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
09:30 104.93 104.93 104.56 104.80 27.9K
09:31 104.92 104.92 104.75 104.85 4.5K
09:32 105.00 105.05 105.00 105.05 7.0K
09:33 105.00 105.10 105.00 105.03 1.4K
09:34 105.03 105.16 105.03 105.03 3.6K
09:35 105.03 105.07 105.00 105.00 1.5K
09:36 105.15 105.15 105.04 105.04 2.2K
09:37 105.10 105.10 104.91 104.92 4.1K
09:38 104.90 104.90 104.90 104.90 0.2K
09:39 104.90 105.00 104.89 104.89 2.0K
09:40 104.93 105.06 104.93 104.97 16.7K
09:41 105.14 105.14 104.95 104.95 2.6K
09:42 105.07 105.18 105.07 105.11 6.9K
09:43 105.10 105.22 105.08 105.08 6.6K
09:44 105.14 105.18 105.13 105.17 4.1K
09:45 105.18 105.38 105.16 105.38 10.3K
09:46 105.38 105.42 105.31 105.31 2.2K
09:47 105.29 105.40 105.26 105.40 2.4K
09:48 105.48 105.48 105.48 105.48 1.2K
09:49 105.50 105.74 105.50 105.66 10.7K
09:50 105.72 105.74 105.60 105.73 1.9K
09:51 105.73 105.79 105.56 105.56 12.1K
09:52 105.55 105.55 105.28 105.38 7.6K
09:53 105.41 105.45 105.33 105.44 9.4K
09:54 105.45 105.57 105.45 105.47 4.8K
09:55 105.54 105.54 105.48 105.51 2.5K
09:56 105.49 105.52 105.38 105.52 3.0K
09:57 105.58 105.60 105.47 105.47 6.1K
09:58 105.49 105.58 105.48 105.58 19.0K
09:59 105.56 105.68 105.56 105.67 3.2K
10:00 105.72 105.78 105.72 105.78 3.9K
10:01 105.79 105.79 105.70 105.70 3.2K
10:02 105.74 105.81 105.74 105.74 6.7K
10:03 105.75 105.83 105.75 105.83 10.5K
10:04 105.78 105.81 105.71 105.78 9.5K
10:05 105.77 105.77 105.69 105.74 5.3K
10:06 105.67 105.87 105.67 105.82 11.6K
10:07 105.83 105.83 105.70 105.71 4.0K
10:08 105.69 105.69 105.54 105.64 12.6K
10:09 105.58 105.72 105.58 105.72 6.7K
10:10 105.72 105.73 105.53 105.53 4.7K
10:11 105.50 105.57 105.50 105.57 5.5K
10:12 105.55 105.55 105.54 105.55 2.9K
10:13 105.55 105.55 105.47 105.47 13.8K
10:14 105.48 105.53 105.46 105.53 6.2K
10:15 105.46 105.46 105.31 105.31 3.2K
10:16 105.27 105.30 105.27 105.27 2.8K
10:17 105.37 105.58 105.34 105.53 16.5K
10:18 105.62 105.62 105.62 105.62 2.5K
10:19 105.54 105.55 105.48 105.48 7.9K
10:20 105.50 105.53 105.48 105.50 12.3K
10:21 105.50 105.62 105.50 105.58 8.5K
10:22 105.58 105.58 105.29 105.35 13.0K
10:23 105.40 105.50 105.37 105.43 10.1K
10:24 105.43 105.57 105.43 105.54 6.6K
10:25 105.50 105.51 105.48 105.49 27.4K
10:26 105.53 105.55 105.47 105.48 9.2K
10:27 105.48 105.48 105.39 105.39 13.5K
10:28 105.42 105.45 105.42 105.45 8.4K
10:29 105.51 105.51 105.44 105.47 5.0K
10:30 105.49 105.49 105.44 105.44 4.7K
10:31 105.43 105.47 105.42 105.47 6.0K
10:32 105.48 105.48 105.40 105.43 2.5K
10:33 105.51 105.58 105.51 105.56 6.9K
10:34 105.60 105.61 105.58 105.61 1.4K
10:35 105.55 105.55 105.50 105.50 4.1K
10:36 105.53 105.59 105.53 105.55 4.6K
10:37 105.50 105.67 105.49 105.67 7.5K
10:38 105.67 105.75 105.67 105.75 8.7K
10:39 105.79 105.85 105.78 105.80 4.9K
10:40 105.82 105.82 105.80 105.82 2.8K
10:41 105.78 105.78 105.71 105.73 16.6K
10:42 105.73 105.73 105.68 105.69 3.5K
10:43 105.65 105.67 105.56 105.65 5.6K
10:44 105.61 105.64 105.57 105.58 100.9K
10:45 105.58 105.77 105.57 105.68 7.3K
10:46 105.72 105.72 105.72 105.72 1.0K
10:47 105.68 105.68 105.59 105.60 7.9K
10:48 105.71 105.71 105.62 105.62 4.3K
10:49 105.61 105.69 105.61 105.62 2.5K
10:50 105.68 105.68 105.62 105.62 5.3K
10:51 105.65 105.65 105.61 105.64 4.5K
10:52 105.61 105.61 105.59 105.59 3.6K
10:53 105.59 105.59 105.39 105.39 2.6K
10:54 105.38 105.53 105.38 105.53 14.1K
10:55 105.54 105.65 105.54 105.57 5.1K
10:57 105.58 105.58 105.58 105.58 1.3K
10:58 105.57 105.57 105.50 105.50 6.1K
10:59 105.52 105.55 105.49 105.55 2.2K
11:00 105.47 105.52 105.46 105.52 10.6K
11:01 105.50 105.50 105.32 105.45 16.0K
11:02 105.49 105.59 105.49 105.59 5.1K
11:04 105.52 105.55 105.52 105.55 2.2K
11:05 105.55 105.55 105.48 105.50 8.6K
11:06 105.49 105.55 105.49 105.55 1.3K
11:07 105.55 105.58 105.55 105.58 3.4K
11:08 105.65 105.65 105.65 105.65 1.6K
11:09 105.71 105.71 105.69 105.69 2.2K
11:10 105.69 105.69 105.67 105.67 2.3K
11:11 105.72 105.72 105.72 105.72 0.8K
11:12 105.72 105.76 105.70 105.76 3.9K
11:13 105.76 105.81 105.76 105.81 2.5K
11:14 105.76 105.83 105.76 105.83 3.3K
11:15 105.84 105.89 105.84 105.89 2.5K
11:17 105.90 105.90 105.90 105.90 1.0K
11:18 105.93 105.93 105.91 105.91 1.9K
11:19 105.87 105.92 105.87 105.87 3.0K
11:20 105.84 105.84 105.84 105.84 1.5K
11:22 105.82 105.86 105.82 105.82 1.7K
11:23 105.86 105.93 105.86 105.93 6.4K
11:24 105.90 105.96 105.89 105.96 3.9K
11:25 105.97 106.04 105.97 106.03 8.1K
11:26 105.99 106.06 105.99 106.05 2.4K
11:27 106.06 106.10 106.06 106.10 1.5K
11:28 106.04 106.04 105.98 105.98 2.0K
11:29 106.02 106.02 105.94 105.94 6.7K
11:30 105.96 106.08 105.96 106.05 3.8K
11:31 106.01 106.01 106.01 106.01 3.3K
11:32 106.04 106.10 106.04 106.10 2.1K
11:33 106.08 106.08 106.08 106.08 0.5K
11:34 106.10 106.10 106.09 106.10 1.5K
11:35 106.10 106.10 106.10 106.10 1.1K
11:36 106.01 106.01 106.01 106.01 0.8K
11:37 106.01 106.04 106.01 106.02 3.9K
11:38 106.02 106.02 106.00 106.00 1.1K
11:39 105.94 105.96 105.92 105.96 2.3K
11:40 106.02 106.06 106.00 106.00 4.3K
11:41 106.03 106.03 106.03 106.03 0.4K
11:42 106.02 106.07 106.01 106.07 5.2K
11:43 106.05 106.12 106.04 106.12 4.2K
11:44 106.07 106.11 106.07 106.11 1.4K
11:45 106.11 106.13 106.07 106.07 24.1K
11:46 106.07 106.07 105.97 105.97 4.9K
11:47 106.02 106.04 106.02 106.04 2.7K
11:48 106.04 106.05 106.02 106.02 2.0K
11:49 105.95 105.95 105.95 105.95 2.0K
11:50 105.94 105.94 105.94 105.94 0.5K
11:51 105.94 106.06 105.90 106.06 5.0K
11:52 106.09 106.09 106.09 106.09 1.9K
11:53 106.11 106.17 106.11 106.15 1.7K
11:54 106.19 106.22 106.10 106.10 8.3K
11:55 106.15 106.15 106.12 106.12 2.2K
11:56 106.09 106.09 106.00 106.00 3.4K
11:57 106.04 106.04 105.99 105.99 3.2K
11:58 106.01 106.01 105.99 105.99 0.8K
11:59 106.00 106.00 105.86 105.86 7.3K
12:00 105.90 105.96 105.90 105.96 4.3K
12:01 105.95 105.95 105.89 105.89 6.1K
12:02 105.88 105.88 105.88 105.88 6.1K
12:03 105.88 105.88 105.82 105.82 5.8K
12:04 105.77 105.83 105.77 105.83 5.0K
12:05 105.85 105.85 105.83 105.83 2.7K
12:06 105.87 105.87 105.87 105.87 1.4K
12:07 105.95 105.95 105.87 105.87 70.1K
12:08 105.91 105.93 105.91 105.93 1.1K
12:09 105.89 105.99 105.89 105.99 4.6K
12:10 105.96 105.96 105.94 105.94 1.9K
12:11 105.92 105.92 105.75 105.75 2.8K
12:12 105.83 105.83 105.79 105.80 3.9K
12:13 105.84 105.85 105.83 105.83 2.5K
12:14 105.83 105.83 105.83 105.83 1.0K
12:15 105.86 105.86 105.80 105.80 1.9K
12:16 105.83 105.83 105.77 105.80 1.1K
12:17 105.80 105.81 105.80 105.81 1.2K
12:18 105.80 105.80 105.80 105.80 2.7K
12:19 105.80 105.88 105.80 105.88 6.6K
12:20 105.83 105.92 105.83 105.92 4.9K
12:21 105.91 105.91 105.90 105.90 0.9K
12:22 105.95 105.95 105.90 105.90 1.8K
12:23 105.97 106.00 105.97 106.00 8.4K
12:24 106.01 106.05 106.01 106.05 6.0K
12:25 106.08 106.10 106.08 106.10 1.9K
12:26 106.07 106.09 106.02 106.02 2.5K
12:27 106.02 106.02 106.00 106.00 1.5K
12:28 105.98 105.98 105.85 105.85 8.4K
12:29 105.83 105.96 105.83 105.96 14.2K
12:30 105.95 105.99 105.95 105.97 8.3K
12:31 106.02 106.03 106.00 106.01 2.5K
12:33 105.95 105.95 105.95 105.95 0.8K
12:34 105.95 106.01 105.95 106.01 2.1K
12:35 106.00 106.00 106.00 106.00 2.6K
12:36 106.00 106.10 106.00 106.10 5.4K
12:37 106.10 106.11 106.05 106.05 3.7K
12:38 106.05 106.05 106.05 106.05 0.8K
12:39 106.03 106.03 106.03 106.03 1.3K
12:40 106.05 106.11 106.03 106.11 3.2K
12:41 106.08 106.08 106.07 106.07 0.8K
12:42 106.07 106.07 106.06 106.06 1.0K
12:43 106.00 106.03 106.00 106.00 1.7K
12:44 106.03 106.03 106.03 106.03 0.8K
12:45 106.04 106.04 105.99 106.03 3.2K
12:46 106.00 106.00 105.99 105.99 2.0K
12:47 105.96 105.98 105.93 105.98 2.6K
12:48 105.98 106.00 105.98 105.99 4.8K
12:49 105.99 106.02 105.97 106.02 14.5K
12:51 105.99 106.04 105.99 106.04 5.1K
12:52 106.02 106.02 106.00 106.00 11.0K
12:53 106.00 106.02 105.99 105.99 17.3K
12:54 106.01 106.01 106.01 106.01 2.5K
12:55 106.02 106.02 106.00 106.00 3.3K
12:56 106.01 106.01 105.91 105.92 3.2K
12:57 105.95 106.05 105.95 106.05 8.5K
12:58 106.06 106.06 106.03 106.03 2.7K
12:59 106.09 106.14 106.09 106.14 3.6K
13:00 106.11 106.11 105.96 105.96 2.0K
13:01 105.93 105.93 105.91 105.91 1.1K
13:02 105.90 105.99 105.90 105.99 2.1K
13:03 106.00 106.06 106.00 106.06 3.4K
13:04 105.93 105.93 105.93 105.93 1.6K
13:05 105.93 105.93 105.93 105.93 0.7K
13:06 105.91 105.91 105.91 105.91 0.6K
13:08 105.93 105.93 105.90 105.90 0.8K
13:09 105.93 105.93 105.85 105.85 1.9K
13:10 105.85 105.94 105.85 105.94 4.1K
13:11 105.91 105.91 105.91 105.91 0.4K
13:12 105.88 105.88 105.87 105.87 3.2K
13:13 105.92 105.92 105.92 105.92 1.0K
13:14 105.91 105.93 105.91 105.93 1.7K
13:15 105.94 106.05 105.94 106.04 5.3K
13:16 106.07 106.07 106.07 106.07 0.7K
13:17 106.05 106.08 106.05 106.08 3.1K
13:18 106.03 106.04 106.03 106.03 1.2K
13:19 106.05 106.05 106.04 106.04 0.8K
13:20 106.07 106.07 106.00 106.01 3.2K
13:21 106.03 106.04 106.03 106.04 1.6K
13:22 106.07 106.07 106.07 106.07 0.9K
13:23 106.04 106.10 106.00 106.00 1.8K
13:24 106.04 106.04 105.97 105.97 1.9K
13:25 106.00 106.02 105.94 105.96 2.2K
13:26 105.99 106.03 105.99 106.03 2.9K
13:27 106.06 106.06 106.02 106.02 1.6K
13:28 106.02 106.06 105.97 106.06 1.8K
13:29 106.06 106.06 106.03 106.05 3.0K
13:30 106.03 106.06 106.02 106.06 0.9K
13:31 106.00 106.00 105.90 105.90 1.4K
13:32 105.92 105.98 105.92 105.97 4.6K
13:33 105.96 106.05 105.96 106.05 3.3K
13:34 106.03 106.08 106.03 106.07 2.1K
13:35 106.03 106.06 106.03 106.06 5.8K
13:37 106.06 106.06 105.98 105.98 2.2K
13:38 105.98 106.00 105.96 105.99 2.2K
13:39 105.96 106.02 105.96 106.00 10.1K
13:40 106.02 106.02 105.99 106.00 7.6K
13:41 106.00 106.01 105.99 106.00 23.2K
13:42 105.97 105.97 105.97 105.97 0.5K
13:44 106.00 106.00 105.99 106.00 4.7K
13:45 106.00 106.02 106.00 106.00 3.7K
13:47 106.03 106.03 106.03 106.03 2.7K
13:48 106.00 106.04 106.00 106.04 9.5K
13:50 106.03 106.07 106.03 106.07 3.7K
13:51 106.05 106.05 106.05 106.05 1.0K
13:52 106.07 106.07 106.00 106.00 13.1K
13:53 106.00 106.01 106.00 106.00 3.9K
13:54 106.01 106.01 106.01 106.01 2.1K
13:55 106.00 106.01 105.98 106.00 13.3K
13:56 106.02 106.02 105.98 105.98 21.4K
13:57 105.92 105.93 105.91 105.91 23.2K
13:58 105.91 106.01 105.91 105.99 8.4K
13:59 105.99 106.01 105.99 105.99 3.1K
14:00 105.99 105.99 105.88 105.88 2.7K
14:01 105.86 105.86 105.83 105.83 3.4K
14:02 105.93 105.93 105.93 105.93 2.1K
14:04 105.91 105.93 105.90 105.93 1.4K
14:05 105.94 105.96 105.94 105.96 1.0K
14:06 105.91 105.95 105.91 105.91 1.7K
14:07 105.90 105.91 105.89 105.91 2.3K
14:08 105.89 106.03 105.89 106.03 15.2K
14:09 106.01 106.01 105.97 105.97 2.7K
14:11 106.00 106.07 106.00 106.07 3.4K
14:12 106.10 106.10 106.10 106.10 1.7K
14:14 106.05 106.05 106.05 106.05 0.7K
14:15 106.06 106.08 106.06 106.06 5.0K
14:16 106.02 106.03 106.02 106.03 2.5K
14:17 106.02 106.02 105.86 105.86 8.4K
14:18 105.87 105.94 105.82 105.82 12.6K
14:19 105.89 105.95 105.88 105.95 33.9K
14:20 105.84 105.87 105.80 105.87 38.3K
14:21 105.86 105.94 105.86 105.94 6.0K
14:22 106.01 106.01 105.97 105.97 2.2K
14:23 105.94 105.94 105.90 105.90 1.6K
14:24 105.96 106.01 105.96 105.98 3.2K
14:26 105.99 105.99 105.92 105.92 3.5K
14:27 105.92 106.00 105.92 105.95 28.9K
14:28 105.98 105.98 105.94 105.94 3.5K
14:29 105.93 105.93 105.87 105.88 2.3K
14:30 105.89 105.95 105.89 105.95 3.5K
14:31 105.97 105.99 105.97 105.99 29.5K
14:32 105.95 105.95 105.85 105.95 4.7K
14:33 105.92 105.92 105.86 105.89 3.1K
14:34 105.95 105.95 105.85 105.90 15.3K
14:35 105.94 105.96 105.89 105.89 5.5K
14:36 105.87 105.90 105.79 105.82 1.6K
14:37 105.87 105.87 105.86 105.86 2.5K
14:38 105.88 105.88 105.83 105.84 8.9K
14:39 105.88 105.95 105.85 105.95 14.1K
14:40 105.90 105.95 105.82 105.82 7.2K
14:41 105.86 105.86 105.80 105.80 1.9K
14:42 105.79 105.84 105.79 105.84 4.3K
14:43 105.95 105.95 105.95 105.95 3.2K
14:44 105.96 105.96 105.95 105.95 2.7K
14:45 105.97 105.97 105.96 105.96 1.0K
14:46 105.96 106.00 105.93 105.98 61.0K
14:47 105.99 106.03 105.99 106.03 3.1K
14:48 106.00 106.06 106.00 106.03 6.5K
14:49 106.02 106.02 106.01 106.01 2.7K
14:50 105.96 105.96 105.93 105.96 2.9K
14:51 105.94 106.06 105.94 106.06 8.7K
14:52 106.05 106.05 106.05 106.05 0.9K
14:53 106.05 106.05 106.05 106.05 1.7K
14:54 106.00 106.03 106.00 106.03 3.8K
14:55 106.03 106.03 105.98 105.98 5.5K
14:56 105.99 106.00 105.94 106.00 2.1K
14:57 105.97 105.97 105.95 105.97 4.2K
14:58 105.97 105.99 105.97 105.99 5.3K
14:59 105.99 105.99 105.91 105.91 2.2K
15:00 105.93 106.01 105.89 105.89 8.8K
15:01 105.88 105.88 105.76 105.76 48.6K
15:02 105.86 105.86 105.73 105.81 84.4K
15:03 105.81 105.81 105.75 105.79 34.5K
15:04 105.79 105.80 105.77 105.78 22.1K
15:05 105.78 105.81 105.77 105.80 12.6K
15:06 105.80 105.80 105.73 105.73 30.0K
15:07 105.68 105.68 105.49 105.56 57.9K
15:08 105.56 105.64 105.56 105.61 24.6K
15:09 105.60 105.75 105.60 105.75 69.0K
15:10 105.75 105.75 105.68 105.70 71.2K
15:11 105.70 105.72 105.70 105.72 53.2K
15:12 105.73 105.78 105.67 105.67 8.8K
15:13 105.73 105.83 105.73 105.81 26.3K
15:14 105.84 105.85 105.81 105.85 4.5K
15:15 105.83 105.83 105.75 105.79 68.2K
15:16 105.80 105.80 105.74 105.74 2.9K
15:17 105.74 105.74 105.65 105.65 3.1K
15:18 105.65 105.67 105.48 105.67 16.4K
15:19 105.70 105.76 105.68 105.76 33.7K
15:20 105.76 105.76 105.66 105.71 85.1K
15:21 105.75 105.75 105.70 105.70 15.7K
15:22 105.70 105.75 105.63 105.71 37.9K
15:23 105.72 105.78 105.71 105.71 8.9K
15:24 105.70 105.76 105.70 105.76 43.3K
15:25 105.76 105.81 105.75 105.81 24.7K
15:26 105.81 105.82 105.78 105.82 7.2K
15:27 105.80 105.82 105.78 105.81 19.5K
15:28 105.77 105.81 105.74 105.80 30.5K
15:29 105.80 105.82 105.74 105.74 11.8K
15:30 105.78 105.83 105.77 105.83 54.4K
15:31 105.83 105.94 105.83 105.93 9.8K
15:32 105.93 106.02 105.93 106.01 11.6K
15:33 105.99 106.01 105.96 105.96 6.9K
15:34 105.97 106.00 105.96 105.99 15.1K
15:35 105.91 105.96 105.90 105.95 23.4K
15:36 105.95 105.96 105.93 105.96 7.0K
15:37 105.98 106.04 105.98 106.03 8.1K
15:38 106.00 106.00 105.96 106.00 7.6K
15:39 105.94 105.99 105.94 105.99 4.9K
15:40 105.99 106.00 105.97 105.99 7.2K
15:41 105.94 105.98 105.90 105.94 31.3K
15:42 105.87 105.87 105.77 105.77 5.2K
15:43 105.77 105.86 105.65 105.86 28.6K
15:44 105.85 105.86 105.73 105.86 32.1K
15:45 105.87 105.87 105.80 105.81 12.5K
15:46 105.80 105.81 105.63 105.71 36.5K
15:47 105.78 105.80 105.75 105.80 16.2K
15:48 105.81 105.84 105.80 105.83 8.4K
15:49 105.82 105.86 105.80 105.84 7.2K
15:50 105.94 105.94 105.85 105.85 14.3K
15:51 105.84 105.91 105.73 105.89 115.8K
15:52 105.90 105.96 105.89 105.89 9.7K
15:53 105.89 105.98 105.89 105.96 19.2K
15:54 105.97 106.03 105.93 105.95 88.5K
15:55 105.98 105.98 105.83 105.92 34.7K
15:56 105.91 105.91 105.81 105.81 88.6K
15:57 105.81 105.88 105.71 105.71 43.5K
15:58 105.67 105.83 105.64 105.73 95.1K
15:59 105.71 105.81 105.66 105.78 619.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available