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 99.05 99.36 99.05 99.36 24.4K
09:32 99.66 99.66 99.16 99.16 3.7K
09:33 99.36 99.36 99.36 99.36 0.8K
09:34 99.35 99.35 99.31 99.31 1.6K
09:35 99.35 99.35 99.27 99.27 2.3K
09:36 99.28 99.29 99.28 99.29 3.5K
09:37 99.29 99.34 99.29 99.30 1.2K
09:38 99.41 99.41 99.34 99.34 3.2K
09:39 99.09 99.09 99.09 99.09 0.6K
09:40 99.14 99.24 99.03 99.03 6.4K
09:41 98.98 98.98 98.82 98.82 3.3K
09:42 99.00 99.19 98.99 99.19 1.6K
09:43 99.18 99.20 99.16 99.17 3.1K
09:44 99.16 99.16 99.07 99.07 1.6K
09:45 99.20 99.20 99.08 99.08 1.6K
09:46 99.07 99.08 99.07 99.08 1.1K
09:47 99.18 99.18 99.14 99.14 6.0K
09:49 98.95 99.06 98.91 99.06 5.2K
09:50 98.93 98.93 98.93 98.93 0.6K
09:51 98.96 99.02 98.96 99.02 1.7K
09:52 99.14 99.14 98.77 98.90 4.9K
09:53 98.76 98.81 98.64 98.64 8.9K
09:54 98.55 98.62 98.55 98.56 3.3K
09:55 98.59 98.59 98.51 98.57 1.8K
09:56 98.57 98.64 98.57 98.64 3.3K
09:57 98.69 98.74 98.66 98.66 2.5K
09:58 98.69 98.69 98.60 98.68 2.3K
09:59 98.74 98.74 98.71 98.71 2.5K
10:00 98.59 98.59 98.58 98.58 2.3K
10:01 98.60 98.74 98.60 98.74 5.6K
10:02 98.74 98.78 98.68 98.68 5.6K
10:03 98.60 98.66 98.58 98.58 8.3K
10:04 98.64 98.73 98.64 98.66 7.5K
10:05 98.64 98.71 98.64 98.65 5.5K
10:06 98.65 98.69 98.53 98.53 8.3K
10:07 98.47 98.50 98.38 98.41 4.9K
10:08 98.36 98.36 98.25 98.25 13.2K
10:09 98.23 98.26 98.15 98.26 6.5K
10:10 98.29 98.38 98.25 98.38 4.7K
10:11 98.36 98.36 98.21 98.26 3.7K
10:12 98.23 98.34 98.23 98.33 8.4K
10:13 98.34 98.37 98.26 98.26 8.5K
10:14 98.22 98.24 98.15 98.16 8.8K
10:15 98.24 98.32 98.20 98.27 3.9K
10:16 98.20 98.20 98.19 98.19 1.0K
10:17 98.13 98.26 98.13 98.26 4.0K
10:18 98.24 98.24 98.14 98.15 9.8K
10:19 98.15 98.20 98.15 98.15 3.7K
10:20 98.14 98.18 98.11 98.11 4.0K
10:21 98.11 98.22 98.11 98.16 5.4K
10:22 98.16 98.16 98.16 98.16 1.2K
10:23 98.09 98.20 98.09 98.18 14.5K
10:24 98.18 98.27 98.18 98.25 4.2K
10:25 98.25 98.46 98.25 98.46 6.1K
10:26 98.46 98.55 98.46 98.55 1.9K
10:27 98.40 98.44 98.40 98.40 2.0K
10:28 98.40 98.44 98.31 98.44 9.5K
10:29 98.40 98.46 98.40 98.46 1.5K
10:30 98.45 98.58 98.45 98.54 8.1K
10:31 98.51 98.58 98.51 98.55 4.7K
10:32 98.55 98.56 98.42 98.51 10.7K
10:33 98.53 98.60 98.53 98.59 11.4K
10:34 98.59 98.59 98.57 98.57 0.6K
10:35 98.53 98.55 98.53 98.55 7.9K
10:36 98.52 98.52 98.34 98.35 11.3K
10:37 98.37 98.37 98.19 98.19 2.7K
10:38 98.21 98.37 98.21 98.37 4.6K
10:39 98.43 98.53 98.39 98.53 3.2K
10:40 98.52 98.54 98.52 98.54 3.0K
10:41 98.50 98.50 98.50 98.50 2.0K
10:42 98.52 98.57 98.48 98.55 6.9K
10:43 98.56 98.56 98.55 98.56 4.1K
10:44 98.56 98.62 98.52 98.57 2.8K
10:45 98.53 98.72 98.53 98.56 11.1K
10:46 98.62 98.62 98.62 98.62 1.2K
10:47 98.52 98.59 98.52 98.59 1.5K
10:48 98.51 98.59 98.51 98.59 1.6K
10:49 98.65 98.65 98.53 98.53 4.2K
10:50 98.70 98.76 98.70 98.73 4.7K
10:51 98.74 98.74 98.74 98.74 0.2K
10:52 98.66 98.75 98.66 98.75 1.4K
10:53 98.75 98.75 98.74 98.74 1.8K
10:54 98.74 98.74 98.67 98.67 1.6K
10:55 98.73 98.75 98.73 98.73 2.1K
10:56 98.68 98.74 98.57 98.59 13.7K
10:57 98.58 98.60 98.58 98.59 2.8K
10:58 98.60 98.60 98.53 98.53 4.9K
10:59 98.54 98.55 98.52 98.52 2.0K
11:00 98.42 98.45 98.38 98.45 3.0K
11:01 98.42 98.58 98.42 98.58 9.4K
11:02 98.60 98.60 98.56 98.56 2.8K
11:03 98.58 98.65 98.57 98.65 5.1K
11:04 98.60 98.63 98.59 98.63 1.3K
11:05 98.63 98.64 98.60 98.62 2.4K
11:06 98.59 98.59 98.46 98.46 7.7K
11:07 98.49 98.51 98.49 98.50 1.7K
11:08 98.53 98.76 98.46 98.71 8.9K
11:09 98.66 98.66 98.63 98.63 1.8K
11:10 98.66 98.68 98.66 98.68 2.2K
11:11 98.64 98.68 98.64 98.68 1.4K
11:12 98.75 98.76 98.75 98.76 3.6K
11:13 98.81 98.83 98.76 98.76 5.7K
11:14 98.79 98.83 98.79 98.83 4.1K
11:15 98.85 98.92 98.76 98.76 10.9K
11:16 98.84 98.84 98.82 98.84 3.5K
11:17 98.86 98.88 98.76 98.76 6.2K
11:18 98.80 98.80 98.71 98.79 3.6K
11:19 98.70 98.74 98.67 98.67 1.9K
11:20 98.75 98.81 98.68 98.80 3.0K
11:21 98.73 98.73 98.73 98.73 1.0K
11:22 98.75 98.80 98.71 98.71 2.8K
11:23 98.70 98.75 98.66 98.66 4.0K
11:24 98.66 98.76 98.66 98.75 8.6K
11:25 98.75 98.75 98.62 98.73 3.2K
11:26 98.73 98.79 98.73 98.76 3.0K
11:27 98.79 98.79 98.76 98.76 3.8K
11:28 98.76 98.76 98.67 98.67 3.7K
11:29 98.67 98.72 98.67 98.72 2.8K
11:30 98.74 98.74 98.69 98.69 2.1K
11:31 98.74 98.76 98.73 98.76 1.9K
11:32 98.75 98.85 98.75 98.85 5.3K
11:33 98.83 98.84 98.79 98.79 3.2K
11:34 98.75 98.78 98.74 98.74 2.5K
11:35 98.74 98.74 98.68 98.68 5.5K
11:36 98.70 98.70 98.66 98.69 2.0K
11:37 98.69 98.71 98.69 98.71 4.5K
11:38 98.68 98.68 98.64 98.64 4.7K
11:39 98.64 98.64 98.64 98.64 0.8K
11:40 98.70 98.70 98.61 98.64 7.4K
11:41 98.63 98.66 98.50 98.50 6.5K
11:42 98.49 98.51 98.46 98.46 2.4K
11:43 98.46 98.49 98.43 98.49 2.8K
11:44 98.49 98.51 98.49 98.49 3.4K
11:45 98.49 98.49 98.46 98.49 1.8K
11:46 98.41 98.42 98.36 98.36 4.6K
11:47 98.40 98.40 98.34 98.40 5.5K
11:48 98.40 98.43 98.36 98.43 5.5K
11:49 98.33 98.37 98.31 98.31 8.2K
11:50 98.32 98.32 98.17 98.20 11.9K
11:51 98.17 98.17 98.11 98.15 3.7K
11:52 98.14 98.20 98.14 98.20 9.1K
11:53 98.25 98.30 98.25 98.28 21.6K
11:54 98.28 98.29 98.19 98.19 5.8K
11:55 98.18 98.19 98.18 98.18 3.7K
11:56 98.19 98.27 98.19 98.27 3.8K
11:57 98.27 98.30 98.27 98.29 3.5K
11:58 98.34 98.39 98.34 98.38 2.9K
11:59 98.38 98.39 98.30 98.30 4.5K
12:00 98.34 98.34 98.34 98.34 0.6K
12:01 98.29 98.33 98.22 98.26 4.6K
12:02 98.21 98.27 98.21 98.27 2.3K
12:03 98.33 98.46 98.33 98.46 5.4K
12:04 98.36 98.43 98.36 98.43 2.6K
12:05 98.37 98.37 98.32 98.32 1.5K
12:06 98.24 98.27 98.24 98.27 3.6K
12:07 98.23 98.25 98.22 98.25 6.8K
12:08 98.23 98.23 98.23 98.23 1.8K
12:09 98.28 98.28 98.28 98.28 1.7K
12:10 98.27 98.32 98.26 98.26 4.4K
12:11 98.30 98.33 98.27 98.30 2.8K
12:12 98.30 98.30 98.22 98.29 8.7K
12:13 98.30 98.31 98.30 98.31 3.3K
12:14 98.30 98.31 98.27 98.27 2.9K
12:15 98.29 98.34 98.29 98.33 5.8K
12:16 98.36 98.36 98.30 98.33 3.1K
12:17 98.29 98.32 98.29 98.32 1.5K
12:18 98.32 98.32 98.30 98.30 13.5K
12:19 98.32 98.32 98.29 98.31 7.7K
12:20 98.31 98.37 98.31 98.37 4.8K
12:22 98.29 98.51 98.29 98.51 6.0K
12:23 98.49 98.50 98.49 98.50 1.2K
12:24 98.48 98.50 98.46 98.50 1.4K
12:25 98.54 98.58 98.54 98.58 2.6K
12:26 98.55 98.58 98.55 98.58 1.7K
12:27 98.58 98.61 98.58 98.59 2.6K
12:28 98.59 98.64 98.59 98.63 3.2K
12:29 98.57 98.57 98.57 98.57 4.9K
12:30 98.57 98.62 98.57 98.62 1.9K
12:31 98.62 98.62 98.56 98.61 4.9K
12:32 98.58 98.58 98.55 98.55 5.4K
12:33 98.56 98.59 98.56 98.59 3.1K
12:34 98.57 98.60 98.57 98.57 4.2K
12:35 98.59 98.64 98.59 98.64 8.0K
12:36 98.65 98.66 98.63 98.64 2.2K
12:37 98.64 98.65 98.64 98.65 2.5K
12:38 98.66 98.71 98.66 98.71 5.2K
12:39 98.71 98.71 98.71 98.71 0.1K
12:40 98.72 98.73 98.70 98.70 1.9K
12:41 98.70 98.73 98.56 98.56 7.3K
12:42 98.58 98.62 98.58 98.62 6.5K
12:43 98.63 98.67 98.63 98.63 2.5K
12:44 98.68 98.73 98.68 98.68 5.8K
12:45 98.67 98.67 98.62 98.62 2.3K
12:46 98.63 98.63 98.60 98.60 0.5K
12:47 98.58 98.65 98.57 98.63 4.5K
12:48 98.61 98.61 98.61 98.61 1.1K
12:49 98.62 98.67 98.57 98.67 10.4K
12:50 98.62 98.62 98.58 98.58 3.2K
12:51 98.69 98.69 98.56 98.56 2.6K
12:52 98.56 98.56 98.49 98.51 4.4K
12:53 98.50 98.50 98.45 98.45 1.5K
12:54 98.49 98.49 98.42 98.42 2.1K
12:55 98.41 98.45 98.41 98.45 1.4K
12:56 98.37 98.41 98.37 98.41 2.8K
12:57 98.43 98.45 98.40 98.45 3.5K
12:58 98.47 98.48 98.47 98.48 2.5K
12:59 98.47 98.48 98.47 98.48 0.8K
13:00 98.48 98.54 98.48 98.54 3.4K
13:01 98.52 98.52 98.42 98.42 4.8K
13:02 98.46 98.46 98.42 98.46 2.6K
13:03 98.46 98.54 98.46 98.53 4.0K
13:04 98.54 98.61 98.54 98.61 1.4K
13:05 98.62 98.62 98.60 98.62 1.6K
13:06 98.60 98.67 98.55 98.55 9.3K
13:07 98.54 98.54 98.50 98.50 2.4K
13:08 98.48 98.51 98.47 98.47 3.3K
13:09 98.43 98.44 98.41 98.41 1.0K
13:10 98.43 98.46 98.42 98.44 4.1K
13:11 98.44 98.45 98.44 98.44 5.2K
13:12 98.42 98.46 98.42 98.46 1.9K
13:13 98.43 98.43 98.40 98.42 3.2K
13:14 98.43 98.43 98.36 98.36 2.0K
13:15 98.36 98.36 98.30 98.30 1.6K
13:16 98.34 98.42 98.34 98.41 3.1K
13:17 98.38 98.40 98.36 98.38 2.9K
13:18 98.38 98.38 98.34 98.35 2.9K
13:19 98.32 98.32 98.26 98.28 7.4K
13:20 98.25 98.25 98.25 98.25 0.6K
13:21 98.26 98.28 98.26 98.28 4.0K
13:22 98.26 98.26 98.23 98.23 1.9K
13:23 98.23 98.24 98.23 98.24 1.1K
13:24 98.24 98.24 98.23 98.23 1.1K
13:25 98.23 98.25 98.23 98.25 1.9K
13:26 98.25 98.27 98.25 98.27 4.6K
13:27 98.28 98.28 98.25 98.25 1.0K
13:28 98.28 98.28 98.28 98.28 0.1K
13:29 98.25 98.28 98.25 98.28 3.2K
13:30 98.27 98.27 98.25 98.25 2.9K
13:31 98.24 98.24 98.23 98.23 5.5K
13:32 98.21 98.21 98.18 98.18 8.0K
13:33 98.20 98.21 98.16 98.19 5.6K
13:34 98.19 98.19 98.16 98.19 0.7K
13:35 98.16 98.18 98.15 98.18 5.8K
13:36 98.20 98.20 98.13 98.13 2.5K
13:37 98.16 98.16 98.07 98.07 9.4K
13:38 98.07 98.07 98.00 98.00 5.5K
13:39 97.97 98.04 97.97 98.02 4.4K
13:40 98.02 98.02 98.00 98.00 1.5K
13:41 98.02 98.03 97.98 98.02 8.0K
13:42 98.02 98.02 98.02 98.02 0.6K
13:43 98.02 98.05 98.02 98.05 5.4K
13:44 98.03 98.09 98.03 98.09 10.3K
13:45 98.09 98.09 98.04 98.04 2.5K
13:46 98.03 98.03 98.00 98.03 4.0K
13:47 98.03 98.10 98.03 98.10 3.2K
13:48 98.10 98.15 98.10 98.15 2.4K
13:49 98.22 98.22 98.22 98.22 1.0K
13:50 98.25 98.27 98.21 98.21 3.4K
13:52 98.20 98.24 98.20 98.23 2.3K
13:53 98.18 98.18 98.18 98.18 0.7K
13:54 98.18 98.22 98.14 98.14 1.8K
13:55 98.14 98.17 98.14 98.17 1.5K
13:56 98.17 98.19 98.17 98.19 3.3K
13:57 98.14 98.16 98.14 98.16 1.6K
13:58 98.10 98.15 98.10 98.11 1.2K
13:59 98.15 98.18 98.11 98.16 5.2K
14:00 98.17 98.20 98.16 98.16 3.2K
14:01 98.18 98.22 98.15 98.22 6.5K
14:02 98.24 98.30 98.24 98.26 5.0K
14:03 98.26 98.26 98.19 98.22 3.8K
14:04 98.17 98.17 98.15 98.15 1.8K
14:05 98.18 98.18 98.12 98.12 1.6K
14:06 98.12 98.12 98.12 98.12 0.6K
14:07 98.04 98.08 98.00 98.00 2.1K
14:08 98.04 98.06 98.01 98.06 1.9K
14:09 98.05 98.05 98.04 98.05 3.4K
14:10 98.07 98.09 98.07 98.07 4.3K
14:11 98.05 98.05 98.05 98.05 2.5K
14:12 98.08 98.14 98.04 98.14 3.5K
14:13 98.14 98.15 98.07 98.15 6.0K
14:14 98.13 98.15 98.13 98.15 1.1K
14:15 98.16 98.16 98.14 98.16 3.5K
14:16 98.16 98.16 98.14 98.14 1.2K
14:17 98.12 98.13 98.06 98.06 5.2K
14:18 98.06 98.14 98.06 98.14 9.8K
14:19 98.14 98.14 98.14 98.14 0.3K
14:20 98.14 98.14 98.10 98.10 2.5K
14:21 98.11 98.11 98.07 98.10 1.0K
14:22 98.10 98.14 98.10 98.12 2.9K
14:23 98.15 98.15 98.15 98.15 4.4K
14:24 98.14 98.14 98.11 98.11 4.3K
14:25 98.13 98.20 98.13 98.20 6.9K
14:26 98.19 98.19 98.17 98.19 2.9K
14:27 98.13 98.16 98.02 98.09 10.8K
14:28 98.10 98.10 98.04 98.06 2.6K
14:29 98.02 98.04 97.99 98.04 2.2K
14:30 98.04 98.05 98.04 98.05 1.5K
14:31 98.01 98.10 98.01 98.09 5.8K
14:32 98.06 98.07 98.06 98.06 1.3K
14:33 98.05 98.09 98.05 98.08 3.7K
14:34 98.08 98.08 98.05 98.05 1.9K
14:35 98.05 98.08 98.05 98.08 2.5K
14:36 98.05 98.07 98.03 98.07 3.3K
14:37 98.05 98.06 98.04 98.06 1.2K
14:38 98.05 98.06 98.00 98.00 7.8K
14:39 97.99 97.99 97.97 97.98 3.3K
14:40 98.00 98.01 97.99 98.00 5.3K
14:41 98.02 98.03 98.02 98.03 2.4K
14:42 98.03 98.13 98.03 98.13 7.6K
14:43 98.15 98.15 98.08 98.08 4.4K
14:44 98.06 98.07 98.00 98.07 10.2K
14:45 98.08 98.10 98.05 98.05 6.5K
14:46 98.03 98.03 97.98 97.98 3.1K
14:47 98.02 98.02 97.96 98.01 1.7K
14:48 98.01 98.09 97.98 98.09 5.6K
14:49 98.08 98.12 98.08 98.10 3.4K
14:50 98.11 98.18 98.11 98.17 6.6K
14:51 98.17 98.17 98.16 98.16 1.9K
14:52 98.17 98.21 98.17 98.20 4.7K
14:53 98.20 98.21 98.18 98.18 3.0K
14:54 98.22 98.25 98.21 98.23 8.5K
14:55 98.25 98.25 98.25 98.25 0.5K
14:56 98.23 98.25 98.22 98.23 6.0K
14:57 98.20 98.22 98.18 98.20 7.1K
14:58 98.22 98.23 98.19 98.19 12.7K
14:59 98.21 98.21 98.16 98.16 7.3K
15:00 98.14 98.30 98.14 98.27 9.3K
15:01 98.26 98.31 98.26 98.27 3.5K
15:02 98.27 98.27 98.24 98.24 1.1K
15:03 98.27 98.28 98.24 98.28 1.4K
15:04 98.24 98.30 98.24 98.28 6.3K
15:05 98.28 98.28 98.25 98.28 7.4K
15:06 98.30 98.34 98.30 98.32 6.6K
15:07 98.33 98.34 98.30 98.33 1.7K
15:08 98.33 98.33 98.31 98.33 1.8K
15:09 98.33 98.37 98.33 98.35 10.6K
15:10 98.36 98.36 98.33 98.35 3.4K
15:11 98.35 98.35 98.33 98.33 4.9K
15:12 98.36 98.37 98.34 98.34 17.5K
15:13 98.34 98.34 98.32 98.33 5.2K
15:14 98.33 98.33 98.27 98.27 4.3K
15:15 98.26 98.29 98.26 98.29 9.6K
15:16 98.29 98.29 98.25 98.25 8.2K
15:17 98.27 98.31 98.27 98.28 6.2K
15:18 98.26 98.26 98.24 98.24 3.5K
15:19 98.24 98.26 98.24 98.25 6.0K
15:20 98.25 98.25 98.12 98.12 5.8K
15:21 98.11 98.13 98.09 98.13 8.6K
15:22 98.14 98.17 98.14 98.14 8.8K
15:23 98.19 98.26 98.18 98.26 5.8K
15:24 98.20 98.20 98.17 98.18 3.2K
15:25 98.16 98.17 98.15 98.15 2.1K
15:26 98.15 98.20 98.15 98.20 5.9K
15:27 98.19 98.22 98.17 98.17 12.4K
15:28 98.14 98.17 98.10 98.12 4.6K
15:29 98.10 98.10 98.06 98.06 3.1K
15:30 98.08 98.08 97.97 97.98 10.7K
15:31 98.00 98.03 97.99 98.03 8.3K
15:32 98.05 98.06 98.01 98.01 5.3K
15:33 98.04 98.04 98.01 98.02 4.0K
15:34 98.00 98.00 97.94 97.94 14.6K
15:35 97.93 97.96 97.92 97.94 9.4K
15:36 97.92 97.95 97.92 97.95 5.4K
15:37 97.95 97.99 97.95 97.99 10.6K
15:38 97.97 97.98 97.97 97.98 2.5K
15:39 97.97 98.00 97.96 97.97 7.4K
15:40 97.96 97.98 97.95 97.97 8.0K
15:41 97.97 98.00 97.95 97.96 12.1K
15:42 97.98 98.02 97.97 97.98 10.6K
15:43 97.97 97.98 97.93 97.93 5.4K
15:44 97.94 97.98 97.93 97.97 7.6K
15:45 97.97 98.00 97.96 97.98 8.8K
15:46 97.98 97.99 97.95 97.96 9.2K
15:47 97.96 97.98 97.96 97.96 11.4K
15:48 97.97 97.98 97.95 97.97 10.9K
15:49 97.96 97.96 97.94 97.95 9.6K
15:50 97.91 97.94 97.85 97.85 25.0K
15:51 97.87 97.90 97.85 97.85 16.7K
15:52 97.86 97.86 97.77 97.77 20.9K
15:53 97.80 97.80 97.76 97.79 16.6K
15:54 97.79 97.79 97.71 97.73 28.9K
15:55 97.73 97.79 97.71 97.79 33.7K
15:56 97.80 97.91 97.80 97.89 35.1K
15:57 97.90 97.96 97.90 97.94 36.8K
15:58 97.93 97.97 97.93 97.96 61.1K
15:59 97.96 98.01 97.95 97.96 480.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available