CLARIVATE

CLVT
🏛️ usa →
3.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.24 4.24 4.22 4.22 14.0K
09:31 4.20 4.22 4.20 4.22 39.8K
09:33 4.22 4.22 4.22 4.22 3.4K
09:34 4.22 4.25 4.22 4.25 34.2K
09:35 4.25 4.25 4.24 4.24 11.8K
09:36 4.24 4.26 4.24 4.26 17.4K
09:37 4.26 4.26 4.26 4.26 0.7K
09:38 4.26 4.26 4.26 4.26 8.6K
09:43 4.25 4.26 4.25 4.26 12.0K
09:44 4.26 4.26 4.25 4.25 9.4K
09:46 4.24 4.24 4.24 4.24 0.4K
09:47 4.24 4.24 4.23 4.23 15.6K
09:48 4.22 4.22 4.22 4.22 0.5K
09:49 4.22 4.23 4.22 4.23 25.4K
09:50 4.23 4.23 4.23 4.22 5.0K
09:51 4.24 4.24 4.23 4.23 14.9K
09:52 4.23 4.24 4.23 4.24 5.7K
09:53 4.23 4.23 4.23 4.23 0.5K
09:54 4.23 4.24 4.23 4.22 5.2K
09:55 4.22 4.22 4.22 4.22 2.1K
09:57 4.22 4.22 4.22 4.22 1.7K
09:58 4.22 4.22 4.22 4.22 0.4K
09:59 4.22 4.22 4.22 4.22 18.3K
10:00 4.23 4.23 4.23 4.22 19.0K
10:01 4.23 4.23 4.23 4.22 13.4K
10:02 4.22 4.22 4.22 4.22 0.3K
10:03 4.22 4.22 4.22 4.22 2.4K
10:04 4.22 4.22 4.22 4.22 1.0K
10:05 4.22 4.22 4.21 4.21 27.1K
10:06 4.22 4.22 4.22 4.22 6.1K
10:07 4.23 4.23 4.23 4.23 0.3K
10:08 4.24 4.25 4.24 4.25 7.7K
10:09 4.25 4.25 4.25 4.25 1.6K
10:10 4.23 4.23 4.23 4.23 7.2K
10:11 4.23 4.23 4.23 4.23 1.6K
10:12 4.24 4.24 4.23 4.23 2.2K
10:13 4.23 4.24 4.23 4.24 5.7K
10:14 4.24 4.24 4.24 4.24 11.2K
10:15 4.24 4.24 4.24 4.24 8.6K
10:16 4.24 4.24 4.24 4.24 1.1K
10:17 4.24 4.24 4.24 4.24 2.6K
10:18 4.24 4.24 4.24 4.24 0.2K
10:19 4.23 4.23 4.23 4.22 8.6K
10:20 4.23 4.23 4.23 4.23 1.0K
10:21 4.22 4.22 4.22 4.22 5.2K
10:22 4.22 4.22 4.22 4.22 0.6K
10:23 4.22 4.22 4.22 4.22 7.2K
10:25 4.22 4.22 4.22 4.22 5.8K
10:27 4.22 4.22 4.22 4.22 1.0K
10:28 4.21 4.21 4.21 4.21 5.0K
10:29 4.22 4.22 4.21 4.21 1.3K
10:30 4.22 4.22 4.21 4.21 4.9K
10:31 4.22 4.22 4.22 4.23 7.5K
10:32 4.23 4.23 4.23 4.22 15.4K
10:33 4.23 4.24 4.23 4.24 11.4K
10:36 4.23 4.23 4.22 4.23 23.2K
10:37 4.22 4.22 4.22 4.22 10.1K
10:38 4.22 4.23 4.22 4.22 12.9K
10:39 4.23 4.23 4.22 4.22 7.4K
10:40 4.23 4.24 4.23 4.24 38.5K
10:43 4.24 4.24 4.23 4.23 19.2K
10:44 4.24 4.24 4.23 4.24 2.2K
10:45 4.24 4.24 4.23 4.23 3.5K
10:46 4.23 4.24 4.23 4.24 1.6K
10:47 4.23 4.23 4.22 4.23 11.5K
10:48 4.22 4.22 4.22 4.22 1.4K
10:49 4.22 4.22 4.22 4.22 13.6K
10:50 4.22 4.22 4.22 4.22 2.2K
10:51 4.22 4.22 4.22 4.22 8.8K
10:52 4.23 4.24 4.23 4.24 18.6K
10:53 4.24 4.24 4.23 4.24 17.2K
10:54 4.24 4.25 4.24 4.25 26.3K
10:55 4.25 4.25 4.25 4.25 5.6K
10:57 4.26 4.26 4.26 4.26 22.4K
10:58 4.26 4.26 4.26 4.26 41.2K
10:59 4.27 4.27 4.27 4.26 11.2K
11:00 4.27 4.27 4.27 4.26 1.4K
11:01 4.27 4.27 4.27 4.27 3.4K
11:02 4.27 4.27 4.27 4.27 3.2K
11:03 4.27 4.27 4.26 4.26 2.2K
11:04 4.27 4.27 4.26 4.26 2.2K
11:05 4.27 4.27 4.27 4.27 21.3K
11:06 4.27 4.27 4.27 4.27 8.4K
11:08 4.27 4.27 4.27 4.27 3.9K
11:09 4.27 4.28 4.27 4.28 22.9K
11:10 4.28 4.28 4.27 4.27 10.9K
11:11 4.27 4.27 4.27 4.27 24.4K
11:12 4.27 4.27 4.27 4.27 2.3K
11:13 4.27 4.27 4.27 4.27 3.4K
11:14 4.27 4.27 4.27 4.26 2.1K
11:15 4.27 4.27 4.27 4.27 35.7K
11:16 4.27 4.28 4.27 4.28 5.6K
11:17 4.28 4.28 4.27 4.27 2.6K
11:18 4.28 4.28 4.27 4.28 2.5K
11:19 4.28 4.28 4.27 4.27 4.6K
11:20 4.28 4.28 4.28 4.28 3.1K
11:21 4.28 4.28 4.28 4.28 3.0K
11:22 4.28 4.29 4.27 4.29 23.1K
11:23 4.29 4.29 4.29 4.29 1.0K
11:24 4.29 4.29 4.28 4.28 1.7K
11:25 4.28 4.28 4.27 4.28 13.9K
11:27 4.28 4.28 4.28 4.28 4.4K
11:28 4.28 4.28 4.28 4.28 2.2K
11:29 4.28 4.28 4.28 4.28 3.0K
11:30 4.28 4.29 4.28 4.29 34.9K
11:31 4.29 4.29 4.29 4.29 1.2K
11:32 4.29 4.29 4.29 4.29 1.2K
11:34 4.29 4.29 4.29 4.29 8.3K
11:35 4.29 4.29 4.29 4.29 1.6K
11:36 4.29 4.29 4.29 4.29 3.6K
11:37 4.29 4.29 4.29 4.29 1.2K
11:38 4.29 4.29 4.29 4.29 4.1K
11:39 4.29 4.29 4.29 4.29 5.3K
11:40 4.29 4.29 4.28 4.29 33.1K
11:41 4.29 4.29 4.27 4.27 17.0K
11:43 4.28 4.29 4.28 4.28 12.4K
11:44 4.29 4.29 4.29 4.29 0.6K
11:45 4.29 4.29 4.29 4.29 2.4K
11:46 4.29 4.29 4.29 4.29 0.3K
11:47 4.29 4.29 4.29 4.29 9.4K
11:48 4.30 4.30 4.30 4.30 13.9K
11:49 4.31 4.31 4.30 4.31 21.4K
11:50 4.31 4.31 4.31 4.31 0.8K
11:51 4.31 4.32 4.31 4.31 24.9K
11:54 4.31 4.31 4.31 4.31 6.9K
11:55 4.32 4.32 4.31 4.31 7.3K
11:56 4.32 4.32 4.31 4.31 13.1K
11:57 4.32 4.32 4.32 4.32 56.3K
11:58 4.31 4.31 4.31 4.31 0.4K
11:59 4.31 4.32 4.31 4.32 1.7K
12:00 4.32 4.32 4.32 4.32 2.1K
12:03 4.31 4.31 4.31 4.31 25.5K
12:04 4.32 4.32 4.32 4.32 1.9K
12:05 4.32 4.32 4.32 4.32 8.4K
12:07 4.32 4.32 4.31 4.32 7.2K
12:08 4.32 4.32 4.31 4.31 42.9K
12:09 4.31 4.31 4.31 4.31 3.4K
12:11 4.31 4.31 4.30 4.31 42.1K
12:13 4.30 4.30 4.30 4.30 3.6K
12:14 4.30 4.31 4.30 4.31 0.7K
12:15 4.31 4.31 4.31 4.31 4.1K
12:16 4.31 4.31 4.31 4.31 1.3K
12:19 4.32 4.32 4.31 4.31 23.2K
12:20 4.32 4.32 4.31 4.31 17.3K
12:21 4.31 4.31 4.31 4.31 8.6K
12:22 4.32 4.32 4.32 4.32 2.6K
12:23 4.31 4.32 4.31 4.31 31.1K
12:25 4.31 4.31 4.31 4.31 0.2K
12:26 4.31 4.31 4.31 4.31 1.0K
12:27 4.31 4.31 4.31 4.31 2.9K
12:28 4.31 4.31 4.31 4.31 1.1K
12:29 4.30 4.31 4.30 4.31 12.9K
12:30 4.31 4.31 4.31 4.31 0.8K
12:31 4.31 4.31 4.31 4.31 0.3K
12:32 4.31 4.31 4.31 4.31 0.4K
12:33 4.31 4.31 4.31 4.31 1.3K
12:34 4.31 4.31 4.30 4.30 16.3K
12:35 4.31 4.31 4.30 4.31 14.8K
12:36 4.31 4.31 4.30 4.31 8.5K
12:37 4.31 4.31 4.31 4.31 2.3K
12:38 4.31 4.31 4.31 4.31 0.6K
12:39 4.31 4.31 4.31 4.31 3.7K
12:40 4.31 4.31 4.31 4.31 1.7K
12:41 4.30 4.31 4.30 4.31 17.1K
12:42 4.30 4.31 4.30 4.30 22.0K
12:43 4.30 4.30 4.30 4.30 1.3K
12:44 4.30 4.30 4.30 4.30 1.7K
12:46 4.30 4.30 4.30 4.30 0.3K
12:47 4.30 4.30 4.30 4.30 4.3K
12:48 4.30 4.30 4.30 4.30 0.3K
12:49 4.30 4.30 4.29 4.30 1.4K
12:50 4.30 4.30 4.29 4.29 1.1K
12:51 4.30 4.30 4.30 4.30 2.0K
12:52 4.30 4.30 4.30 4.30 0.5K
12:53 4.29 4.30 4.29 4.30 36.4K
12:54 4.29 4.30 4.29 4.30 8.2K
12:56 4.30 4.30 4.30 4.30 2.5K
12:57 4.30 4.30 4.30 4.30 7.9K
12:58 4.30 4.30 4.30 4.30 2.5K
12:59 4.30 4.30 4.30 4.30 2.3K
13:00 4.30 4.30 4.30 4.30 4.1K
13:01 4.30 4.30 4.30 4.30 1.5K
13:02 4.30 4.30 4.30 4.30 5.3K
13:03 4.30 4.31 4.30 4.31 48.0K
13:04 4.31 4.31 4.31 4.31 1.5K
13:05 4.31 4.31 4.31 4.31 2.5K
13:06 4.31 4.31 4.31 4.31 4.0K
13:07 4.31 4.31 4.31 4.31 1.6K
13:08 4.31 4.31 4.31 4.31 1.5K
13:09 4.31 4.31 4.31 4.31 1.7K
13:10 4.31 4.31 4.31 4.31 8.0K
13:11 4.31 4.31 4.31 4.31 1.5K
13:12 4.31 4.31 4.31 4.31 4.0K
13:13 4.31 4.31 4.31 4.31 4.0K
13:14 4.31 4.31 4.31 4.31 3.4K
13:15 4.31 4.31 4.31 4.31 2.5K
13:16 4.31 4.31 4.30 4.30 17.6K
13:17 4.30 4.31 4.30 4.31 12.2K
13:20 4.31 4.31 4.31 4.31 21.5K
13:21 4.32 4.32 4.32 4.32 11.7K
13:22 4.32 4.32 4.31 4.32 21.6K
13:23 4.32 4.32 4.32 4.32 1.0K
13:24 4.32 4.32 4.32 4.32 0.7K
13:26 4.32 4.32 4.32 4.32 1.3K
13:27 4.32 4.32 4.31 4.32 10.1K
13:28 4.32 4.32 4.32 4.32 0.8K
13:29 4.32 4.32 4.32 4.32 7.2K
13:30 4.32 4.32 4.32 4.32 3.0K
13:31 4.32 4.32 4.32 4.32 0.6K
13:32 4.32 4.32 4.32 4.32 4.8K
13:33 4.32 4.32 4.32 4.32 2.3K
13:34 4.32 4.32 4.31 4.31 11.4K
13:35 4.32 4.32 4.32 4.32 4.2K
13:36 4.31 4.32 4.31 4.32 1.1K
13:37 4.31 4.32 4.31 4.32 5.2K
13:38 4.32 4.32 4.31 4.31 13.4K
13:39 4.31 4.31 4.31 4.31 1.8K
13:40 4.31 4.31 4.30 4.30 17.0K
13:41 4.30 4.31 4.30 4.31 4.8K
13:42 4.31 4.31 4.31 4.31 7.3K
13:43 4.31 4.31 4.31 4.31 2.7K
13:44 4.31 4.31 4.30 4.31 5.9K
13:45 4.31 4.31 4.31 4.31 1.8K
13:46 4.32 4.32 4.31 4.32 24.8K
13:47 4.32 4.32 4.32 4.32 2.7K
13:48 4.32 4.32 4.32 4.32 1.2K
13:49 4.32 4.32 4.32 4.32 6.4K
13:50 4.32 4.32 4.32 4.32 2.4K
13:51 4.32 4.32 4.31 4.32 16.5K
13:52 4.32 4.32 4.31 4.31 2.7K
13:53 4.32 4.32 4.32 4.32 1.7K
13:54 4.32 4.32 4.32 4.32 2.7K
13:55 4.32 4.32 4.32 4.32 3.1K
13:56 4.31 4.31 4.31 4.31 17.9K
13:57 4.31 4.31 4.31 4.31 1.0K
13:58 4.31 4.31 4.31 4.31 2.8K
13:59 4.30 4.30 4.30 4.30 13.2K
14:00 4.31 4.31 4.31 4.31 3.5K
14:01 4.31 4.31 4.31 4.31 0.9K
14:02 4.31 4.31 4.31 4.31 0.4K
14:03 4.32 4.32 4.31 4.31 25.7K
14:04 4.30 4.31 4.30 4.30 22.3K
14:05 4.30 4.30 4.30 4.30 0.5K
14:06 4.30 4.30 4.30 4.30 21.3K
14:09 4.29 4.29 4.29 4.29 0.1K
14:10 4.30 4.30 4.29 4.29 3.2K
14:11 4.29 4.29 4.29 4.29 8.6K
14:12 4.30 4.30 4.30 4.30 3.1K
14:13 4.30 4.30 4.29 4.29 1.8K
14:15 4.29 4.29 4.28 4.28 32.4K
14:16 4.28 4.28 4.28 4.28 1.1K
14:17 4.28 4.28 4.28 4.28 2.4K
14:18 4.28 4.28 4.28 4.28 1.1K
14:19 4.28 4.28 4.28 4.28 1.4K
14:20 4.28 4.29 4.28 4.29 9.5K
14:21 4.29 4.29 4.29 4.29 4.9K
14:22 4.29 4.29 4.29 4.29 0.9K
14:23 4.29 4.29 4.29 4.29 1.2K
14:24 4.29 4.29 4.29 4.29 12.0K
14:25 4.29 4.29 4.29 4.29 1.8K
14:26 4.29 4.29 4.29 4.29 2.8K
14:27 4.28 4.28 4.28 4.28 15.9K
14:30 4.28 4.28 4.28 4.28 7.1K
14:31 4.28 4.28 4.28 4.28 1.7K
14:32 4.27 4.27 4.26 4.26 35.0K
14:34 4.26 4.26 4.26 4.26 13.5K
14:35 4.27 4.27 4.26 4.27 3.2K
14:36 4.26 4.26 4.26 4.26 23.0K
14:37 4.26 4.27 4.26 4.27 11.5K
14:38 4.26 4.26 4.26 4.27 1.2K
14:39 4.27 4.27 4.27 4.26 2.1K
14:40 4.26 4.26 4.26 4.26 0.6K
14:41 4.27 4.28 4.27 4.27 37.5K
14:42 4.28 4.28 4.27 4.26 14.2K
14:43 4.27 4.27 4.27 4.27 1.1K
14:44 4.27 4.27 4.27 4.26 4.6K
14:45 4.27 4.28 4.27 4.27 18.1K
14:46 4.28 4.28 4.28 4.28 0.5K
14:47 4.28 4.28 4.28 4.28 5.3K
14:48 4.28 4.28 4.27 4.27 0.8K
14:49 4.27 4.28 4.27 4.27 1.1K
14:50 4.28 4.28 4.28 4.28 2.4K
14:51 4.27 4.28 4.27 4.28 4.4K
14:52 4.28 4.28 4.28 4.28 1.3K
14:53 4.28 4.28 4.28 4.28 10.9K
14:54 4.28 4.28 4.28 4.28 5.6K
14:55 4.28 4.28 4.28 4.28 3.5K
14:56 4.28 4.28 4.28 4.28 3.3K
14:57 4.28 4.28 4.28 4.28 6.2K
14:58 4.28 4.28 4.28 4.28 2.3K
14:59 4.28 4.28 4.28 4.28 5.1K
15:00 4.28 4.28 4.28 4.28 5.0K
15:01 4.28 4.28 4.27 4.28 3.0K
15:02 4.27 4.27 4.27 4.27 18.7K
15:03 4.26 4.27 4.26 4.27 17.1K
15:04 4.28 4.28 4.27 4.26 32.4K
15:05 4.27 4.27 4.27 4.27 2.3K
15:06 4.26 4.26 4.26 4.26 3.0K
15:07 4.27 4.27 4.27 4.26 5.9K
15:08 4.27 4.27 4.27 4.26 5.8K
15:09 4.27 4.27 4.27 4.26 30.1K
15:10 4.26 4.26 4.26 4.26 0.9K
15:11 4.25 4.26 4.25 4.26 29.0K
15:12 4.26 4.26 4.26 4.26 20.1K
15:13 4.26 4.26 4.25 4.26 30.6K
15:14 4.26 4.26 4.26 4.26 4.2K
15:15 4.26 4.26 4.26 4.26 8.9K
15:16 4.26 4.26 4.26 4.26 0.8K
15:17 4.26 4.26 4.26 4.26 4.4K
15:18 4.25 4.26 4.25 4.26 5.2K
15:19 4.26 4.26 4.24 4.25 61.6K
15:20 4.25 4.25 4.24 4.24 26.8K
15:21 4.24 4.24 4.24 4.24 0.1K
15:22 4.25 4.25 4.24 4.25 3.8K
15:23 4.24 4.25 4.24 4.24 1.1K
15:24 4.25 4.25 4.24 4.25 2.3K
15:25 4.25 4.25 4.23 4.24 41.9K
15:26 4.24 4.24 4.23 4.23 0.8K
15:27 4.24 4.24 4.23 4.23 2.2K
15:28 4.23 4.24 4.23 4.23 5.9K
15:29 4.24 4.24 4.23 4.24 1.9K
15:30 4.24 4.24 4.24 4.24 72.5K
15:31 4.24 4.24 4.24 4.24 1.8K
15:32 4.24 4.24 4.24 4.24 1.5K
15:33 4.24 4.24 4.24 4.24 3.2K
15:34 4.24 4.24 4.24 4.24 3.6K
15:35 4.24 4.25 4.24 4.25 14.8K
15:36 4.25 4.25 4.25 4.25 2.2K
15:37 4.25 4.25 4.25 4.25 7.3K
15:38 4.25 4.25 4.24 4.25 18.3K
15:39 4.25 4.25 4.25 4.25 14.9K
15:40 4.24 4.25 4.24 4.25 45.1K
15:41 4.25 4.25 4.25 4.25 2.6K
15:42 4.25 4.25 4.24 4.25 35.3K
15:43 4.24 4.24 4.24 4.24 21.5K
15:44 4.24 4.24 4.24 4.24 7.5K
15:45 4.24 4.24 4.24 4.24 9.3K
15:46 4.24 4.24 4.24 4.24 1.5K
15:47 4.24 4.24 4.24 4.24 4.3K
15:48 4.24 4.24 4.23 4.24 19.0K
15:49 4.24 4.24 4.23 4.24 12.9K
15:50 4.24 4.24 4.23 4.24 6.0K
15:51 4.24 4.24 4.23 4.24 7.6K
15:52 4.24 4.24 4.23 4.23 14.7K
15:53 4.24 4.24 4.23 4.23 7.6K
15:54 4.23 4.24 4.23 4.24 19.5K
15:55 4.23 4.24 4.23 4.24 14.4K
15:56 4.23 4.24 4.23 4.22 53.2K
15:57 4.23 4.23 4.23 4.22 23.8K
15:58 4.23 4.24 4.23 4.24 137.5K
15:59 4.24 4.24 4.23 4.23 626.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available