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
09:30 103.43 103.67 103.27 103.66 29.0K
09:31 103.70 103.70 103.62 103.62 2.2K
09:32 103.50 103.75 103.50 103.66 3.5K
09:33 103.66 103.79 103.41 103.73 60.6K
09:34 103.97 104.03 103.91 103.91 4.2K
09:35 103.68 103.75 103.62 103.70 9.2K
09:36 103.70 103.76 103.70 103.76 5.0K
09:37 103.79 103.79 103.79 103.79 6.3K
09:38 103.78 103.87 103.62 103.62 10.2K
09:39 103.57 103.57 103.36 103.36 28.2K
09:40 103.36 103.73 103.36 103.72 7.9K
09:41 103.69 103.69 103.44 103.44 3.5K
09:42 103.43 103.43 103.27 103.33 11.1K
09:43 103.30 103.35 103.19 103.29 71.1K
09:44 103.29 103.65 103.29 103.48 13.2K
09:45 103.32 103.40 103.32 103.40 19.9K
09:46 103.53 103.53 103.38 103.43 20.0K
09:47 103.41 103.57 103.39 103.57 2.7K
09:48 103.61 103.89 103.61 103.87 14.5K
09:49 103.87 103.87 103.69 103.70 26.7K
09:50 103.69 103.78 103.60 103.60 13.5K
09:51 103.64 103.64 103.58 103.58 5.7K
09:52 103.59 103.59 103.38 103.44 23.1K
09:53 103.50 103.54 103.50 103.52 6.0K
09:54 103.48 103.53 103.47 103.53 19.1K
09:55 103.45 103.58 103.40 103.57 21.8K
09:56 103.57 103.57 103.41 103.41 19.8K
09:57 103.41 103.41 103.34 103.34 13.0K
09:58 103.40 103.49 103.40 103.47 12.2K
09:59 103.48 103.60 103.45 103.60 7.7K
10:00 103.59 103.83 103.52 103.52 27.5K
10:01 103.52 103.59 103.52 103.52 6.1K
10:02 103.50 103.50 103.32 103.32 11.2K
10:03 103.27 103.27 103.00 103.19 10.8K
10:04 103.20 103.20 103.03 103.09 7.4K
10:05 103.05 103.05 102.98 102.98 2.5K
10:06 102.93 103.21 102.93 103.20 15.6K
10:07 103.29 103.29 103.23 103.24 2.7K
10:08 103.24 103.32 103.24 103.31 4.1K
10:09 103.32 103.45 103.32 103.45 4.8K
10:10 103.44 103.55 103.44 103.55 13.7K
10:11 103.57 103.61 103.56 103.56 7.1K
10:12 103.56 103.56 103.46 103.46 4.5K
10:13 103.46 103.52 103.46 103.52 2.6K
10:14 103.59 103.71 103.59 103.71 4.4K
10:15 103.74 103.88 103.72 103.88 8.3K
10:16 103.78 103.87 103.76 103.87 6.1K
10:17 103.95 104.05 103.95 103.99 6.2K
10:18 104.00 104.03 103.99 104.03 5.7K
10:19 103.96 104.04 103.92 103.95 15.5K
10:20 103.95 103.95 103.91 103.94 8.1K
10:21 104.07 104.07 103.92 104.01 45.7K
10:22 104.01 104.01 103.99 104.01 4.2K
10:23 103.99 104.05 103.99 104.05 4.3K
10:24 104.10 104.21 104.10 104.21 3.6K
10:25 104.23 104.30 104.23 104.30 4.5K
10:26 104.34 104.34 104.25 104.25 5.2K
10:27 104.11 104.13 104.10 104.13 3.7K
10:28 104.12 104.12 104.10 104.10 1.1K
10:29 104.07 104.11 104.04 104.07 3.4K
10:30 104.05 104.10 103.98 104.10 6.1K
10:31 104.00 104.02 103.98 104.00 1.2K
10:32 104.02 104.07 103.97 104.00 7.0K
10:33 104.00 104.06 104.00 104.00 6.2K
10:34 104.02 104.04 104.00 104.00 10.0K
10:35 104.02 104.02 103.97 103.97 8.4K
10:36 104.02 104.05 104.02 104.04 9.9K
10:37 104.04 104.07 104.04 104.06 3.9K
10:38 104.09 104.14 104.09 104.13 6.0K
10:39 104.13 104.18 104.11 104.11 5.7K
10:40 104.10 104.12 104.08 104.12 5.0K
10:41 104.16 104.17 104.05 104.13 6.7K
10:42 104.04 104.08 104.03 104.08 2.7K
10:43 104.08 104.11 104.05 104.07 4.3K
10:44 104.07 104.07 104.01 104.05 3.5K
10:45 104.06 104.06 104.02 104.05 3.3K
10:46 104.05 104.08 104.05 104.08 1.4K
10:47 104.05 104.05 104.00 104.03 6.3K
10:49 104.09 104.10 104.06 104.09 4.7K
10:50 103.99 104.00 103.98 103.98 24.4K
10:51 104.03 104.03 103.99 103.99 7.4K
10:52 104.01 104.03 103.99 104.03 4.8K
10:53 104.01 104.07 104.01 104.05 3.4K
10:54 104.09 104.09 104.09 104.09 4.5K
10:55 104.11 104.27 104.11 104.26 8.7K
10:56 104.25 104.27 104.22 104.27 8.9K
10:57 104.30 104.30 104.30 104.30 3.0K
10:58 104.24 104.25 104.20 104.20 4.6K
10:59 104.21 104.32 104.21 104.32 5.7K
11:00 104.35 104.43 104.35 104.43 6.8K
11:01 104.40 104.42 104.38 104.42 3.3K
11:02 104.44 104.49 104.41 104.45 6.3K
11:03 104.45 104.45 104.36 104.40 4.4K
11:04 104.40 104.40 104.39 104.39 2.6K
11:05 104.36 104.36 104.34 104.34 3.6K
11:06 104.36 104.36 104.34 104.34 2.4K
11:07 104.33 104.33 104.28 104.28 2.8K
11:08 104.29 104.37 104.26 104.37 49.5K
11:09 104.38 104.40 104.34 104.40 4.2K
11:10 104.42 104.47 104.37 104.47 7.5K
11:11 104.63 104.63 104.58 104.58 7.1K
11:12 104.48 104.52 104.48 104.52 3.6K
11:13 104.49 104.51 104.49 104.51 1.8K
11:14 104.45 104.50 104.45 104.50 3.8K
11:15 104.48 104.53 104.44 104.53 4.8K
11:16 104.53 104.53 104.43 104.43 4.5K
11:17 104.45 104.58 104.45 104.58 4.3K
11:18 104.59 104.60 104.55 104.60 2.8K
11:19 104.56 104.59 104.56 104.59 5.2K
11:20 104.58 104.60 104.58 104.59 3.5K
11:21 104.56 104.56 104.55 104.55 3.0K
11:22 104.62 104.73 104.61 104.73 11.7K
11:23 104.71 104.71 104.65 104.65 3.1K
11:24 104.65 104.65 104.55 104.55 3.3K
11:25 104.55 104.61 104.55 104.60 3.6K
11:26 104.64 104.73 104.62 104.62 5.1K
11:27 104.61 104.74 104.61 104.72 5.5K
11:28 104.67 104.73 104.60 104.60 5.2K
11:29 104.68 104.68 104.60 104.60 2.4K
11:30 104.60 104.78 104.60 104.66 6.4K
11:31 104.66 104.66 104.63 104.66 6.1K
11:32 104.66 104.73 104.59 104.73 4.3K
11:33 104.64 104.64 104.54 104.62 2.3K
11:34 104.61 104.61 104.51 104.51 3.8K
11:35 104.52 104.59 104.52 104.59 3.1K
11:36 104.56 104.56 104.56 104.56 1.1K
11:37 104.61 104.61 104.55 104.55 3.8K
11:38 104.50 104.50 104.49 104.49 2.7K
11:39 104.55 104.56 104.53 104.53 3.9K
11:40 104.56 104.56 104.46 104.46 5.8K
11:41 104.52 104.55 104.52 104.55 2.0K
11:42 104.64 104.64 104.61 104.61 4.8K
11:43 104.67 104.67 104.67 104.67 3.5K
11:44 104.67 104.71 104.67 104.71 2.8K
11:45 104.69 104.71 104.68 104.69 3.2K
11:46 104.67 104.68 104.59 104.59 2.9K
11:47 104.60 104.60 104.60 104.60 0.5K
11:48 104.54 104.61 104.54 104.58 3.3K
11:49 104.60 104.70 104.60 104.70 4.4K
11:50 104.70 104.70 104.57 104.69 6.6K
11:51 104.64 104.64 104.64 104.64 2.3K
11:52 104.66 104.66 104.65 104.65 3.8K
11:53 104.65 104.69 104.64 104.64 5.2K
11:54 104.61 104.61 104.61 104.61 0.5K
11:55 104.69 104.71 104.66 104.68 4.6K
11:56 104.64 104.70 104.61 104.70 3.7K
11:57 104.68 104.75 104.68 104.73 3.8K
11:58 104.72 104.72 104.66 104.66 5.1K
11:59 104.71 104.72 104.63 104.63 2.6K
12:00 104.57 104.57 104.52 104.53 2.5K
12:01 104.48 104.53 104.44 104.53 7.4K
12:02 104.45 104.46 104.45 104.46 1.6K
12:03 104.44 104.50 104.44 104.50 3.0K
12:04 104.50 104.57 104.50 104.57 5.7K
12:05 104.56 104.61 104.56 104.56 3.9K
12:06 104.56 104.59 104.56 104.59 2.6K
12:07 104.61 104.62 104.56 104.56 3.0K
12:08 104.54 104.64 104.54 104.55 2.7K
12:09 104.55 104.57 104.53 104.57 3.9K
12:10 104.51 104.51 104.50 104.50 1.6K
12:11 104.50 104.50 104.50 104.50 1.2K
12:12 104.47 104.47 104.46 104.47 1.9K
12:13 104.44 104.47 104.44 104.45 4.7K
12:14 104.42 104.42 104.36 104.36 1.0K
12:15 104.41 104.41 104.37 104.37 2.2K
12:16 104.32 104.33 104.32 104.33 2.5K
12:17 104.27 104.33 104.27 104.33 5.3K
12:18 104.33 104.37 104.33 104.37 2.1K
12:19 104.32 104.32 104.27 104.27 5.8K
12:20 104.27 104.29 104.23 104.29 4.5K
12:21 104.26 104.32 104.26 104.32 1.3K
12:22 104.30 104.34 104.27 104.27 3.5K
12:24 104.27 104.27 104.20 104.26 3.7K
12:25 104.32 104.32 104.28 104.32 6.0K
12:26 104.32 104.32 104.27 104.27 1.7K
12:27 104.28 104.28 104.28 104.28 0.9K
12:28 104.28 104.32 104.28 104.32 1.0K
12:29 104.29 104.34 104.29 104.34 1.9K
12:30 104.34 104.36 104.34 104.35 2.9K
12:31 104.37 104.37 104.33 104.33 2.1K
12:32 104.28 104.36 104.28 104.36 4.5K
12:33 104.35 104.35 104.29 104.29 3.5K
12:35 104.28 104.29 104.28 104.29 0.5K
12:36 104.27 104.45 104.27 104.43 16.3K
12:37 104.47 104.50 104.47 104.50 2.2K
12:38 104.49 104.51 104.47 104.47 14.4K
12:39 104.47 104.47 104.36 104.36 4.5K
12:40 104.30 104.30 104.29 104.29 1.2K
12:41 104.29 104.29 104.24 104.24 14.6K
12:42 104.24 104.24 104.14 104.15 17.0K
12:43 104.15 104.15 104.12 104.15 15.7K
12:44 104.13 104.19 104.13 104.19 17.5K
12:45 104.17 104.22 104.17 104.22 1.9K
12:46 104.12 104.14 104.12 104.14 4.9K
12:47 104.16 104.16 104.16 104.16 0.7K
12:48 104.12 104.18 104.12 104.18 5.3K
12:49 104.18 104.18 104.17 104.18 6.1K
12:50 104.17 104.20 104.16 104.17 4.1K
12:51 104.17 104.20 104.13 104.20 15.8K
12:52 104.17 104.19 104.15 104.19 13.9K
12:53 104.19 104.19 104.08 104.09 4.1K
12:54 104.05 104.08 104.04 104.08 6.7K
12:55 104.07 104.10 104.07 104.08 3.7K
12:56 104.08 104.11 104.08 104.11 2.1K
12:57 104.09 104.09 104.03 104.03 7.8K
12:58 104.03 104.08 104.01 104.08 2.8K
12:59 104.07 104.15 104.07 104.14 11.5K
13:00 104.10 104.16 104.10 104.16 7.8K
13:01 104.12 104.13 104.11 104.11 4.2K
13:02 104.18 104.18 104.17 104.17 3.4K
13:03 104.16 104.19 104.15 104.15 5.2K
13:04 104.15 104.15 103.97 103.99 10.8K
13:05 103.99 104.02 103.94 104.02 6.4K
13:06 103.91 103.96 103.90 103.96 15.2K
13:07 103.95 103.95 103.91 103.95 21.3K
13:08 103.95 104.03 103.95 104.01 9.5K
13:09 104.01 104.02 103.98 104.02 6.6K
13:10 104.07 104.07 104.02 104.02 7.4K
13:11 104.03 104.03 104.03 104.03 1.1K
13:12 104.04 104.04 103.85 103.96 7.4K
13:13 103.93 103.98 103.93 103.98 4.3K
13:14 104.05 104.23 104.05 104.12 16.7K
13:15 104.09 104.09 104.04 104.04 8.5K
13:16 104.01 104.01 103.94 104.01 10.7K
13:17 104.09 104.09 104.09 104.09 3.0K
13:18 103.98 104.01 103.98 104.01 2.0K
13:19 103.97 104.15 103.95 104.15 6.2K
13:20 104.15 104.16 104.14 104.15 4.1K
13:21 104.15 104.15 104.10 104.12 6.2K
13:22 104.19 104.22 104.09 104.22 14.0K
13:23 104.26 104.31 104.24 104.31 2.3K
13:24 104.18 104.18 104.18 104.18 1.8K
13:25 104.27 104.33 104.25 104.31 6.4K
13:26 104.25 104.42 104.25 104.42 5.3K
13:27 104.42 104.42 104.38 104.40 5.7K
13:29 104.38 104.38 104.37 104.38 1.8K
13:30 104.38 104.38 104.37 104.37 0.7K
13:31 104.37 104.37 104.29 104.29 10.1K
13:32 104.29 104.29 104.26 104.26 3.2K
13:33 104.26 104.30 104.25 104.25 1.6K
13:34 104.26 104.26 104.25 104.25 3.5K
13:35 104.20 104.26 104.15 104.26 14.7K
13:36 104.21 104.21 104.14 104.16 1.8K
13:37 104.15 104.15 104.10 104.15 1.6K
13:38 104.19 104.19 104.18 104.18 1.5K
13:39 104.18 104.18 104.11 104.11 5.4K
13:40 104.14 104.20 104.11 104.20 4.9K
13:41 104.18 104.25 104.18 104.25 7.3K
13:42 104.30 104.37 104.30 104.33 6.4K
13:43 104.34 104.34 104.34 104.34 1.1K
13:44 104.35 104.35 104.26 104.28 5.5K
13:45 104.28 104.34 104.28 104.32 4.6K
13:46 104.34 104.39 104.34 104.35 3.8K
13:47 104.35 104.41 104.33 104.35 7.7K
13:48 104.40 104.40 104.38 104.39 4.0K
13:49 104.33 104.33 104.15 104.15 30.6K
13:50 104.18 104.18 104.18 104.18 1.4K
13:51 104.14 104.14 104.11 104.11 0.8K
13:52 104.11 104.18 104.11 104.17 4.6K
13:53 104.21 104.24 104.21 104.24 2.6K
13:54 104.26 104.29 104.26 104.29 4.1K
13:55 104.31 104.37 104.19 104.24 16.8K
13:56 104.21 104.27 104.21 104.24 7.3K
13:57 104.31 104.34 104.31 104.33 4.4K
13:58 104.33 104.34 104.27 104.27 5.0K
13:59 104.27 104.30 104.26 104.30 7.0K
14:00 104.29 104.29 104.26 104.26 15.4K
14:01 104.26 104.31 104.26 104.30 4.5K
14:02 104.26 104.29 104.23 104.29 5.5K
14:03 104.30 104.33 104.29 104.29 6.6K
14:04 104.30 104.34 104.27 104.33 4.9K
14:05 104.32 104.38 104.30 104.37 4.9K
14:06 104.39 104.48 104.38 104.46 6.9K
14:07 104.47 104.47 104.39 104.47 2.7K
14:08 104.47 104.50 104.45 104.50 3.4K
14:09 104.52 104.52 104.48 104.48 5.4K
14:10 104.47 104.55 104.44 104.54 3.9K
14:11 104.59 104.59 104.55 104.56 3.8K
14:12 104.56 104.58 104.53 104.53 4.9K
14:13 104.55 104.56 104.53 104.56 2.3K
14:14 104.56 104.57 104.51 104.57 3.5K
14:15 104.55 104.61 104.55 104.61 6.3K
14:16 104.63 104.68 104.63 104.68 4.6K
14:17 104.67 104.70 104.67 104.70 1.3K
14:18 104.73 104.73 104.71 104.71 2.7K
14:19 104.73 104.73 104.67 104.67 1.5K
14:20 104.70 104.74 104.70 104.74 3.2K
14:21 104.75 104.82 104.75 104.81 4.9K
14:22 104.79 104.79 104.79 104.79 1.7K
14:23 104.79 104.82 104.79 104.80 2.3K
14:24 104.80 104.81 104.75 104.75 5.8K
14:25 104.75 104.75 104.75 104.75 1.4K
14:26 104.75 104.81 104.75 104.80 5.1K
14:27 104.73 104.73 104.73 104.73 3.4K
14:28 104.76 104.78 104.74 104.76 2.9K
14:29 104.76 104.79 104.70 104.71 11.7K
14:30 104.70 104.70 104.70 104.70 1.6K
14:31 104.64 104.71 104.62 104.62 8.9K
14:32 104.62 104.62 104.61 104.61 3.1K
14:33 104.60 104.60 104.42 104.42 7.8K
14:34 104.45 104.45 104.42 104.43 6.0K
14:35 104.47 104.52 104.47 104.52 6.1K
14:36 104.49 104.52 104.47 104.52 2.8K
14:37 104.54 104.57 104.53 104.53 3.1K
14:38 104.54 104.59 104.53 104.59 3.7K
14:39 104.58 104.61 104.58 104.61 2.6K
14:40 104.65 104.71 104.65 104.71 5.0K
14:41 104.70 104.71 104.69 104.69 7.4K
14:42 104.69 104.71 104.69 104.70 5.6K
14:43 104.68 104.68 104.60 104.60 16.3K
14:44 104.57 104.57 104.50 104.50 5.3K
14:45 104.49 104.49 104.48 104.48 3.4K
14:46 104.47 104.53 104.47 104.52 12.0K
14:47 104.52 104.54 104.50 104.50 3.6K
14:48 104.49 104.52 104.48 104.52 3.6K
14:49 104.53 104.58 104.53 104.58 4.7K
14:50 104.63 104.67 104.62 104.63 5.6K
14:51 104.63 104.70 104.63 104.70 2.9K
14:52 104.70 104.70 104.65 104.69 16.3K
14:53 104.71 104.81 104.71 104.78 44.0K
14:54 104.78 104.78 104.75 104.75 3.8K
14:55 104.79 104.79 104.78 104.78 3.4K
14:56 104.78 104.78 104.69 104.69 12.1K
14:57 104.69 104.74 104.69 104.72 16.3K
14:58 104.71 104.80 104.71 104.80 5.6K
14:59 104.80 104.80 104.74 104.74 16.0K
15:00 104.70 104.72 104.70 104.71 6.7K
15:01 104.72 104.72 104.70 104.72 5.9K
15:02 104.71 104.74 104.69 104.74 15.0K
15:03 104.73 104.82 104.73 104.82 2.8K
15:04 104.82 104.82 104.77 104.78 6.0K
15:05 104.79 104.79 104.77 104.77 4.6K
15:06 104.76 104.76 104.68 104.71 4.8K
15:07 104.68 104.70 104.67 104.68 3.9K
15:08 104.67 104.67 104.59 104.66 8.1K
15:09 104.65 104.71 104.65 104.67 7.4K
15:10 104.71 104.72 104.71 104.72 10.4K
15:11 104.72 104.81 104.72 104.80 7.3K
15:12 104.76 104.76 104.72 104.72 6.0K
15:13 104.72 104.72 104.67 104.69 7.7K
15:14 104.68 104.70 104.60 104.60 5.3K
15:15 104.60 104.65 104.60 104.64 7.1K
15:16 104.65 104.67 104.61 104.61 9.9K
15:17 104.62 104.62 104.51 104.51 11.6K
15:18 104.51 104.52 104.39 104.40 22.4K
15:19 104.37 104.42 104.37 104.42 9.4K
15:20 104.44 104.44 104.38 104.40 10.0K
15:21 104.37 104.37 104.37 104.37 4.4K
15:22 104.38 104.56 104.38 104.56 14.0K
15:23 104.56 104.65 104.56 104.65 10.7K
15:24 104.65 104.65 104.57 104.61 10.7K
15:25 104.62 104.66 104.62 104.63 5.2K
15:26 104.63 104.66 104.61 104.62 14.0K
15:27 104.63 104.63 104.62 104.62 12.2K
15:28 104.63 104.64 104.60 104.63 10.7K
15:29 104.64 104.64 104.57 104.58 7.1K
15:30 104.58 104.60 104.50 104.50 14.0K
15:31 104.50 104.62 104.50 104.58 10.2K
15:32 104.59 104.59 104.54 104.56 9.9K
15:33 104.56 104.57 104.55 104.56 7.9K
15:34 104.59 104.65 104.59 104.65 17.6K
15:35 104.66 104.66 104.59 104.59 11.4K
15:36 104.59 104.59 104.54 104.59 15.7K
15:37 104.59 104.62 104.57 104.62 5.8K
15:38 104.62 104.63 104.56 104.62 18.2K
15:39 104.62 104.68 104.62 104.67 12.8K
15:40 104.65 104.67 104.64 104.67 17.0K
15:41 104.67 104.70 104.64 104.65 13.9K
15:42 104.65 104.70 104.64 104.68 16.2K
15:43 104.67 104.68 104.65 104.68 13.7K
15:44 104.67 104.71 104.66 104.69 15.6K
15:45 104.68 104.70 104.68 104.68 9.4K
15:46 104.68 104.69 104.67 104.69 7.5K
15:47 104.69 104.77 104.69 104.75 23.7K
15:48 104.72 104.76 104.71 104.75 16.6K
15:49 104.76 104.78 104.70 104.72 22.8K
15:50 104.65 104.65 104.52 104.54 21.9K
15:51 104.52 104.60 104.50 104.54 56.7K
15:52 104.53 104.53 104.40 104.45 12.3K
15:53 104.43 104.43 104.27 104.35 25.9K
15:54 104.34 104.55 104.34 104.53 39.2K
15:55 104.54 104.55 104.34 104.52 56.5K
15:56 104.49 104.64 104.47 104.58 57.9K
15:57 104.58 104.59 104.47 104.47 53.5K
15:58 104.45 104.46 104.42 104.45 63.9K
15:59 104.44 104.46 104.36 104.38 772.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available