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 4.22 4.26 4.22 4.26 216.9K
09:31 4.26 4.26 4.26 4.26 4.7K
09:32 4.26 4.26 4.24 4.24 5.5K
09:33 4.24 4.24 4.23 4.23 1.6K
09:34 4.24 4.24 4.24 4.24 1.5K
09:35 4.24 4.24 4.23 4.22 4.7K
09:36 4.21 4.22 4.21 4.22 15.5K
09:37 4.22 4.22 4.22 4.22 5.2K
09:38 4.22 4.22 4.22 4.22 1.0K
09:39 4.22 4.23 4.22 4.23 7.3K
09:40 4.22 4.22 4.22 4.22 2.3K
09:41 4.20 4.20 4.20 4.20 7.5K
09:42 4.20 4.20 4.18 4.18 12.0K
09:43 4.19 4.19 4.19 4.19 17.5K
09:44 4.20 4.20 4.19 4.20 16.9K
09:45 4.20 4.21 4.20 4.21 5.5K
09:46 4.21 4.22 4.21 4.21 2.0K
09:47 4.21 4.22 4.21 4.21 4.7K
09:48 4.21 4.21 4.21 4.21 0.1K
09:49 4.22 4.24 4.22 4.24 31.2K
09:50 4.23 4.23 4.23 4.23 0.7K
09:51 4.24 4.24 4.24 4.24 2.5K
09:52 4.25 4.25 4.25 4.25 19.0K
09:53 4.26 4.27 4.26 4.27 17.4K
09:54 4.27 4.27 4.27 4.26 6.9K
09:55 4.25 4.25 4.24 4.25 6.5K
09:56 4.25 4.25 4.25 4.25 4.0K
09:57 4.25 4.25 4.25 4.25 1.0K
09:58 4.25 4.25 4.24 4.24 2.7K
09:59 4.24 4.25 4.24 4.25 12.4K
10:00 4.26 4.26 4.26 4.26 6.7K
10:02 4.25 4.25 4.25 4.25 0.3K
10:03 4.24 4.24 4.24 4.24 1.0K
10:04 4.25 4.25 4.24 4.24 8.9K
10:05 4.24 4.24 4.24 4.24 2.5K
10:06 4.24 4.24 4.24 4.24 0.9K
10:07 4.24 4.24 4.24 4.24 0.8K
10:08 4.24 4.24 4.23 4.23 3.3K
10:09 4.22 4.22 4.21 4.21 3.2K
10:10 4.21 4.21 4.21 4.21 4.0K
10:11 4.21 4.21 4.20 4.20 17.9K
10:12 4.20 4.20 4.20 4.20 1.5K
10:13 4.20 4.20 4.20 4.20 13.7K
10:15 4.20 4.20 4.19 4.19 11.6K
10:17 4.19 4.19 4.19 4.18 3.8K
10:18 4.19 4.19 4.19 4.19 1.1K
10:19 4.19 4.19 4.17 4.17 22.3K
10:20 4.17 4.17 4.17 4.17 16.5K
10:22 4.16 4.17 4.16 4.17 3.1K
10:23 4.16 4.17 4.16 4.17 1.4K
10:24 4.17 4.17 4.16 4.16 7.1K
10:25 4.16 4.16 4.14 4.15 8.5K
10:26 4.15 4.15 4.15 4.14 0.8K
10:27 4.14 4.15 4.14 4.15 11.3K
10:28 4.15 4.15 4.15 4.14 4.3K
10:29 4.14 4.14 4.14 4.15 3.3K
10:30 4.14 4.14 4.14 4.14 2.5K
10:31 4.15 4.16 4.15 4.16 41.6K
10:32 4.16 4.16 4.16 4.16 6.8K
10:33 4.16 4.16 4.16 4.16 29.2K
10:34 4.17 4.17 4.16 4.17 32.9K
10:35 4.17 4.17 4.16 4.17 16.2K
10:36 4.17 4.18 4.17 4.18 11.5K
10:37 4.18 4.18 4.17 4.17 20.3K
10:38 4.17 4.18 4.17 4.18 6.2K
10:39 4.18 4.18 4.17 4.17 23.1K
10:41 4.16 4.16 4.16 4.16 13.1K
10:42 4.16 4.16 4.16 4.16 2.9K
10:43 4.16 4.16 4.16 4.16 3.5K
10:44 4.16 4.16 4.16 4.15 0.8K
10:45 4.16 4.17 4.16 4.17 7.6K
10:46 4.17 4.17 4.15 4.15 30.5K
10:47 4.15 4.15 4.15 4.14 5.4K
10:48 4.15 4.15 4.15 4.15 5.2K
10:49 4.15 4.16 4.15 4.16 6.8K
10:50 4.16 4.17 4.16 4.16 14.6K
10:51 4.17 4.17 4.17 4.17 5.8K
10:52 4.18 4.18 4.18 4.18 14.7K
10:53 4.18 4.18 4.18 4.18 6.9K
10:54 4.19 4.19 4.19 4.18 2.4K
10:55 4.19 4.19 4.19 4.18 6.5K
10:56 4.19 4.19 4.19 4.19 1.4K
10:57 4.19 4.19 4.19 4.18 1.8K
10:58 4.18 4.18 4.18 4.18 3.4K
10:59 4.19 4.19 4.19 4.18 4.3K
11:00 4.18 4.18 4.18 4.18 11.2K
11:01 4.18 4.19 4.18 4.19 80.4K
11:02 4.20 4.20 4.20 4.20 3.5K
11:03 4.21 4.21 4.21 4.21 7.9K
11:04 4.21 4.21 4.20 4.20 16.6K
11:07 4.21 4.21 4.20 4.20 11.6K
11:08 4.21 4.21 4.21 4.21 0.6K
11:09 4.21 4.21 4.21 4.21 5.6K
11:10 4.21 4.22 4.21 4.22 6.7K
11:11 4.21 4.22 4.21 4.22 58.3K
11:12 4.22 4.22 4.21 4.22 2.0K
11:13 4.21 4.21 4.21 4.21 17.0K
11:14 4.21 4.21 4.21 4.21 0.7K
11:15 4.21 4.21 4.20 4.21 2.5K
11:16 4.21 4.21 4.21 4.21 3.5K
11:17 4.21 4.21 4.21 4.21 3.0K
11:18 4.20 4.21 4.20 4.20 13.4K
11:19 4.19 4.20 4.19 4.20 29.1K
11:21 4.21 4.21 4.21 4.21 3.9K
11:22 4.21 4.21 4.20 4.21 5.4K
11:23 4.21 4.21 4.21 4.21 4.0K
11:24 4.21 4.21 4.20 4.20 3.7K
11:25 4.21 4.21 4.20 4.20 7.2K
11:27 4.21 4.21 4.20 4.21 1.5K
11:28 4.21 4.21 4.21 4.21 4.2K
11:29 4.21 4.21 4.21 4.21 1.0K
11:30 4.21 4.21 4.21 4.21 0.2K
11:31 4.21 4.21 4.20 4.20 4.3K
11:32 4.21 4.21 4.21 4.21 1.5K
11:33 4.21 4.21 4.21 4.21 1.7K
11:34 4.21 4.22 4.21 4.22 73.8K
11:35 4.22 4.22 4.22 4.22 4.1K
11:37 4.22 4.22 4.22 4.22 5.1K
11:38 4.22 4.22 4.22 4.22 1.0K
11:39 4.22 4.22 4.22 4.22 2.8K
11:40 4.22 4.22 4.22 4.22 2.6K
11:41 4.22 4.22 4.22 4.22 0.8K
11:42 4.22 4.22 4.22 4.22 5.7K
11:43 4.22 4.22 4.22 4.22 1.3K
11:44 4.22 4.22 4.22 4.22 1.9K
11:45 4.22 4.22 4.22 4.22 3.5K
11:47 4.22 4.22 4.22 4.22 0.4K
11:48 4.22 4.22 4.22 4.22 5.8K
11:49 4.22 4.22 4.22 4.22 4.2K
11:50 4.22 4.22 4.20 4.20 140.2K
11:52 4.21 4.21 4.21 4.21 22.5K
11:53 4.21 4.21 4.20 4.21 8.0K
11:54 4.21 4.21 4.21 4.21 2.9K
11:55 4.21 4.22 4.21 4.22 126.9K
11:56 4.21 4.22 4.21 4.22 7.2K
11:57 4.21 4.22 4.21 4.21 2.2K
11:58 4.21 4.22 4.21 4.22 13.7K
11:59 4.22 4.22 4.21 4.21 23.5K
12:00 4.20 4.22 4.20 4.22 23.9K
12:01 4.22 4.22 4.22 4.22 10.4K
12:02 4.22 4.22 4.21 4.22 26.7K
12:04 4.22 4.22 4.22 4.22 2.3K
12:05 4.22 4.22 4.22 4.22 2.7K
12:06 4.22 4.24 4.21 4.23 85.7K
12:07 4.24 4.24 4.23 4.23 19.6K
12:08 4.23 4.24 4.23 4.24 2.3K
12:09 4.23 4.23 4.23 4.23 4.1K
12:10 4.23 4.23 4.23 4.23 1.4K
12:11 4.24 4.24 4.23 4.24 4.7K
12:12 4.24 4.24 4.24 4.24 1.3K
12:13 4.24 4.24 4.24 4.24 21.1K
12:14 4.24 4.24 4.24 4.24 27.6K
12:15 4.25 4.25 4.25 4.25 4.5K
12:16 4.25 4.25 4.25 4.25 0.8K
12:17 4.25 4.25 4.25 4.25 1.5K
12:18 4.24 4.25 4.24 4.25 1.7K
12:19 4.25 4.25 4.24 4.24 6.2K
12:20 4.25 4.25 4.24 4.24 43.0K
12:21 4.24 4.24 4.24 4.24 24.4K
12:22 4.24 4.24 4.23 4.23 2.0K
12:23 4.23 4.24 4.23 4.23 8.5K
12:24 4.24 4.24 4.23 4.23 5.1K
12:25 4.23 4.23 4.23 4.23 9.5K
12:26 4.22 4.22 4.22 4.22 9.0K
12:27 4.21 4.22 4.21 4.21 2.8K
12:28 4.21 4.21 4.20 4.20 7.6K
12:29 4.20 4.20 4.20 4.20 1.3K
12:30 4.20 4.20 4.19 4.19 4.0K
12:31 4.20 4.20 4.19 4.19 1.7K
12:32 4.19 4.19 4.19 4.19 4.1K
12:33 4.19 4.19 4.19 4.18 3.0K
12:34 4.18 4.18 4.17 4.17 266.1K
12:35 4.16 4.17 4.16 4.17 6.9K
12:36 4.17 4.17 4.17 4.17 34.7K
12:37 4.17 4.17 4.16 4.16 2.0K
12:38 4.16 4.17 4.16 4.16 1.4K
12:39 4.17 4.17 4.17 4.17 5.7K
12:42 4.17 4.17 4.17 4.17 1.0K
12:43 4.17 4.17 4.17 4.17 1.9K
12:44 4.17 4.17 4.17 4.17 2.2K
12:45 4.16 4.17 4.16 4.17 1.4K
12:46 4.17 4.17 4.16 4.16 6.9K
12:47 4.17 4.17 4.17 4.17 0.7K
12:48 4.17 4.17 4.17 4.17 0.8K
12:49 4.16 4.17 4.16 4.16 2.6K
12:51 4.16 4.17 4.16 4.17 7.3K
12:52 4.16 4.17 4.16 4.17 4.0K
12:53 4.17 4.17 4.16 4.16 4.1K
12:54 4.17 4.17 4.16 4.17 4.5K
12:55 4.17 4.17 4.16 4.17 6.1K
12:56 4.16 4.19 4.16 4.18 88.8K
12:57 4.19 4.19 4.19 4.18 12.3K
12:58 4.19 4.19 4.19 4.18 4.1K
13:00 4.19 4.19 4.19 4.18 0.5K
13:01 4.19 4.19 4.19 4.18 2.8K
13:02 4.19 4.19 4.19 4.18 0.3K
13:03 4.19 4.19 4.19 4.18 3.6K
13:04 4.19 4.20 4.19 4.20 18.5K
13:05 4.19 4.20 4.19 4.20 21.7K
13:06 4.21 4.21 4.21 4.21 0.9K
13:07 4.21 4.21 4.21 4.21 1.8K
13:08 4.20 4.20 4.20 4.20 6.8K
13:09 4.21 4.21 4.21 4.21 6.8K
13:10 4.21 4.21 4.21 4.21 0.6K
13:11 4.21 4.21 4.21 4.21 12.4K
13:12 4.21 4.22 4.21 4.22 19.6K
13:13 4.22 4.22 4.22 4.22 6.4K
13:14 4.22 4.22 4.22 4.22 1.3K
13:15 4.22 4.22 4.21 4.21 3.6K
13:16 4.21 4.21 4.21 4.21 0.9K
13:17 4.22 4.22 4.22 4.22 1.4K
13:18 4.21 4.21 4.21 4.21 0.4K
13:19 4.21 4.22 4.21 4.22 35.0K
13:20 4.21 4.21 4.21 4.21 10.6K
13:21 4.20 4.21 4.20 4.21 24.1K
13:22 4.20 4.21 4.20 4.21 0.8K
13:23 4.20 4.20 4.20 4.20 6.3K
13:25 4.20 4.20 4.20 4.20 0.6K
13:26 4.19 4.19 4.19 4.19 1.3K
13:27 4.20 4.20 4.19 4.19 1.9K
13:28 4.19 4.19 4.19 4.19 0.6K
13:29 4.19 4.20 4.19 4.20 0.6K
13:30 4.20 4.20 4.20 4.20 2.4K
13:31 4.20 4.20 4.20 4.20 0.4K
13:32 4.19 4.19 4.19 4.19 1.0K
13:33 4.19 4.20 4.19 4.20 1.3K
13:34 4.19 4.20 4.19 4.20 1.1K
13:35 4.19 4.20 4.19 4.20 2.0K
13:36 4.19 4.20 4.19 4.20 1.2K
13:37 4.20 4.20 4.19 4.20 6.7K
13:38 4.19 4.20 4.19 4.20 1.9K
13:39 4.19 4.19 4.19 4.19 1.5K
13:40 4.20 4.20 4.19 4.19 2.0K
13:41 4.19 4.20 4.19 4.19 0.6K
13:42 4.19 4.20 4.19 4.20 3.3K
13:43 4.20 4.20 4.20 4.20 3.2K
13:44 4.20 4.20 4.20 4.20 1.1K
13:45 4.19 4.19 4.19 4.18 2.2K
13:46 4.19 4.19 4.19 4.18 0.9K
13:47 4.18 4.18 4.18 4.18 76.6K
13:48 4.18 4.18 4.18 4.18 31.1K
13:49 4.18 4.18 4.18 4.18 1.4K
13:50 4.18 4.18 4.16 4.17 15.8K
13:51 4.17 4.17 4.17 4.17 1.4K
13:52 4.17 4.17 4.17 4.17 4.2K
13:53 4.17 4.17 4.16 4.17 1.6K
13:54 4.16 4.17 4.16 4.17 1.1K
13:55 4.16 4.17 4.16 4.17 2.1K
13:56 4.17 4.18 4.17 4.18 29.0K
13:57 4.19 4.19 4.18 4.18 9.9K
13:58 4.19 4.19 4.19 4.18 11.7K
13:59 4.19 4.20 4.19 4.19 11.4K
14:00 4.20 4.20 4.20 4.20 8.8K
14:01 4.20 4.20 4.20 4.20 1.6K
14:02 4.20 4.20 4.19 4.20 1.3K
14:03 4.20 4.20 4.20 4.20 1.2K
14:05 4.20 4.20 4.20 4.20 0.5K
14:06 4.20 4.20 4.19 4.19 1.3K
14:07 4.20 4.20 4.19 4.19 1.6K
14:08 4.20 4.20 4.19 4.19 2.5K
14:09 4.19 4.21 4.19 4.20 178.9K
14:10 4.20 4.20 4.19 4.18 49.3K
14:11 4.19 4.19 4.19 4.19 1.8K
14:12 4.19 4.19 4.19 4.18 7.5K
14:13 4.18 4.18 4.18 4.18 12.8K
14:14 4.19 4.19 4.19 4.18 0.9K
14:15 4.19 4.19 4.19 4.18 20.2K
14:16 4.18 4.18 4.18 4.18 0.4K
14:17 4.18 4.18 4.18 4.18 6.7K
14:18 4.18 4.18 4.18 4.18 4.4K
14:19 4.18 4.18 4.18 4.18 0.3K
14:20 4.18 4.20 4.18 4.20 114.7K
14:21 4.20 4.21 4.20 4.21 27.1K
14:22 4.21 4.21 4.20 4.21 45.6K
14:23 4.21 4.21 4.21 4.21 15.8K
14:25 4.21 4.21 4.20 4.21 1.6K
14:26 4.20 4.20 4.20 4.20 0.4K
14:27 4.20 4.21 4.20 4.20 3.5K
14:28 4.20 4.20 4.20 4.20 7.7K
14:29 4.20 4.20 4.20 4.20 2.1K
14:31 4.20 4.20 4.20 4.20 4.5K
14:32 4.19 4.20 4.19 4.19 4.1K
14:33 4.19 4.20 4.19 4.20 2.5K
14:34 4.19 4.19 4.19 4.19 2.3K
14:35 4.19 4.19 4.19 4.19 0.9K
14:36 4.19 4.20 4.19 4.20 1.9K
14:37 4.19 4.20 4.19 4.19 0.9K
14:38 4.19 4.20 4.19 4.19 2.4K
14:39 4.19 4.20 4.19 4.20 1.0K
14:40 4.19 4.20 4.19 4.19 3.7K
14:41 4.19 4.20 4.19 4.19 1.7K
14:42 4.19 4.21 4.19 4.21 38.2K
14:43 4.21 4.22 4.21 4.22 17.5K
14:44 4.22 4.22 4.22 4.22 8.0K
14:45 4.22 4.22 4.22 4.22 0.9K
14:46 4.22 4.22 4.22 4.22 1.8K
14:47 4.22 4.22 4.22 4.22 0.6K
14:48 4.22 4.22 4.21 4.21 2.1K
14:49 4.22 4.22 4.22 4.22 0.2K
14:50 4.21 4.22 4.21 4.22 3.2K
14:51 4.22 4.22 4.22 4.22 0.5K
14:52 4.21 4.22 4.21 4.22 2.3K
14:53 4.22 4.22 4.22 4.22 23.2K
14:54 4.23 4.23 4.23 4.22 0.1K
14:55 4.23 4.23 4.23 4.22 15.1K
14:56 4.21 4.22 4.21 4.22 1.6K
14:57 4.22 4.22 4.22 4.22 1.5K
14:58 4.22 4.22 4.22 4.22 2.0K
15:00 4.21 4.22 4.21 4.22 1.4K
15:01 4.22 4.22 4.22 4.22 1.5K
15:02 4.22 4.22 4.22 4.22 1.8K
15:03 4.22 4.22 4.21 4.21 4.3K
15:04 4.21 4.22 4.21 4.21 1.5K
15:05 4.21 4.21 4.21 4.21 0.7K
15:06 4.22 4.22 4.22 4.22 2.2K
15:07 4.22 4.22 4.22 4.22 2.0K
15:08 4.22 4.22 4.22 4.22 6.4K
15:09 4.22 4.22 4.22 4.22 1.4K
15:10 4.22 4.22 4.21 4.21 1.9K
15:11 4.21 4.22 4.21 4.22 2.4K
15:12 4.21 4.22 4.21 4.22 8.3K
15:13 4.22 4.22 4.21 4.22 3.6K
15:14 4.22 4.22 4.21 4.21 1.8K
15:15 4.21 4.21 4.21 4.21 1.7K
15:16 4.21 4.22 4.21 4.22 5.0K
15:17 4.22 4.22 4.21 4.22 1.7K
15:18 4.22 4.22 4.21 4.22 2.8K
15:19 4.22 4.22 4.21 4.21 1.9K
15:20 4.21 4.22 4.21 4.22 4.6K
15:21 4.22 4.22 4.21 4.22 3.5K
15:22 4.21 4.22 4.21 4.22 5.9K
15:23 4.22 4.22 4.22 4.22 5.9K
15:24 4.22 4.22 4.22 4.22 1.9K
15:25 4.22 4.22 4.22 4.22 4.9K
15:26 4.22 4.22 4.22 4.22 1.8K
15:27 4.22 4.22 4.22 4.22 3.8K
15:28 4.22 4.22 4.22 4.22 7.4K
15:29 4.22 4.22 4.21 4.22 14.8K
15:30 4.22 4.22 4.21 4.21 25.4K
15:31 4.22 4.22 4.21 4.21 3.6K
15:32 4.21 4.22 4.21 4.22 1.2K
15:33 4.21 4.22 4.21 4.22 2.4K
15:34 4.22 4.22 4.19 4.19 51.1K
15:35 4.20 4.20 4.19 4.20 2.6K
15:36 4.20 4.20 4.19 4.19 2.5K
15:37 4.19 4.20 4.19 4.20 5.4K
15:38 4.20 4.20 4.20 4.20 3.2K
15:39 4.20 4.20 4.20 4.20 3.5K
15:40 4.20 4.20 4.19 4.19 7.6K
15:41 4.19 4.20 4.19 4.20 8.0K
15:42 4.20 4.21 4.20 4.21 171.0K
15:43 4.21 4.22 4.21 4.22 30.1K
15:44 4.22 4.22 4.22 4.22 15.6K
15:45 4.22 4.22 4.22 4.22 7.1K
15:46 4.22 4.22 4.22 4.22 3.2K
15:47 4.22 4.22 4.22 4.22 21.2K
15:48 4.22 4.22 4.21 4.22 12.3K
15:49 4.22 4.22 4.22 4.22 8.8K
15:50 4.22 4.22 4.21 4.21 31.8K
15:51 4.21 4.21 4.21 4.21 15.1K
15:52 4.21 4.21 4.20 4.21 29.0K
15:53 4.20 4.20 4.20 4.20 23.0K
15:54 4.20 4.21 4.20 4.21 61.8K
15:55 4.22 4.22 4.22 4.23 72.7K
15:56 4.23 4.23 4.23 4.22 18.4K
15:57 4.23 4.23 4.23 4.22 23.7K
15:58 4.23 4.23 4.23 4.23 21.3K
15:59 4.23 4.23 4.23 4.23 895.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available