 102.20 5.5K
13:46 102.20 102.20 102.15 102.15 2.8K
13:47 102.16 102.20 102.11 102.20 2.1K
13:48 102.26 102.36 102.23 102.36 3.5K
13:49 102.32 102.41 102.31 102.41 4.4K
13:50 102.34 102.41 102.34 102.37 2.0K
13:51 102.34 102.34 102.28 102.33 4.3K
13:52 102.35 102.41 102.35 102.41 4.1K
13:53 102.41 102.41 102.41 102.41 1.9K
13:54 102.40 102.40 102.38 102.38 1.3K
13:55 102.38 102.38 102.32 102.32 2.7K
13:56 102.31 102.35 102.31 102.34 3.7K
13:57 102.33 102.33 102.32 102.32 1.2K
13:58 102.31 102.31 102.30 102.30 4.2K
13:59 102.32 102.33 102.25 102.27 19.3K
14:00 102.21 102.25 102.20 102.21 4.8K
14:01 102.25 102.25 102.21 102.25 4.7K
14:02 102.21 102.21 102.21 102.21 1.4K
14:03 102.20 102.20 102.14 102.15 5.4K
14:04 102.07 102.07 102.03 102.03 4.8K
14:05 102.02 102.02 101.94 101.97 4.5K
14:06 101.98 102.04 101.98 102.02 9.8K
14:07 102.01 102.01 102.00 102.00 1.0K
14:08 102.02 102.06 102.02 102.02 1.8K
14:09 102.06 102.06 101.97 102.00 5.3K
14:10 102.00 102.09 102.00 102.07 3.3K
14:11 102.07 102.07 102.07 102.07 2.3K
14:13 102.05 102.05 102.05 102.05 1.5K
14:15 102.04 102.16 102.04 102.14 4.9K
14:16 102.11 102.11 102.04 102.08 3.4K
14:17 102.15 102.17 102.13 102.14 3.6K
14:18 102.13 102.13 102.12 102.12 4.4K
14:19 102.08 102.09 102.01 102.01 4.2K
14:20 102.00 102.00 101.91 101.91 2.9K
14:21 101.80 101.96 101.80 101.96 3.9K
14:22 101.94 101.98 101.94 101.98 2.7K
14:23 101.95 101.95 101.95 101.95 2.1K
14:24 101.97 102.02 101.97 101.99 5.4K
14:25 101.98 101.98 101.97 101.97 1.3K
14:26 101.97 102.02 101.97 102.02 1.4K
14:27 101.99 102.10 101.99 102.10 4.5K
14:28 102.10 102.10 102.08 102.10 2.6K
14:29 102.10 102.14 102.10 102.14 2.7K
14:30 102.12 102.18 102.12 102.13 4.6K
14:31 102.12 102.19 102.12 102.18 7.7K
14:32 102.24 102.24 102.18 102.23 6.6K
14:33 102.21 102.21 102.21 102.21 3.1K
14:34 102.16 102.18 102.16 102.18 1.5K
14:35 102.17 102.20 102.15 102.17 3.8K
14:36 102.20 102.20 102.17 102.19 4.6K
14:37 102.23 102.26 102.23 102.24 2.1K
14:38 102.26 102.26 102.23 102.25 5.0K
14:39 102.22 102.31 102.22 102.31 5.8K
14:40 102.27 102.27 102.26 102.26 1.8K
14:41 102.28 102.30 102.28 102.28 2.8K
14:42 102.27 102.28 102.27 102.28 2.2K
14:43 102.28 102.28 102.22 102.22 3.4K
14:44 102.25 102.33 102.24 102.33 5.6K
14:45 102.33 102.33 102.24 102.24 3.5K
14:46 102.25 102.25 102.25 102.25 3.6K
14:47 102.25 102.25 102.21 102.23 5.7K
14:48 102.26 102.30 102.26 102.30 4.0K
14:49 102.33 102.33 102.23 102.27 4.1K
14:50 102.30 102.30 102.26 102.26 3.2K
14:51 102.22 102.22 102.18 102.21 2.2K
14:52 102.19 102.26 102.19 102.26 7.6K
14:53 102.24 102.28 102.24 102.28 3.8K
14:54 102.30 102.30 102.28 102.28 2.1K
14:55 102.27 102.27 102.26 102.26 2.4K
14:56 102.24 102.24 102.21 102.21 5.0K
14:57 102.22 102.22 102.20 102.20 12.0K
14:58 102.20 102.20 102.20 102.20 1.7K
14:59 102.20 102.20 102.18 102.19 11.7K
15:00 102.17 102.22 102.16 102.16 6.2K
15:01 102.14 102.14 102.08 102.08 3.0K
15:02 102.06 102.10 102.06 102.10 6.6K
15:03 102.15 102.17 102.15 102.17 1.0K
15:04 102.12 102.16 102.10 102.10 6.1K
15:05 102.11 102.13 102.09 102.09 5.7K
15:06 102.08 102.08 102.08 102.08 1.0K
15:07 102.07 102.10 102.06 102.10 4.3K
15:08 102.09 102.13 102.08 102.13 7.0K
15:09 102.14 102.14 102.02 102.05 5.3K
15:10 102.07 102.07 102.04 102.06 3.7K
15:11 102.08 102.08 102.01 102.03 4.6K
15:12 102.04 102.04 102.02 102.02 0.8K
15:13 102.05 102.05 101.99 101.99 5.9K
15:14 101.99 102.05 101.99 102.04 4.9K
15:15 102.04 102.14 102.04 102.14 7.7K
15:16 102.14 102.16 102.14 102.16 2.9K
15:17 102.17 102.17 102.11 102.11 5.2K
15:18 102.10 102.10 102.07 102.09 3.1K
15:19 102.08 102.16 102.08 102.16 4.6K
15:20 102.16 102.16 102.07 102.07 6.2K
15:21 102.04 102.04 102.02 102.02 4.2K
15:22 102.01 102.03 102.01 102.03 3.5K
15:23 102.04 102.10 102.02 102.10 5.5K
15:24 102.09 102.13 102.09 102.13 5.5K
15:25 102.14 102.21 102.14 102.18 19.5K
15:26 102.19 102.21 102.07 102.10 17.6K
15:27 101.98 102.02 101.98 102.01 5.3K
15:28 102.05 102.12 102.05 102.12 2.4K
15:29 102.06 102.09 102.02 102.09 5.4K
15:30 102.06 102.06 101.97 101.98 7.9K
15:31 101.95 101.95 101.81 101.82 4.2K
15:32 101.83 101.86 101.62 101.63 19.2K
15:33 101.58 101.66 101.57 101.66 9.9K
15:34 101.66 101.66 101.62 101.62 6.3K
15:35 101.65 101.68 101.60 101.60 8.3K
15:36 101.56 101.56 101.56 101.56 2.6K
15:37 101.54 101.57 101.53 101.55 6.7K
15:38 101.52 101.52 101.48 101.51 6.2K
15:39 101.49 101.51 101.43 101.45 11.7K
15:40 101.51 101.57 101.51 101.57 8.9K
15:41 101.57 101.60 101.49 101.60 12.8K
15:42 101.63 101.65 101.60 101.62 8.4K
15:43 101.62 101.69 101.57 101.57 6.9K
15:44 101.56 101.62 101.56 101.62 8.5K
15:45 101.63 101.65 101.57 101.57 12.5K
15:46 101.62 101.66 101.62 101.65 7.4K
15:47 101.67 101.81 101.67 101.79 8.4K
15:48 101.78 101.87 101.78 101.81 17.3K
15:49 101.82 101.89 101.77 101.77 16.7K
15:50 101.80 101.86 101.77 101.79 15.4K
15:51 101.78 101.83 101.73 101.77 24.4K
15:52 101.76 101.86 101.75 101.84 23.3K
15:53 101.84 101.85 101.77 101.80 22.2K
15:54 101.95 102.21 101.92 102.21 33.7K
15:55 102.08 102.08 101.90 102.02 32.9K
15:56 101.97 102.06 101.97 102.06 38.7K
15:57 102.06 102.06 101.97 102.01 46.4K
15:58 102.00 102.02 101.97 101.98 47.7K
15:59 102.00 102.01 101.95 101.97 447.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available