Expand Energy

EXE
🏛️ usa →
106.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 100.23 100.44 100.03 100.44 40.4K
09:31 100.44 100.75 100.44 100.69 51.8K
09:32 100.78 101.00 100.57 100.57 28.0K
09:33 100.70 100.74 100.23 100.48 28.2K
09:34 100.61 100.65 100.61 100.65 3.7K
09:35 100.68 100.75 100.68 100.71 15.0K
09:36 100.67 100.78 100.67 100.77 9.7K
09:37 100.65 100.65 100.59 100.60 13.3K
09:38 100.59 100.59 100.42 100.45 10.5K
09:39 100.34 100.34 100.30 100.34 4.5K
09:40 100.41 100.51 100.34 100.35 7.8K
09:41 100.33 100.33 100.14 100.14 8.5K
09:42 100.08 100.18 99.99 100.07 73.8K
09:43 100.06 100.21 100.00 100.21 44.1K
09:44 100.18 100.25 100.11 100.14 8.1K
09:45 100.03 100.03 99.84 99.97 19.2K
09:46 99.91 100.01 99.87 100.00 6.0K
09:47 100.17 100.22 100.15 100.22 5.1K
09:48 100.22 100.30 100.16 100.29 15.7K
09:49 100.29 100.34 100.26 100.26 4.9K
09:50 100.20 100.20 100.14 100.20 3.3K
09:51 100.17 100.33 100.17 100.27 7.3K
09:52 100.19 100.21 100.05 100.05 6.5K
09:53 99.94 100.00 99.88 100.00 4.1K
09:54 99.82 99.82 99.69 99.69 3.3K
09:55 99.63 99.72 99.57 99.57 2.1K
09:56 99.58 99.58 99.58 99.58 0.9K
09:57 99.53 99.53 99.47 99.47 2.3K
09:58 99.46 99.52 99.44 99.46 7.3K
09:59 99.46 99.54 99.43 99.43 3.8K
10:00 99.32 99.32 99.16 99.16 2.2K
10:01 99.00 99.01 98.85 98.93 4.4K
10:02 98.87 98.96 98.87 98.94 3.1K
10:03 98.86 98.89 98.81 98.89 3.3K
10:04 98.95 99.02 98.90 98.94 7.0K
10:05 99.08 99.10 98.94 99.01 17.8K
10:06 99.04 99.05 99.02 99.02 6.0K
10:07 98.99 99.04 98.97 99.00 10.4K
10:08 99.04 99.12 99.04 99.12 6.2K
10:09 99.11 99.33 99.11 99.33 4.1K
10:10 99.30 99.35 99.30 99.30 4.3K
10:11 99.23 99.39 99.23 99.39 8.9K
10:12 99.42 99.50 99.42 99.50 3.7K
10:13 99.50 99.54 99.50 99.54 6.2K
10:14 99.55 99.68 99.53 99.68 7.5K
10:15 99.68 99.75 99.65 99.75 9.9K
10:16 99.75 99.77 99.74 99.74 8.8K
10:17 99.74 99.74 99.66 99.71 16.8K
10:18 99.71 99.77 99.71 99.74 6.3K
10:19 99.72 99.79 99.72 99.73 6.3K
10:20 99.71 99.71 99.65 99.71 10.7K
10:21 99.75 99.75 99.67 99.69 5.6K
10:22 99.69 99.77 99.69 99.77 3.4K
10:23 99.76 99.76 99.76 99.76 2.0K
10:24 99.75 99.82 99.75 99.77 3.4K
10:25 99.81 99.81 99.81 99.81 2.3K
10:26 99.78 99.78 99.62 99.69 10.9K
10:27 99.59 99.63 99.59 99.63 10.8K
10:28 99.59 99.59 99.59 99.59 5.2K
10:29 99.63 99.63 99.58 99.59 4.9K
10:30 99.41 99.41 99.41 99.41 3.3K
10:31 99.11 99.15 98.85 98.85 46.6K
10:32 98.85 98.85 98.85 98.85 4.3K
10:33 98.83 98.87 98.82 98.84 21.6K
10:34 98.82 98.94 98.82 98.94 4.5K
10:35 98.99 99.02 98.82 98.84 23.1K
10:36 98.84 98.86 98.76 98.76 4.4K
10:37 98.79 98.86 98.78 98.78 4.5K
10:38 98.76 98.80 98.72 98.80 10.2K
10:39 98.86 98.86 98.85 98.85 4.3K
10:40 98.78 98.78 98.66 98.66 7.4K
10:41 98.68 98.85 98.68 98.84 11.5K
10:42 98.87 99.08 98.87 99.08 11.7K
10:43 99.07 99.16 99.07 99.13 14.2K
10:44 99.22 99.33 99.18 99.24 54.5K
10:45 99.26 99.30 99.14 99.20 15.7K
10:46 99.23 99.23 99.23 99.23 1.4K
10:47 99.16 99.21 99.16 99.21 5.6K
10:48 99.26 99.27 99.22 99.22 10.2K
10:49 99.26 99.26 99.10 99.10 5.1K
10:50 99.01 99.01 98.94 98.94 10.7K
10:51 98.91 98.92 98.75 98.75 4.8K
10:52 98.73 98.74 98.71 98.71 3.8K
10:53 98.71 98.71 98.59 98.59 4.8K
10:54 98.66 98.70 98.64 98.65 8.9K
10:55 98.68 98.68 98.51 98.51 5.4K
10:56 98.50 98.51 98.44 98.44 4.5K
10:57 98.44 98.44 98.37 98.41 7.1K
10:58 98.40 98.52 98.36 98.52 3.7K
10:59 98.52 98.62 98.47 98.62 6.1K
11:00 98.63 98.63 98.60 98.60 3.6K
11:01 98.63 98.63 98.54 98.58 3.5K
11:02 98.61 98.70 98.60 98.60 8.4K
11:03 98.64 98.66 98.48 98.48 4.1K
11:04 98.46 98.50 98.43 98.45 1.8K
11:05 98.46 98.48 98.43 98.48 3.2K
11:06 98.66 98.99 98.66 98.73 20.9K
11:07 98.74 98.74 98.21 98.21 7.2K
11:08 98.21 98.23 98.11 98.14 9.6K
11:09 98.11 98.15 98.11 98.15 2.9K
11:10 98.11 98.11 98.10 98.10 1.9K
11:11 98.13 98.13 98.10 98.10 4.3K
11:13 98.17 98.28 98.14 98.14 6.7K
11:14 98.11 98.11 98.11 98.11 1.4K
11:15 98.21 98.21 98.17 98.17 4.1K
11:16 98.22 98.37 98.22 98.37 7.3K
11:17 98.38 98.40 98.27 98.28 6.5K
11:18 98.31 98.31 98.24 98.29 5.5K
11:19 98.27 98.27 98.19 98.19 1.7K
11:20 98.16 98.17 98.09 98.09 3.8K
11:21 98.15 98.15 98.08 98.08 2.6K
11:22 98.14 98.14 98.12 98.13 2.4K
11:23 98.20 98.20 98.13 98.13 4.2K
11:24 98.21 98.32 98.21 98.32 4.9K
11:25 98.30 98.48 98.30 98.48 8.6K
11:26 98.48 98.65 98.48 98.62 7.1K
11:27 98.62 98.79 98.62 98.79 16.6K
11:28 98.77 98.78 98.77 98.78 5.6K
11:29 98.77 98.77 98.73 98.73 5.6K
11:31 98.80 99.32 98.80 99.31 79.7K
11:32 99.31 99.31 99.23 99.23 10.0K
11:33 99.23 99.27 99.23 99.27 10.2K
11:34 99.24 99.42 99.24 99.41 8.0K
11:35 99.42 99.46 99.39 99.46 2.7K
11:36 99.45 99.55 99.45 99.55 2.8K
11:37 99.58 99.59 99.57 99.57 3.3K
11:38 99.60 99.62 99.51 99.51 5.2K
11:39 99.50 99.51 99.50 99.51 3.0K
11:40 99.51 99.51 99.39 99.39 5.5K
11:41 99.39 99.39 99.36 99.36 7.3K
11:42 99.37 99.43 99.36 99.42 13.3K
11:43 99.39 99.39 99.36 99.36 2.6K
11:44 99.39 99.44 99.39 99.44 3.7K
11:45 99.34 99.34 99.34 99.34 1.2K
11:46 99.36 99.45 99.36 99.43 7.7K
11:47 99.47 99.47 99.47 99.47 2.8K
11:48 99.47 99.47 99.42 99.43 3.5K
11:49 99.39 99.41 99.38 99.38 5.2K
11:50 99.35 99.35 99.33 99.34 9.9K
11:51 99.35 99.35 99.35 99.35 1.2K
11:52 99.35 99.40 99.30 99.30 16.1K
11:53 99.30 99.35 99.30 99.30 6.1K
11:54 99.32 99.37 99.31 99.32 3.8K
11:55 99.34 99.37 99.32 99.32 3.3K
11:56 99.37 99.37 99.32 99.34 5.5K
11:57 99.33 99.34 99.33 99.33 2.3K
11:58 99.34 99.52 99.34 99.52 5.0K
11:59 99.54 99.60 99.54 99.58 3.6K
12:00 99.54 99.54 99.48 99.48 2.6K
12:01 99.55 99.55 99.52 99.52 1.5K
12:02 99.46 99.47 99.45 99.47 3.1K
12:03 99.54 99.54 99.50 99.50 2.8K
12:04 99.56 99.56 99.52 99.52 3.7K
12:05 99.52 99.52 99.48 99.50 2.6K
12:06 99.51 99.51 99.51 99.51 1.7K
12:07 99.46 99.47 99.46 99.47 3.0K
12:08 99.49 99.49 99.48 99.48 1.8K
12:09 99.46 99.51 99.44 99.51 6.5K
12:10 99.50 99.51 99.50 99.51 1.5K
12:11 99.53 99.53 99.53 99.53 0.8K
12:12 99.55 99.55 99.54 99.54 3.2K
12:13 99.59 99.59 99.57 99.57 5.0K
12:14 99.53 99.53 99.50 99.50 1.3K
12:15 99.53 99.53 99.53 99.53 1.2K
12:16 99.50 99.50 99.40 99.40 4.0K
12:17 99.40 99.40 99.40 99.40 1.3K
12:18 99.35 99.41 99.35 99.41 6.1K
12:19 99.48 99.51 99.48 99.50 4.3K
12:20 99.49 99.49 99.49 99.49 0.5K
12:21 99.49 99.50 99.44 99.44 1.9K
12:22 99.43 99.47 99.43 99.44 2.0K
12:23 99.43 99.47 99.43 99.47 4.4K
12:24 99.48 99.48 99.47 99.47 3.9K
12:26 99.42 99.42 99.42 99.42 2.9K
12:27 99.44 99.55 99.44 99.55 8.6K
12:28 99.57 99.60 99.57 99.60 6.8K
12:29 99.59 99.59 99.59 99.59 1.3K
12:30 99.57 99.57 99.57 99.57 1.8K
12:31 99.54 99.54 99.52 99.52 1.7K
12:32 99.53 99.56 99.53 99.55 3.3K
12:33 99.50 99.53 99.48 99.53 3.6K
12:34 99.53 99.56 99.53 99.53 2.1K
12:35 99.53 99.53 99.53 99.53 0.6K
12:36 99.53 99.53 99.53 99.53 0.6K
12:37 99.53 99.53 99.44 99.50 3.4K
12:38 99.49 99.49 99.43 99.43 4.5K
12:39 99.44 99.46 99.44 99.46 9.3K
12:40 99.46 99.46 99.46 99.46 1.3K
12:41 99.46 99.46 99.43 99.44 5.6K
12:42 99.44 99.44 99.44 99.44 1.9K
12:43 99.46 99.47 99.43 99.47 9.2K
12:44 99.46 99.46 99.45 99.45 5.9K
12:45 99.47 99.47 99.46 99.47 4.8K
12:46 99.46 99.57 99.46 99.49 10.9K
12:47 99.49 99.49 99.48 99.48 2.2K
12:48 99.49 99.49 99.49 99.49 0.6K
12:49 99.47 99.47 99.47 99.47 1.0K
12:50 99.47 99.47 99.44 99.44 2.1K
12:51 99.45 99.47 99.45 99.47 2.1K
12:52 99.49 99.49 99.48 99.48 3.6K
12:53 99.48 99.48 99.47 99.48 2.3K
12:55 99.51 99.56 99.48 99.56 11.0K
12:56 99.58 99.58 99.52 99.52 4.2K
12:58 99.48 99.49 99.42 99.49 4.7K
12:59 99.46 99.52 99.46 99.52 3.2K
13:00 99.49 99.53 99.49 99.53 2.1K
13:01 99.57 99.60 99.57 99.60 2.0K
13:02 99.60 99.63 99.58 99.58 2.4K
13:03 99.52 99.54 99.52 99.54 2.2K
13:04 99.48 99.48 99.48 99.48 1.5K
13:05 99.39 99.40 99.39 99.40 5.8K
13:06 99.37 99.37 99.26 99.26 3.9K
13:07 99.26 99.26 99.22 99.24 3.7K
13:08 99.22 99.22 99.22 99.22 2.3K
13:09 99.17 99.17 99.14 99.14 4.3K
13:10 99.17 99.25 99.17 99.25 5.8K
13:11 99.26 99.26 99.26 99.26 0.8K
13:12 99.27 99.27 99.27 99.26 2.4K
13:13 99.27 99.27 99.24 99.24 7.3K
13:14 99.21 99.24 99.13 99.13 14.3K
13:15 99.13 99.14 99.13 99.14 2.3K
13:16 99.12 99.13 99.12 99.13 2.7K
13:17 99.16 99.16 99.16 99.16 3.4K
13:18 99.14 99.14 99.10 99.10 2.9K
13:19 99.10 99.11 99.09 99.11 2.2K
13:20 99.13 99.13 99.09 99.11 5.3K
13:21 99.13 99.13 99.13 99.13 0.8K
13:22 99.13 99.13 99.06 99.06 3.0K
13:23 99.04 99.06 98.88 98.88 8.0K
13:24 98.89 98.89 98.78 98.78 3.6K
13:25 98.82 98.82 98.73 98.76 2.3K
13:26 98.78 98.78 98.73 98.73 4.6K
13:27 98.78 98.83 98.78 98.82 3.5K
13:28 98.82 98.82 98.77 98.77 2.2K
13:29 98.67 98.67 98.57 98.63 7.3K
13:30 98.65 98.65 98.61 98.64 2.2K
13:31 98.53 98.53 98.53 98.53 2.8K
13:32 98.50 98.53 98.49 98.50 2.8K
13:33 98.50 98.50 98.36 98.36 2.7K
13:34 98.44 98.44 98.40 98.40 2.0K
13:35 98.43 98.45 98.42 98.45 3.1K
13:36 98.42 98.42 98.38 98.38 1.9K
13:37 98.45 98.46 98.41 98.41 4.8K
13:38 98.35 98.40 98.35 98.38 2.4K
13:39 98.38 98.38 98.35 98.35 1.8K
13:40 98.35 98.40 98.35 98.35 5.2K
13:41 98.34 98.34 98.21 98.21 3.9K
13:42 98.25 98.25 98.18 98.18 4.3K
13:43 98.21 98.28 98.21 98.28 5.6K
13:45 98.24 98.24 98.15 98.15 2.5K
13:46 98.24 98.38 98.22 98.38 10.5K
13:47 98.48 98.56 98.46 98.52 5.8K
13:48 98.52 98.62 98.52 98.62 5.3K
13:49 98.65 98.66 98.62 98.62 4.3K
13:50 98.59 98.64 98.59 98.59 8.0K
13:51 98.59 98.62 98.57 98.62 4.2K
13:52 98.61 98.61 98.60 98.60 1.2K
13:53 98.60 98.60 98.53 98.53 7.9K
13:54 98.54 98.64 98.54 98.64 4.4K
13:55 98.63 98.67 98.63 98.67 2.9K
13:56 98.67 98.75 98.66 98.74 7.0K
13:57 98.74 98.74 98.71 98.71 6.4K
13:58 98.73 98.74 98.73 98.74 3.1K
13:59 98.80 98.85 98.80 98.82 5.9K
14:00 98.79 98.80 98.79 98.80 4.9K
14:01 98.79 98.83 98.78 98.83 8.3K
14:02 98.85 98.85 98.80 98.81 5.3K
14:03 98.81 98.81 98.79 98.80 4.3K
14:04 98.82 98.94 98.82 98.90 18.4K
14:05 98.90 98.90 98.85 98.85 8.4K
14:06 98.85 98.85 98.82 98.82 6.9K
14:07 98.82 98.84 98.82 98.84 4.2K
14:08 98.83 98.90 98.81 98.90 9.2K
14:09 98.92 98.92 98.74 98.81 7.8K
14:10 98.81 98.83 98.81 98.82 2.2K
14:11 98.83 98.83 98.80 98.80 2.5K
14:12 98.81 98.82 98.79 98.79 3.0K
14:13 98.79 98.81 98.79 98.81 3.9K
14:14 98.76 98.85 98.76 98.85 5.4K
14:15 98.86 98.86 98.86 98.86 3.1K
14:16 98.83 98.83 98.83 98.83 0.8K
14:17 98.89 98.93 98.89 98.93 3.1K
14:18 98.90 98.93 98.90 98.93 2.2K
14:19 98.96 98.96 98.89 98.92 6.3K
14:20 98.90 98.93 98.89 98.89 6.6K
14:21 98.89 98.89 98.85 98.85 4.9K
14:22 98.81 98.88 98.81 98.88 5.0K
14:23 98.94 98.94 98.90 98.90 4.9K
14:24 98.87 99.01 98.85 98.98 11.2K
14:25 98.93 98.99 98.93 98.94 5.7K
14:26 98.95 99.00 98.95 99.00 4.1K
14:27 99.00 99.00 99.00 99.00 1.2K
14:28 99.01 99.04 99.01 99.02 7.5K
14:29 99.02 99.06 99.02 99.03 5.9K
14:30 99.03 99.03 98.97 99.00 4.0K
14:31 98.99 99.04 98.99 99.04 4.1K
14:32 99.04 99.08 99.04 99.06 8.6K
14:33 99.08 99.09 99.06 99.07 6.8K
14:34 99.08 99.10 99.07 99.09 2.4K
14:35 99.09 99.12 99.09 99.12 4.3K
14:36 99.09 99.09 99.08 99.08 3.6K
14:37 99.08 99.08 99.05 99.05 5.0K
14:38 99.05 99.05 99.02 99.02 3.7K
14:39 99.02 99.09 99.02 99.07 4.1K
14:40 99.06 99.06 99.05 99.05 3.9K
14:41 99.05 99.05 99.05 99.05 2.9K
14:42 99.07 99.09 99.07 99.09 2.7K
14:43 99.09 99.09 99.05 99.05 4.3K
14:44 99.05 99.05 99.00 99.05 7.5K
14:45 99.04 99.04 99.01 99.04 4.4K
14:46 99.03 99.11 99.03 99.06 5.9K
14:47 99.10 99.10 99.10 99.10 0.4K
14:48 99.07 99.07 99.04 99.04 3.6K
14:49 98.98 99.00 98.97 99.00 9.9K
14:50 98.99 98.99 98.92 98.92 4.6K
14:51 98.91 98.96 98.91 98.96 4.2K
14:52 98.99 99.01 98.98 99.01 2.4K
14:53 99.07 99.07 99.04 99.04 5.1K
14:54 99.04 99.08 99.02 99.07 9.1K
14:55 99.07 99.07 99.05 99.05 2.3K
14:56 99.08 99.11 99.08 99.11 5.9K
14:57 99.10 99.46 99.10 99.45 92.3K
14:58 99.46 99.55 99.46 99.48 9.4K
14:59 99.48 99.48 99.37 99.37 6.3K
15:00 99.36 99.44 99.35 99.44 8.0K
15:01 99.43 99.47 99.43 99.47 2.6K
15:02 99.47 99.47 99.38 99.38 7.6K
15:03 99.36 99.38 99.34 99.35 4.9K
15:04 99.36 99.37 99.33 99.33 5.1K
15:05 99.33 99.34 99.31 99.31 3.9K
15:06 99.31 99.33 99.30 99.33 5.6K
15:07 99.32 99.32 99.28 99.28 4.2K
15:08 99.28 99.29 99.26 99.29 8.3K
15:09 99.28 99.28 99.25 99.26 6.0K
15:10 99.26 99.28 99.26 99.26 4.2K
15:11 99.27 99.29 99.24 99.24 5.8K
15:12 99.22 99.22 99.16 99.16 3.0K
15:13 99.16 99.26 99.16 99.26 11.1K
15:14 99.35 99.40 99.35 99.40 3.1K
15:15 99.42 99.42 99.36 99.40 7.2K
15:16 99.39 99.39 99.36 99.37 5.5K
15:17 99.36 99.42 99.36 99.42 5.6K
15:18 99.38 99.38 99.32 99.33 8.7K
15:19 99.37 99.50 99.37 99.50 9.9K
15:20 99.45 99.45 99.35 99.35 5.7K
15:21 99.36 99.43 99.36 99.41 8.1K
15:22 99.38 99.38 99.35 99.35 3.2K
15:23 99.34 99.38 99.34 99.37 5.5K
15:24 99.36 99.44 99.36 99.44 9.7K
15:25 99.49 99.49 99.43 99.45 4.6K
15:26 99.45 99.45 99.43 99.45 5.2K
15:27 99.46 99.46 99.44 99.46 6.7K
15:28 99.46 99.51 99.46 99.50 6.9K
15:29 99.50 99.50 99.45 99.47 5.4K
15:30 99.47 99.61 99.47 99.61 15.7K
15:31 99.69 99.73 99.64 99.72 13.2K
15:32 99.72 99.72 99.67 99.67 10.8K
15:33 99.67 99.67 99.60 99.60 8.5K
15:34 99.57 99.57 99.53 99.55 9.3K
15:35 99.56 99.61 99.54 99.54 11.1K
15:36 99.55 99.57 99.55 99.57 7.5K
15:37 99.60 99.69 99.58 99.66 21.1K
15:38 99.64 99.70 99.61 99.67 41.5K
15:39 99.67 99.70 99.61 99.70 16.6K
15:40 99.72 99.81 99.70 99.81 12.9K
15:41 99.79 99.86 99.67 99.67 63.1K
15:42 99.64 99.64 99.52 99.53 8.4K
15:43 99.55 99.60 99.55 99.55 11.7K
15:44 99.51 99.57 99.50 99.50 19.0K
15:45 99.37 99.38 99.22 99.23 16.8K
15:46 99.20 99.20 99.10 99.10 16.4K
15:47 99.07 99.07 98.98 99.06 19.5K
15:48 99.03 99.12 98.99 99.12 18.8K
15:49 99.17 99.35 99.16 99.34 27.6K
15:50 99.24 99.32 99.13 99.14 34.7K
15:51 99.24 99.28 99.22 99.25 29.8K
15:52 99.26 99.36 99.25 99.36 18.5K
15:53 99.32 99.41 99.32 99.39 23.2K
15:54 99.39 99.41 99.23 99.29 37.4K
15:55 99.31 99.31 99.00 99.13 112.9K
15:56 99.11 99.24 99.11 99.18 61.4K
15:57 99.16 99.20 98.98 99.00 75.5K
15:58 98.96 99.03 98.93 98.93 70.4K
15:59 98.93 98.96 98.85 98.89 662.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available