CLARIVATE

CLVT
🏛️ usa →
3.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.03 4.03 4.03 4.03 11.3K
09:31 4.02 4.02 3.96 3.96 24.0K
09:32 3.97 3.97 3.96 3.96 2.6K
09:33 3.95 3.95 3.95 3.95 21.3K
09:35 3.94 3.94 3.92 3.92 4.8K
09:37 3.91 3.91 3.91 3.91 0.2K
09:38 3.93 3.93 3.92 3.92 4.5K
09:39 3.91 3.91 3.91 3.91 0.7K
09:41 3.90 3.90 3.90 3.90 11.9K
09:42 3.90 3.90 3.90 3.90 0.9K
09:44 3.91 3.91 3.91 3.91 15.3K
09:45 3.93 3.94 3.93 3.94 70.2K
09:46 3.94 3.94 3.94 3.94 3.5K
09:47 3.94 3.94 3.93 3.94 2.9K
09:48 3.94 3.94 3.94 3.94 0.1K
09:49 3.94 3.95 3.94 3.95 4.1K
09:50 3.95 3.96 3.95 3.96 13.1K
09:51 3.96 3.96 3.95 3.96 3.7K
09:52 3.96 3.96 3.96 3.96 2.6K
09:53 3.96 3.96 3.96 3.96 0.9K
09:54 3.96 3.96 3.96 3.96 1.3K
09:55 3.96 3.96 3.96 3.96 0.9K
09:56 3.96 3.96 3.96 3.96 1.9K
09:57 3.96 3.96 3.96 3.96 3.4K
09:58 3.96 3.96 3.96 3.96 8.9K
09:59 3.96 3.96 3.96 3.96 1.4K
10:00 3.96 3.98 3.96 3.98 30.2K
10:01 3.98 3.99 3.98 3.99 5.7K
10:02 3.99 3.99 3.99 3.99 5.8K
10:03 3.98 3.99 3.98 3.99 2.4K
10:04 3.99 3.99 3.99 3.99 0.8K
10:05 3.99 3.99 3.99 3.99 0.8K
10:06 3.99 3.99 3.99 3.99 2.9K
10:07 3.99 3.99 3.99 3.99 2.2K
10:08 3.99 3.99 3.99 3.99 3.6K
10:09 3.99 3.99 3.99 3.99 25.4K
10:10 3.99 3.99 3.99 3.99 7.9K
10:11 3.99 3.99 3.99 3.99 0.8K
10:12 3.99 4.01 3.99 4.01 54.8K
10:13 4.02 4.02 4.02 4.01 13.6K
10:14 4.02 4.02 4.02 4.01 40.4K
10:15 4.02 4.02 4.02 4.01 0.6K
10:17 4.02 4.02 4.02 4.01 7.4K
10:18 4.01 4.03 4.01 4.03 133.5K
10:19 4.04 4.04 4.03 4.04 81.0K
10:20 4.04 4.04 4.04 4.04 3.8K
10:21 4.04 4.04 4.04 4.04 3.2K
10:22 4.04 4.04 4.04 4.04 6.1K
10:23 4.04 4.04 4.04 4.04 0.6K
10:24 4.03 4.03 4.02 4.02 10.1K
10:25 4.02 4.02 4.02 4.01 7.3K
10:26 4.02 4.02 4.02 4.01 2.7K
10:27 4.01 4.03 4.00 4.03 154.7K
10:28 4.03 4.03 4.03 4.03 2.9K
10:29 4.03 4.03 4.03 4.03 1.1K
10:30 4.02 4.02 4.02 4.02 4.2K
10:31 4.01 4.01 4.01 4.01 12.9K
10:32 4.01 4.01 4.01 4.01 15.9K
10:33 4.02 4.04 4.02 4.04 85.2K
10:34 4.04 4.04 4.04 4.04 11.3K
10:35 4.04 4.04 4.04 4.04 0.6K
10:36 4.04 4.04 4.02 4.02 134.6K
10:37 4.02 4.02 4.00 4.01 106.4K
10:38 4.01 4.01 4.01 4.01 4.7K
10:39 4.01 4.01 4.01 4.01 1.1K
10:40 4.01 4.01 4.00 4.00 26.3K
10:41 4.01 4.01 4.00 4.01 100.1K
10:42 4.01 4.01 4.01 4.01 3.6K
10:43 4.01 4.02 4.01 4.02 122.2K
10:44 4.02 4.03 4.01 4.03 121.2K
10:45 4.02 4.04 4.01 4.01 86.3K
10:46 4.02 4.04 4.02 4.03 24.5K
10:47 4.04 4.05 4.04 4.05 10.4K
10:48 4.05 4.05 4.05 4.05 33.0K
10:49 4.05 4.05 4.05 4.05 4.6K
10:50 4.05 4.05 4.05 4.05 5.7K
10:51 4.04 4.04 4.04 4.04 1.5K
10:52 4.04 4.04 4.04 4.04 0.2K
10:53 4.04 4.05 4.04 4.05 1.4K
10:54 4.04 4.04 4.04 4.04 0.2K
10:55 4.05 4.06 4.04 4.04 124.6K
10:56 4.04 4.05 4.04 4.05 22.2K
10:57 4.04 4.04 4.03 4.03 9.3K
10:58 4.04 4.04 4.03 4.03 2.1K
10:59 4.03 4.03 4.03 4.03 0.4K
11:00 4.03 4.04 4.03 4.04 0.8K
11:01 4.03 4.04 4.03 4.03 26.9K
11:02 4.03 4.03 4.03 4.03 4.8K
11:03 4.03 4.03 4.03 4.03 0.6K
11:05 4.04 4.04 4.03 4.04 1.5K
11:07 4.03 4.03 4.03 4.03 0.4K
11:08 4.03 4.03 4.03 4.03 3.7K
11:09 4.03 4.03 4.03 4.03 31.7K
11:10 4.03 4.04 4.03 4.04 16.0K
11:11 4.03 4.04 4.03 4.04 10.9K
11:12 4.04 4.04 4.04 4.04 1.4K
11:13 4.04 4.04 4.04 4.04 4.3K
11:14 4.04 4.04 4.04 4.04 18.6K
11:15 4.04 4.04 4.04 4.04 2.6K
11:16 4.04 4.04 4.03 4.03 5.6K
11:18 4.04 4.04 4.03 4.03 3.8K
11:19 4.04 4.04 4.03 4.03 70.3K
11:20 4.02 4.02 4.02 4.02 1.6K
11:22 4.02 4.02 4.02 4.02 1.3K
11:24 4.03 4.03 4.02 4.03 1.0K
11:25 4.03 4.03 4.03 4.03 0.8K
11:26 4.02 4.02 4.02 4.01 12.1K
11:28 4.01 4.01 4.01 4.01 0.5K
11:29 4.01 4.01 4.01 4.01 2.6K
11:30 4.01 4.01 4.01 4.01 29.3K
11:31 4.01 4.03 4.01 4.03 69.5K
11:32 4.04 4.04 4.04 4.04 15.9K
11:34 4.05 4.05 4.05 4.05 32.6K
11:35 4.05 4.07 4.05 4.07 31.1K
11:36 4.07 4.07 4.07 4.07 7.8K
11:37 4.06 4.07 4.06 4.07 35.6K
11:38 4.07 4.07 4.07 4.07 1.0K
11:39 4.07 4.07 4.07 4.07 0.6K
11:40 4.07 4.07 4.07 4.07 1.8K
11:41 4.07 4.07 4.07 4.07 18.7K
11:42 4.06 4.07 4.06 4.07 1.0K
11:43 4.07 4.07 4.07 4.07 1.1K
11:44 4.07 4.07 4.07 4.07 2.7K
11:46 4.07 4.07 4.06 4.06 11.3K
11:47 4.06 4.07 4.06 4.07 20.4K
11:48 4.07 4.07 4.07 4.07 1.0K
11:49 4.06 4.06 4.06 4.06 1.9K
11:50 4.07 4.07 4.07 4.07 9.8K
11:51 4.07 4.07 4.07 4.07 2.0K
11:53 4.07 4.07 4.07 4.07 2.3K
11:54 4.07 4.07 4.07 4.07 1.8K
11:55 4.07 4.07 4.07 4.07 1.4K
11:56 4.07 4.07 4.07 4.07 3.3K
11:57 4.07 4.07 4.07 4.07 1.9K
11:58 4.07 4.07 4.06 4.07 55.7K
11:59 4.07 4.07 4.07 4.07 0.2K
12:00 4.07 4.07 4.06 4.07 0.5K
12:01 4.07 4.07 4.07 4.07 1.3K
12:02 4.07 4.07 4.07 4.07 1.4K
12:03 4.07 4.07 4.07 4.07 0.2K
12:04 4.07 4.07 4.06 4.06 19.2K
12:05 4.06 4.06 4.05 4.06 56.1K
12:06 4.06 4.06 4.06 4.06 4.6K
12:07 4.06 4.06 4.06 4.06 3.3K
12:08 4.06 4.06 4.06 4.06 1.4K
12:09 4.06 4.06 4.06 4.05 1.3K
12:10 4.06 4.06 4.06 4.06 0.2K
12:11 4.06 4.06 4.06 4.06 2.5K
12:16 4.06 4.07 4.06 4.07 20.4K
12:17 4.06 4.06 4.05 4.06 22.1K
12:18 4.06 4.06 4.06 4.06 0.6K
12:19 4.06 4.06 4.06 4.06 1.0K
12:20 4.06 4.06 4.06 4.06 4.7K
12:21 4.07 4.07 4.07 4.07 8.6K
12:22 4.07 4.07 4.07 4.07 1.0K
12:23 4.06 4.06 4.06 4.06 10.5K
12:25 4.06 4.06 4.06 4.06 6.4K
12:26 4.06 4.06 4.06 4.06 2.5K
12:27 4.05 4.05 4.05 4.05 0.5K
12:28 4.06 4.06 4.06 4.06 1.1K
12:29 4.05 4.05 4.05 4.05 1.0K
12:30 4.06 4.06 4.06 4.06 1.8K
12:31 4.06 4.06 4.06 4.06 1.1K
12:32 4.06 4.06 4.05 4.06 8.0K
12:33 4.05 4.06 4.05 4.06 1.8K
12:34 4.06 4.06 4.06 4.06 1.3K
12:35 4.05 4.06 4.05 4.06 6.2K
12:36 4.05 4.06 4.05 4.05 1.3K
12:37 4.05 4.05 4.05 4.05 6.1K
12:38 4.06 4.06 4.05 4.05 0.9K
12:39 4.06 4.06 4.06 4.06 2.1K
12:40 4.06 4.06 4.06 4.06 5.7K
12:41 4.06 4.06 4.06 4.06 3.1K
12:42 4.06 4.06 4.06 4.06 0.8K
12:43 4.06 4.06 4.06 4.06 1.7K
12:44 4.06 4.06 4.06 4.06 1.7K
12:45 4.06 4.06 4.06 4.06 1.2K
12:46 4.05 4.07 4.05 4.07 20.4K
12:47 4.07 4.07 4.07 4.07 0.3K
12:48 4.07 4.07 4.07 4.07 4.7K
12:49 4.07 4.07 4.07 4.07 1.0K
12:50 4.07 4.07 4.07 4.07 2.1K
12:51 4.07 4.07 4.07 4.07 1.2K
12:52 4.07 4.07 4.07 4.07 3.0K
12:53 4.07 4.07 4.06 4.07 1.7K
12:54 4.07 4.07 4.07 4.07 1.9K
12:55 4.07 4.07 4.06 4.07 11.5K
12:56 4.07 4.07 4.07 4.07 3.6K
12:57 4.07 4.07 4.07 4.07 1.0K
12:58 4.07 4.07 4.06 4.07 1.7K
12:59 4.07 4.07 4.07 4.07 0.6K
13:00 4.07 4.07 4.06 4.06 8.7K
13:01 4.07 4.07 4.07 4.07 0.8K
13:02 4.07 4.08 4.07 4.08 17.0K
13:03 4.10 4.10 4.10 4.10 19.4K
13:05 4.10 4.10 4.10 4.10 5.5K
13:06 4.10 4.10 4.10 4.10 0.9K
13:07 4.10 4.10 4.10 4.10 0.7K
13:08 4.10 4.10 4.10 4.10 13.7K
13:09 4.10 4.11 4.10 4.11 15.9K
13:11 4.11 4.11 4.10 4.11 18.0K
13:12 4.11 4.12 4.11 4.12 36.6K
13:13 4.12 4.14 4.12 4.14 43.2K
13:14 4.15 4.15 4.14 4.15 44.6K
13:15 4.14 4.15 4.14 4.14 5.5K
13:16 4.15 4.15 4.15 4.15 3.3K
13:17 4.15 4.15 4.15 4.14 23.2K
13:18 4.15 4.15 4.15 4.15 0.3K
13:19 4.15 4.15 4.15 4.15 2.0K
13:20 4.15 4.16 4.15 4.16 20.8K
13:21 4.15 4.15 4.15 4.15 10.7K
13:22 4.15 4.15 4.15 4.15 21.6K
13:25 4.15 4.15 4.15 4.14 6.8K
13:27 4.15 4.15 4.15 4.14 1.2K
13:28 4.15 4.15 4.15 4.14 1.3K
13:29 4.15 4.15 4.15 4.14 2.8K
13:30 4.14 4.14 4.13 4.14 19.5K
13:31 4.13 4.13 4.12 4.12 32.1K
13:33 4.12 4.12 4.12 4.12 1.7K
13:34 4.12 4.12 4.12 4.12 0.9K
13:35 4.12 4.12 4.12 4.12 2.6K
13:36 4.11 4.11 4.11 4.11 7.6K
13:37 4.10 4.10 4.10 4.10 4.0K
13:39 4.10 4.10 4.10 4.10 0.3K
13:40 4.11 4.11 4.11 4.11 5.8K
13:41 4.10 4.11 4.10 4.11 15.5K
13:43 4.10 4.11 4.10 4.11 1.5K
13:46 4.11 4.12 4.11 4.11 109.3K
13:47 4.11 4.11 4.11 4.11 4.6K
13:48 4.11 4.12 4.10 4.12 21.6K
13:49 4.12 4.12 4.12 4.12 0.1K
13:50 4.12 4.12 4.12 4.12 1.6K
13:51 4.12 4.12 4.11 4.12 6.6K
13:52 4.12 4.12 4.11 4.12 1.7K
13:53 4.12 4.12 4.12 4.12 1.1K
13:54 4.12 4.12 4.10 4.10 13.8K
13:55 4.10 4.10 4.10 4.10 0.6K
13:56 4.10 4.10 4.09 4.10 6.3K
13:57 4.10 4.10 4.10 4.10 9.0K
13:58 4.10 4.10 4.10 4.10 0.9K
13:59 4.10 4.10 4.10 4.10 6.2K
14:00 4.10 4.10 4.10 4.10 7.9K
14:01 4.10 4.10 4.10 4.10 4.6K
14:02 4.10 4.10 4.10 4.10 0.4K
14:03 4.10 4.10 4.09 4.10 11.3K
14:04 4.10 4.10 4.10 4.10 8.2K
14:05 4.10 4.10 4.10 4.10 3.8K
14:06 4.10 4.10 4.09 4.10 9.6K
14:07 4.10 4.10 4.10 4.10 6.5K
14:08 4.10 4.10 4.10 4.10 6.1K
14:09 4.10 4.10 4.10 4.10 17.9K
14:10 4.10 4.10 4.10 4.10 2.1K
14:11 4.10 4.10 4.10 4.10 1.6K
14:12 4.10 4.10 4.10 4.10 4.8K
14:13 4.10 4.10 4.10 4.10 4.0K
14:14 4.10 4.10 4.10 4.10 1.9K
14:15 4.10 4.10 4.10 4.10 3.1K
14:16 4.09 4.10 4.09 4.10 5.7K
14:17 4.10 4.10 4.10 4.10 0.2K
14:18 4.09 4.10 4.09 4.10 1.3K
14:19 4.08 4.09 4.08 4.09 49.3K
14:20 4.09 4.09 4.08 4.08 36.4K
14:21 4.08 4.09 4.08 4.09 4.1K
14:22 4.09 4.09 4.09 4.09 0.2K
14:23 4.09 4.09 4.09 4.09 0.2K
14:24 4.09 4.09 4.07 4.08 17.3K
14:25 4.08 4.08 4.08 4.08 3.2K
14:26 4.08 4.08 4.07 4.08 1.3K
14:27 4.08 4.08 4.07 4.08 4.9K
14:28 4.07 4.08 4.07 4.07 4.1K
14:29 4.08 4.08 4.08 4.08 0.4K
14:30 4.08 4.08 4.08 4.08 8.1K
14:31 4.08 4.08 4.08 4.08 10.9K
14:32 4.08 4.09 4.08 4.09 36.7K
14:33 4.09 4.09 4.09 4.09 1.6K
14:34 4.09 4.09 4.09 4.09 2.4K
14:35 4.09 4.09 4.09 4.09 0.7K
14:36 4.09 4.09 4.09 4.09 1.1K
14:37 4.09 4.09 4.09 4.09 0.9K
14:38 4.09 4.09 4.09 4.09 2.3K
14:39 4.09 4.09 4.08 4.09 14.0K
14:40 4.09 4.09 4.08 4.09 8.3K
14:41 4.09 4.09 4.09 4.09 1.7K
14:42 4.09 4.09 4.09 4.09 44.4K
14:43 4.09 4.09 4.09 4.09 4.6K
14:44 4.09 4.09 4.09 4.09 3.3K
14:45 4.09 4.09 4.09 4.09 1.5K
14:47 4.09 4.09 4.08 4.09 16.7K
14:48 4.09 4.09 4.09 4.09 28.3K
14:49 4.09 4.09 4.09 4.09 1.1K
14:50 4.09 4.09 4.09 4.09 4.4K
14:51 4.09 4.09 4.09 4.09 7.4K
14:52 4.09 4.09 4.09 4.09 58.2K
14:53 4.09 4.09 4.09 4.09 6.2K
14:54 4.09 4.09 4.09 4.09 4.3K
14:55 4.08 4.09 4.08 4.08 22.8K
14:56 4.08 4.08 4.08 4.08 3.9K
14:58 4.08 4.08 4.08 4.08 0.4K
14:59 4.08 4.08 4.07 4.07 15.7K
15:00 4.07 4.07 4.07 4.07 36.0K
15:01 4.08 4.08 4.08 4.08 31.5K
15:02 4.08 4.08 4.08 4.08 0.7K
15:03 4.08 4.08 4.07 4.08 3.4K
15:04 4.08 4.08 4.08 4.08 4.0K
15:05 4.08 4.08 4.07 4.07 7.2K
15:06 4.08 4.08 4.08 4.08 1.2K
15:07 4.09 4.09 4.08 4.08 42.1K
15:08 4.08 4.08 4.08 4.08 27.4K
15:09 4.08 4.09 4.08 4.09 25.2K
15:10 4.09 4.09 4.08 4.09 18.5K
15:11 4.09 4.09 4.09 4.09 4.1K
15:12 4.09 4.09 4.09 4.09 9.5K
15:13 4.09 4.10 4.09 4.10 31.9K
15:14 4.10 4.10 4.10 4.10 5.4K
15:15 4.10 4.10 4.10 4.10 11.4K
15:16 4.09 4.10 4.09 4.10 4.7K
15:17 4.10 4.10 4.10 4.10 3.8K
15:18 4.10 4.10 4.09 4.09 6.3K
15:19 4.10 4.10 4.10 4.10 1.9K
15:20 4.10 4.10 4.09 4.10 2.3K
15:21 4.10 4.10 4.10 4.10 5.5K
15:22 4.10 4.10 4.09 4.10 5.7K
15:23 4.10 4.10 4.10 4.10 4.2K
15:24 4.10 4.10 4.09 4.10 4.3K
15:25 4.10 4.10 4.09 4.10 5.9K
15:26 4.10 4.10 4.09 4.09 2.4K
15:27 4.09 4.10 4.09 4.10 8.4K
15:28 4.10 4.10 4.10 4.10 13.6K
15:29 4.10 4.10 4.09 4.10 14.1K
15:30 4.10 4.10 4.09 4.10 4.1K
15:31 4.09 4.10 4.09 4.10 33.9K
15:32 4.10 4.10 4.09 4.10 5.2K
15:33 4.10 4.10 4.09 4.10 3.0K
15:34 4.08 4.09 4.08 4.09 26.9K
15:35 4.09 4.09 4.08 4.09 12.5K
15:36 4.09 4.09 4.08 4.09 2.8K
15:37 4.09 4.09 4.08 4.09 13.4K
15:38 4.09 4.09 4.08 4.09 10.6K
15:39 4.09 4.09 4.09 4.09 4.2K
15:40 4.09 4.09 4.08 4.09 112.3K
15:41 4.09 4.10 4.09 4.10 42.4K
15:42 4.10 4.10 4.10 4.10 10.3K
15:43 4.10 4.10 4.10 4.10 7.7K
15:44 4.10 4.10 4.10 4.10 40.8K
15:45 4.10 4.10 4.09 4.10 18.3K
15:46 4.10 4.10 4.10 4.10 9.4K
15:47 4.10 4.10 4.10 4.10 18.5K
15:48 4.10 4.10 4.10 4.10 15.6K
15:49 4.10 4.10 4.09 4.10 58.2K
15:50 4.10 4.10 4.09 4.10 29.0K
15:51 4.10 4.10 4.10 4.10 21.6K
15:52 4.10 4.10 4.10 4.10 16.4K
15:53 4.10 4.10 4.10 4.10 56.4K
15:54 4.10 4.10 4.10 4.10 237.4K
15:55 4.10 4.11 4.10 4.11 97.5K
15:56 4.11 4.11 4.10 4.11 65.6K
15:57 4.11 4.11 4.10 4.10 138.7K
15:58 4.10 4.10 4.09 4.09 119.1K
15:59 4.09 4.10 4.09 4.09 727.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available