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 4.20 4.20 4.20 4.20 11.7K
09:32 4.19 4.20 4.19 4.19 8.6K
09:33 4.19 4.22 4.19 4.22 4.4K
09:34 4.22 4.22 4.21 4.21 5.5K
09:35 4.20 4.20 4.20 4.20 5.0K
09:36 4.21 4.21 4.21 4.21 0.5K
09:37 4.22 4.22 4.22 4.22 3.1K
09:39 4.22 4.22 4.21 4.21 15.8K
09:43 4.21 4.22 4.21 4.22 2.2K
09:44 4.22 4.22 4.22 4.22 0.5K
09:47 4.22 4.22 4.22 4.22 0.5K
09:48 4.22 4.24 4.22 4.24 4.3K
09:49 4.25 4.25 4.25 4.25 2.5K
09:50 4.24 4.24 4.24 4.24 5.8K
09:51 4.23 4.23 4.23 4.22 14.7K
09:52 4.23 4.23 4.23 4.22 1.7K
09:53 4.23 4.23 4.23 4.22 0.7K
09:54 4.23 4.23 4.23 4.22 0.7K
09:55 4.22 4.22 4.22 4.22 4.7K
09:56 4.20 4.20 4.20 4.20 3.3K
09:57 4.19 4.20 4.19 4.20 3.2K
09:58 4.18 4.18 4.18 4.18 0.5K
10:00 4.19 4.19 4.19 4.18 0.5K
10:01 4.19 4.20 4.19 4.20 8.1K
10:02 4.20 4.20 4.20 4.20 9.0K
10:03 4.19 4.19 4.19 4.18 3.2K
10:04 4.19 4.21 4.19 4.21 9.1K
10:06 4.21 4.21 4.21 4.21 3.2K
10:07 4.20 4.21 4.20 4.21 1.9K
10:09 4.22 4.22 4.22 4.22 2.3K
10:10 4.22 4.22 4.22 4.22 1.5K
10:11 4.22 4.22 4.22 4.22 2.7K
10:14 4.22 4.22 4.22 4.22 2.9K
10:15 4.21 4.21 4.21 4.21 5.0K
10:16 4.20 4.20 4.20 4.20 0.2K
10:17 4.20 4.20 4.20 4.20 3.3K
10:18 4.20 4.20 4.19 4.19 0.9K
10:19 4.20 4.20 4.20 4.20 3.3K
10:20 4.19 4.19 4.19 4.19 8.5K
10:22 4.20 4.20 4.19 4.19 1.7K
10:23 4.20 4.20 4.20 4.20 5.0K
10:25 4.20 4.20 4.19 4.19 0.5K
10:26 4.19 4.19 4.19 4.19 0.2K
10:27 4.20 4.20 4.20 4.20 0.8K
10:28 4.19 4.19 4.19 4.19 0.1K
10:29 4.19 4.19 4.19 4.19 0.5K
10:31 4.20 4.20 4.20 4.20 5.3K
10:33 4.20 4.20 4.20 4.20 1.1K
10:34 4.20 4.20 4.19 4.19 21.7K
10:35 4.19 4.20 4.19 4.20 7.3K
10:36 4.20 4.20 4.20 4.20 0.7K
10:37 4.20 4.20 4.19 4.19 8.8K
10:38 4.19 4.19 4.19 4.18 2.5K
10:39 4.19 4.19 4.19 4.19 3.6K
10:40 4.19 4.19 4.19 4.18 10.4K
10:41 4.19 4.19 4.19 4.18 4.2K
10:42 4.18 4.19 4.18 4.19 2.3K
10:43 4.19 4.20 4.19 4.20 10.5K
10:44 4.20 4.20 4.20 4.20 1.6K
10:45 4.20 4.20 4.20 4.20 5.2K
10:47 4.20 4.20 4.20 4.20 0.9K
10:48 4.20 4.20 4.20 4.20 0.7K
10:50 4.20 4.20 4.20 4.20 0.7K
10:52 4.20 4.21 4.20 4.21 22.8K
10:53 4.21 4.21 4.21 4.21 0.2K
10:54 4.21 4.21 4.21 4.21 0.8K
10:55 4.21 4.22 4.21 4.22 7.8K
10:56 4.22 4.22 4.22 4.22 1.0K
10:57 4.21 4.22 4.21 4.22 1.6K
10:59 4.22 4.22 4.21 4.21 0.3K
11:00 4.21 4.21 4.21 4.21 0.7K
11:01 4.22 4.22 4.21 4.21 0.4K
11:02 4.21 4.21 4.21 4.21 17.0K
11:03 4.21 4.21 4.21 4.21 0.2K
11:04 4.21 4.21 4.21 4.21 3.3K
11:06 4.21 4.21 4.21 4.21 1.7K
11:07 4.21 4.21 4.21 4.21 4.2K
11:08 4.21 4.21 4.21 4.21 1.3K
11:09 4.20 4.21 4.20 4.21 14.0K
11:10 4.23 4.23 4.23 4.23 11.8K
11:12 4.23 4.23 4.23 4.23 2.4K
11:13 4.22 4.22 4.22 4.22 9.0K
11:14 4.23 4.23 4.23 4.23 2.0K
11:15 4.22 4.24 4.22 4.23 117.8K
11:16 4.23 4.24 4.23 4.23 19.0K
11:17 4.22 4.23 4.22 4.23 1.0K
11:18 4.24 4.24 4.24 4.24 11.5K
11:19 4.24 4.24 4.24 4.24 1.4K
11:21 4.24 4.24 4.24 4.24 0.3K
11:22 4.24 4.26 4.24 4.26 18.5K
11:23 4.26 4.26 4.26 4.26 1.0K
11:24 4.26 4.26 4.26 4.26 6.7K
11:25 4.26 4.26 4.25 4.25 12.0K
11:26 4.26 4.26 4.26 4.26 0.1K
11:27 4.26 4.26 4.26 4.26 2.0K
11:28 4.26 4.26 4.26 4.26 0.7K
11:29 4.26 4.26 4.26 4.26 17.5K
11:30 4.26 4.26 4.26 4.26 1.3K
11:31 4.26 4.26 4.26 4.26 0.7K
11:32 4.26 4.27 4.26 4.27 13.6K
11:34 4.27 4.27 4.27 4.26 23.1K
11:36 4.27 4.27 4.27 4.27 10.2K
11:37 4.28 4.28 4.28 4.28 2.0K
11:39 4.27 4.28 4.27 4.28 4.2K
11:41 4.28 4.28 4.28 4.28 0.4K
11:42 4.28 4.28 4.27 4.27 1.3K
11:43 4.28 4.28 4.27 4.27 1.2K
11:44 4.28 4.28 4.28 4.28 2.2K
11:45 4.28 4.28 4.27 4.27 12.5K
11:46 4.27 4.27 4.27 4.26 0.5K
11:47 4.26 4.26 4.26 4.26 1.7K
11:48 4.26 4.26 4.26 4.26 10.4K
11:49 4.25 4.26 4.25 4.26 1.6K
11:50 4.25 4.26 4.25 4.26 1.3K
11:51 4.26 4.26 4.26 4.26 1.5K
11:52 4.26 4.26 4.26 4.26 1.7K
11:53 4.26 4.26 4.26 4.26 10.5K
11:54 4.26 4.26 4.26 4.26 1.0K
11:55 4.27 4.27 4.27 4.26 9.0K
11:56 4.27 4.27 4.27 4.26 4.5K
11:57 4.27 4.27 4.27 4.26 0.9K
11:58 4.27 4.27 4.27 4.27 0.8K
11:59 4.27 4.27 4.27 4.27 0.9K
12:00 4.27 4.27 4.27 4.26 1.3K
12:01 4.27 4.27 4.27 4.27 0.6K
12:02 4.27 4.27 4.27 4.26 1.3K
12:03 4.27 4.27 4.27 4.27 1.3K
12:04 4.27 4.27 4.27 4.26 3.2K
12:05 4.27 4.27 4.27 4.26 0.7K
12:06 4.27 4.27 4.27 4.26 2.6K
12:07 4.28 4.29 4.28 4.29 28.7K
12:08 4.29 4.30 4.29 4.30 16.8K
12:10 4.30 4.30 4.30 4.30 3.1K
12:11 4.30 4.30 4.30 4.30 0.8K
12:12 4.30 4.30 4.30 4.30 1.4K
12:13 4.30 4.30 4.30 4.30 1.1K
12:14 4.29 4.29 4.28 4.29 16.0K
12:15 4.29 4.29 4.28 4.29 16.9K
12:16 4.29 4.29 4.28 4.29 4.1K
12:17 4.28 4.29 4.28 4.28 1.2K
12:18 4.28 4.28 4.27 4.26 14.7K
12:19 4.27 4.27 4.27 4.27 1.1K
12:20 4.26 4.26 4.26 4.26 0.6K
12:21 4.26 4.26 4.26 4.26 1.6K
12:22 4.27 4.27 4.27 4.26 0.2K
12:23 4.27 4.27 4.27 4.26 1.6K
12:24 4.27 4.27 4.26 4.26 1.1K
12:25 4.26 4.27 4.26 4.26 3.5K
12:26 4.26 4.26 4.26 4.26 1.2K
12:27 4.27 4.27 4.27 4.26 9.3K
12:28 4.25 4.26 4.25 4.25 2.9K
12:29 4.25 4.26 4.25 4.26 3.3K
12:30 4.26 4.26 4.26 4.26 0.9K
12:31 4.26 4.26 4.25 4.25 1.1K
12:32 4.26 4.26 4.26 4.26 1.0K
12:33 4.26 4.26 4.26 4.26 1.1K
12:34 4.25 4.26 4.25 4.26 5.9K
12:35 4.26 4.26 4.26 4.26 0.4K
12:36 4.26 4.26 4.26 4.26 1.6K
12:39 4.26 4.26 4.26 4.26 2.7K
12:40 4.26 4.26 4.26 4.26 1.6K
12:41 4.26 4.26 4.26 4.26 1.2K
12:42 4.26 4.26 4.26 4.26 1.8K
12:43 4.26 4.26 4.26 4.26 1.2K
12:44 4.26 4.26 4.25 4.26 1.6K
12:45 4.26 4.26 4.26 4.26 2.0K
12:46 4.26 4.26 4.26 4.26 1.4K
12:47 4.25 4.26 4.25 4.26 3.3K
12:48 4.26 4.26 4.26 4.26 2.9K
12:49 4.26 4.26 4.25 4.25 2.6K
12:50 4.26 4.26 4.25 4.26 0.7K
12:51 4.26 4.26 4.26 4.26 2.9K
12:52 4.26 4.26 4.26 4.26 2.3K
12:53 4.26 4.26 4.26 4.26 4.0K
12:54 4.26 4.26 4.26 4.26 1.8K
12:55 4.26 4.26 4.26 4.26 2.5K
12:56 4.26 4.26 4.25 4.26 0.8K
12:57 4.26 4.26 4.26 4.26 3.0K
12:59 4.26 4.26 4.26 4.26 1.7K
13:00 4.27 4.27 4.27 4.26 20.2K
13:01 4.27 4.27 4.27 4.27 11.3K
13:02 4.28 4.28 4.28 4.28 4.2K
13:03 4.28 4.28 4.28 4.28 2.9K
13:04 4.28 4.28 4.27 4.27 14.1K
13:05 4.28 4.28 4.28 4.28 4.9K
13:06 4.27 4.27 4.26 4.26 9.0K
13:07 4.27 4.27 4.27 4.26 1.2K
13:08 4.27 4.27 4.27 4.27 3.6K
13:09 4.27 4.27 4.27 4.27 18.4K
13:10 4.28 4.28 4.28 4.28 10.7K
13:11 4.28 4.28 4.28 4.28 14.2K
13:14 4.29 4.29 4.29 4.29 1.0K
13:15 4.29 4.29 4.28 4.28 4.3K
13:16 4.28 4.28 4.28 4.28 10.6K
13:17 4.28 4.28 4.28 4.28 1.4K
13:18 4.28 4.28 4.28 4.28 2.8K
13:19 4.28 4.28 4.28 4.28 1.5K
13:20 4.27 4.27 4.27 4.26 12.9K
13:21 4.27 4.27 4.27 4.27 9.6K
13:23 4.28 4.28 4.28 4.28 2.9K
13:24 4.28 4.28 4.28 4.28 1.6K
13:25 4.28 4.28 4.28 4.28 1.1K
13:28 4.28 4.28 4.28 4.28 1.8K
13:29 4.28 4.29 4.28 4.29 19.9K
13:30 4.30 4.30 4.30 4.30 13.5K
13:31 4.30 4.30 4.30 4.30 1.8K
13:32 4.30 4.30 4.30 4.30 1.9K
13:33 4.30 4.30 4.30 4.30 10.4K
13:34 4.30 4.30 4.30 4.30 10.7K
13:35 4.30 4.30 4.30 4.30 0.7K
13:36 4.30 4.30 4.30 4.30 2.8K
13:37 4.30 4.30 4.30 4.30 2.3K
13:38 4.30 4.30 4.30 4.30 0.9K
13:39 4.29 4.30 4.29 4.30 1.4K
13:40 4.30 4.30 4.30 4.30 0.6K
13:41 4.30 4.30 4.30 4.30 0.8K
13:42 4.30 4.31 4.30 4.31 15.6K
13:43 4.31 4.31 4.31 4.31 5.7K
13:45 4.31 4.31 4.31 4.31 0.4K
13:46 4.31 4.31 4.31 4.31 13.2K
13:47 4.31 4.31 4.31 4.31 5.6K
13:49 4.31 4.31 4.31 4.31 1.9K
13:50 4.30 4.31 4.30 4.31 1.2K
13:51 4.31 4.31 4.31 4.31 0.9K
13:52 4.31 4.31 4.31 4.31 2.1K
13:53 4.30 4.31 4.30 4.31 4.1K
13:54 4.31 4.31 4.31 4.31 6.2K
13:55 4.31 4.31 4.30 4.30 21.9K
13:56 4.30 4.30 4.30 4.30 20.8K
13:57 4.31 4.31 4.31 4.31 3.4K
13:58 4.31 4.31 4.30 4.31 10.2K
13:59 4.31 4.31 4.31 4.31 0.8K
14:00 4.31 4.31 4.31 4.31 1.2K
14:02 4.31 4.31 4.30 4.30 8.8K
14:03 4.31 4.31 4.30 4.30 7.3K
14:04 4.30 4.30 4.30 4.30 0.9K
14:05 4.30 4.30 4.30 4.30 6.8K
14:06 4.30 4.30 4.30 4.30 1.3K
14:07 4.30 4.30 4.30 4.30 1.2K
14:08 4.29 4.29 4.29 4.29 1.0K
14:09 4.30 4.30 4.30 4.30 1.1K
14:10 4.30 4.30 4.30 4.30 1.6K
14:11 4.30 4.30 4.30 4.30 1.2K
14:12 4.30 4.30 4.30 4.30 1.5K
14:13 4.30 4.30 4.30 4.30 3.1K
14:14 4.30 4.30 4.29 4.29 1.4K
14:15 4.29 4.30 4.29 4.29 1.7K
14:16 4.29 4.30 4.29 4.30 1.6K
14:17 4.29 4.29 4.29 4.29 1.6K
14:18 4.29 4.29 4.29 4.29 7.7K
14:19 4.29 4.29 4.29 4.29 25.0K
14:20 4.29 4.29 4.29 4.29 12.6K
14:21 4.29 4.29 4.29 4.29 4.1K
14:22 4.29 4.29 4.29 4.29 11.4K
14:23 4.29 4.29 4.29 4.29 1.2K
14:24 4.29 4.30 4.29 4.30 25.7K
14:25 4.30 4.30 4.30 4.30 1.0K
14:26 4.30 4.30 4.30 4.30 0.6K
14:27 4.30 4.30 4.30 4.30 0.9K
14:28 4.30 4.30 4.30 4.30 0.4K
14:29 4.30 4.30 4.30 4.30 1.5K
14:30 4.30 4.30 4.29 4.29 1.6K
14:31 4.30 4.30 4.30 4.30 2.3K
14:32 4.29 4.30 4.29 4.30 4.0K
14:33 4.30 4.30 4.30 4.30 16.2K
14:34 4.30 4.30 4.30 4.30 10.5K
14:35 4.30 4.30 4.30 4.30 13.3K
14:36 4.30 4.30 4.30 4.30 1.6K
14:37 4.30 4.30 4.30 4.30 5.3K
14:38 4.30 4.30 4.30 4.30 2.3K
14:39 4.29 4.30 4.29 4.29 2.2K
14:40 4.30 4.30 4.30 4.30 2.9K
14:41 4.30 4.30 4.30 4.30 2.0K
14:42 4.30 4.30 4.30 4.30 2.1K
14:43 4.30 4.30 4.30 4.30 0.7K
14:44 4.30 4.30 4.29 4.30 2.8K
14:45 4.30 4.30 4.30 4.30 3.2K
14:46 4.30 4.30 4.30 4.30 1.6K
14:47 4.30 4.30 4.30 4.30 1.4K
14:48 4.30 4.31 4.30 4.31 13.4K
14:49 4.31 4.31 4.31 4.31 6.4K
14:50 4.31 4.31 4.31 4.31 1.3K
14:51 4.31 4.31 4.31 4.31 1.3K
14:52 4.31 4.31 4.31 4.31 0.9K
14:53 4.30 4.31 4.30 4.31 9.2K
14:54 4.31 4.31 4.31 4.31 1.4K
14:55 4.31 4.31 4.31 4.31 2.0K
14:56 4.31 4.31 4.31 4.31 2.6K
14:57 4.31 4.31 4.31 4.31 2.5K
14:58 4.31 4.31 4.31 4.31 1.3K
14:59 4.31 4.31 4.31 4.31 2.7K
15:00 4.31 4.31 4.31 4.31 0.4K
15:01 4.31 4.32 4.31 4.32 16.0K
15:02 4.32 4.32 4.32 4.32 8.2K
15:03 4.32 4.32 4.32 4.32 1.4K
15:04 4.32 4.32 4.32 4.32 13.7K
15:05 4.32 4.32 4.32 4.32 9.3K
15:06 4.32 4.32 4.31 4.32 2.8K
15:07 4.32 4.32 4.32 4.32 26.2K
15:08 4.32 4.32 4.32 4.32 0.8K
15:09 4.32 4.32 4.32 4.32 1.4K
15:10 4.32 4.32 4.32 4.32 2.0K
15:11 4.32 4.32 4.32 4.32 2.0K
15:12 4.32 4.32 4.32 4.32 1.2K
15:13 4.32 4.32 4.32 4.32 0.8K
15:14 4.33 4.33 4.33 4.33 17.4K
15:15 4.33 4.33 4.33 4.33 0.6K
15:16 4.33 4.33 4.33 4.33 1.3K
15:17 4.33 4.33 4.32 4.33 37.9K
15:18 4.32 4.33 4.32 4.33 20.7K
15:19 4.32 4.33 4.32 4.33 30.0K
15:20 4.33 4.33 4.32 4.33 11.6K
15:21 4.32 4.33 4.32 4.33 3.4K
15:22 4.32 4.33 4.32 4.33 2.2K
15:23 4.33 4.33 4.32 4.33 13.4K
15:24 4.33 4.33 4.33 4.32 0.8K
15:25 4.33 4.33 4.33 4.33 3.3K
15:27 4.33 4.33 4.33 4.33 3.3K
15:28 4.33 4.33 4.33 4.33 2.2K
15:29 4.32 4.33 4.32 4.33 3.6K
15:30 4.33 4.33 4.33 4.33 2.2K
15:31 4.33 4.34 4.33 4.34 24.0K
15:32 4.34 4.34 4.34 4.34 10.5K
15:33 4.34 4.34 4.34 4.34 2.6K
15:34 4.34 4.34 4.34 4.34 5.3K
15:35 4.34 4.34 4.34 4.34 5.0K
15:36 4.34 4.34 4.34 4.34 0.4K
15:37 4.34 4.34 4.34 4.34 7.3K
15:38 4.34 4.34 4.34 4.34 2.3K
15:39 4.34 4.34 4.34 4.34 7.2K
15:40 4.34 4.34 4.34 4.34 11.0K
15:41 4.34 4.34 4.33 4.33 25.2K
15:42 4.33 4.33 4.33 4.33 7.3K
15:43 4.33 4.33 4.33 4.33 3.1K
15:44 4.33 4.33 4.32 4.33 9.4K
15:45 4.33 4.33 4.32 4.32 19.7K
15:46 4.33 4.33 4.33 4.33 3.4K
15:47 4.33 4.33 4.33 4.33 4.3K
15:48 4.33 4.33 4.33 4.33 2.4K
15:49 4.33 4.34 4.32 4.34 25.9K
15:50 4.33 4.34 4.33 4.34 15.1K
15:51 4.33 4.33 4.33 4.33 62.7K
15:52 4.33 4.33 4.32 4.32 9.0K
15:53 4.32 4.33 4.32 4.33 14.1K
15:54 4.32 4.33 4.32 4.32 16.3K
15:55 4.32 4.33 4.32 4.33 16.1K
15:56 4.32 4.33 4.32 4.32 18.6K
15:57 4.32 4.32 4.31 4.32 63.3K
15:58 4.32 4.32 4.30 4.32 200.3K
15:59 4.32 4.33 4.31 4.31 681.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available