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 4.75 4.77 4.72 4.77 187.0K
09:31 4.74 4.76 4.74 4.74 5.3K
09:32 4.70 4.70 4.44 4.50 169.3K
09:33 4.52 4.63 4.52 4.63 62.5K
09:34 4.61 4.63 4.54 4.54 155.0K
09:35 4.54 4.56 4.54 4.56 13.0K
09:36 4.54 4.56 4.54 4.56 14.4K
09:37 4.60 4.60 4.53 4.56 49.1K
09:38 4.56 4.56 4.44 4.44 139.2K
09:39 4.44 4.45 4.43 4.43 28.0K
09:40 4.45 4.45 4.36 4.39 37.9K
09:41 4.41 4.41 4.41 4.41 6.3K
09:42 4.41 4.42 4.41 4.41 16.2K
09:43 4.38 4.38 4.36 4.37 9.1K
09:44 4.36 4.36 4.34 4.36 9.9K
09:45 4.36 4.41 4.36 4.41 14.2K
09:46 4.40 4.40 4.35 4.36 13.1K
09:47 4.37 4.39 4.37 4.39 16.9K
09:48 4.38 4.38 4.30 4.30 54.2K
09:49 4.30 4.33 4.29 4.29 36.6K
09:50 4.28 4.28 4.27 4.28 10.5K
09:51 4.27 4.27 4.25 4.25 8.3K
09:52 4.25 4.25 4.23 4.22 12.9K
09:53 4.22 4.26 4.22 4.26 17.5K
09:54 4.26 4.26 4.19 4.20 11.4K
09:55 4.21 4.21 4.20 4.20 5.9K
09:56 4.19 4.19 4.19 4.18 3.2K
09:57 4.19 4.20 4.19 4.19 23.7K
09:58 4.19 4.22 4.19 4.22 25.1K
09:59 4.21 4.23 4.20 4.20 21.1K
10:00 4.21 4.21 4.19 4.19 24.8K
10:01 4.19 4.19 4.17 4.17 11.8K
10:02 4.16 4.17 4.16 4.17 19.2K
10:03 4.16 4.16 4.15 4.14 5.2K
10:04 4.15 4.15 4.13 4.13 39.2K
10:05 4.13 4.14 4.13 4.14 11.6K
10:06 4.14 4.14 4.12 4.12 14.8K
10:07 4.11 4.11 4.09 4.09 30.2K
10:08 4.09 4.09 4.09 4.09 1.4K
10:09 4.09 4.09 4.09 4.09 2.5K
10:10 4.06 4.06 4.04 4.04 12.4K
10:11 4.04 4.04 4.03 4.04 14.6K
10:12 4.05 4.05 4.03 4.03 50.4K
10:13 4.06 4.08 4.06 4.07 16.9K
10:14 4.06 4.08 4.06 4.08 38.7K
10:15 4.07 4.08 4.07 4.08 28.2K
10:16 4.05 4.08 4.05 4.08 45.2K
10:17 4.08 4.08 4.07 4.08 5.9K
10:18 4.08 4.08 4.07 4.08 2.4K
10:19 4.08 4.09 4.07 4.09 7.7K
10:20 4.08 4.08 4.08 4.08 6.6K
10:21 4.08 4.08 4.08 4.08 4.4K
10:22 4.08 4.08 4.08 4.08 3.5K
10:23 4.08 4.08 4.08 4.08 56.1K
10:24 4.08 4.08 4.08 4.08 1.2K
10:25 4.07 4.08 4.07 4.08 47.6K
10:26 4.08 4.08 4.06 4.06 32.3K
10:27 4.06 4.06 4.03 4.03 87.8K
10:28 4.04 4.04 4.01 4.01 27.5K
10:29 4.00 4.01 4.00 4.01 16.6K
10:30 4.01 4.06 4.01 4.06 106.0K
10:31 4.06 4.06 4.05 4.06 15.0K
10:32 4.05 4.05 4.05 4.05 4.3K
10:33 4.04 4.04 4.04 4.04 5.7K
10:34 4.04 4.04 4.01 4.01 13.4K
10:35 4.00 4.01 4.00 4.01 32.3K
10:36 4.02 4.02 4.02 4.02 5.8K
10:37 4.03 4.05 4.03 4.05 15.3K
10:38 4.05 4.07 4.05 4.06 31.2K
10:39 4.06 4.06 4.05 4.05 10.3K
10:40 4.05 4.06 4.05 4.06 33.7K
10:41 4.06 4.06 4.05 4.06 23.4K
10:42 4.06 4.06 4.05 4.05 19.7K
10:43 4.05 4.05 4.05 4.05 0.9K
10:44 4.06 4.07 4.06 4.07 22.3K
10:45 4.06 4.07 4.06 4.06 12.8K
10:46 4.06 4.06 4.04 4.04 45.1K
10:47 4.03 4.04 4.03 4.03 14.0K
10:48 4.04 4.04 4.03 4.04 4.0K
10:49 4.04 4.04 4.03 4.04 27.0K
10:50 4.03 4.04 4.03 4.04 1.8K
10:51 4.03 4.04 4.03 4.04 9.1K
10:52 4.03 4.03 4.03 4.03 18.9K
10:53 4.02 4.03 4.02 4.03 44.1K
10:54 4.02 4.03 4.02 4.03 10.1K
10:55 4.02 4.02 4.01 4.01 12.6K
10:56 4.02 4.02 4.02 4.01 4.5K
10:57 4.02 4.02 4.02 4.01 14.0K
10:58 4.02 4.02 3.98 3.99 24.3K
10:59 3.98 3.99 3.98 3.99 3.6K
11:00 3.98 4.01 3.98 4.01 27.1K
11:01 4.01 4.01 4.00 4.00 6.4K
11:02 4.01 4.01 4.00 4.01 24.7K
11:03 4.02 4.02 4.02 4.01 6.0K
11:04 4.02 4.03 4.02 4.03 15.5K
11:05 4.03 4.03 4.03 4.03 10.1K
11:06 4.04 4.04 4.01 4.04 45.0K
11:07 4.04 4.04 4.04 4.04 15.8K
11:08 4.04 4.04 4.04 4.04 2.1K
11:09 4.04 4.04 4.03 4.03 0.9K
11:10 4.04 4.04 4.04 4.04 4.1K
11:11 4.03 4.04 4.03 4.04 10.2K
11:12 4.04 4.04 4.04 4.04 1.3K
11:13 4.04 4.04 4.04 4.04 28.5K
11:14 4.06 4.07 4.06 4.07 23.7K
11:15 4.06 4.06 4.06 4.06 6.4K
11:16 4.06 4.06 4.06 4.06 1.8K
11:17 4.07 4.07 4.06 4.06 42.4K
11:18 4.05 4.06 4.05 4.06 11.8K
11:19 4.06 4.07 4.06 4.07 28.1K
11:20 4.07 4.07 4.07 4.07 24.6K
11:21 4.07 4.07 4.07 4.07 0.9K
11:22 4.06 4.07 4.06 4.06 10.4K
11:23 4.06 4.09 4.06 4.09 42.5K
11:24 4.09 4.09 4.08 4.08 12.5K
11:25 4.09 4.10 4.09 4.10 85.9K
11:26 4.10 4.10 4.09 4.10 7.1K
11:27 4.10 4.11 4.09 4.11 42.4K
11:28 4.11 4.11 4.10 4.10 9.9K
11:29 4.11 4.12 4.11 4.12 35.9K
11:30 4.12 4.12 4.12 4.12 3.7K
11:31 4.12 4.12 4.11 4.11 44.9K
11:33 4.12 4.12 4.12 4.12 0.8K
11:34 4.12 4.12 4.12 4.12 0.2K
11:35 4.12 4.12 4.11 4.12 4.2K
11:36 4.12 4.12 4.12 4.12 11.8K
11:37 4.13 4.13 4.13 4.13 1.1K
11:38 4.13 4.13 4.13 4.13 0.4K
11:39 4.13 4.13 4.13 4.13 2.7K
11:40 4.13 4.13 4.13 4.13 17.3K
11:41 4.13 4.13 4.13 4.13 7.8K
11:42 4.13 4.13 4.13 4.13 3.5K
11:43 4.13 4.14 4.13 4.14 23.4K
11:44 4.14 4.14 4.12 4.13 34.7K
11:45 4.13 4.13 4.13 4.13 1.7K
11:46 4.13 4.13 4.13 4.13 3.6K
11:47 4.13 4.13 4.10 4.10 27.3K
11:48 4.10 4.10 4.10 4.10 0.9K
11:49 4.09 4.09 4.08 4.08 59.9K
11:50 4.08 4.08 4.08 4.08 21.3K
11:51 4.07 4.08 4.07 4.08 10.0K
11:52 4.08 4.12 4.08 4.12 51.4K
11:53 4.12 4.12 4.12 4.12 1.0K
11:54 4.12 4.12 4.12 4.12 0.4K
11:55 4.12 4.12 4.12 4.12 4.1K
11:56 4.12 4.12 4.12 4.12 2.0K
11:57 4.12 4.12 4.12 4.12 1.1K
11:58 4.12 4.12 4.12 4.12 1.5K
11:59 4.12 4.12 4.12 4.12 3.5K
12:00 4.12 4.12 4.12 4.12 0.6K
12:01 4.13 4.13 4.13 4.13 10.9K
12:02 4.13 4.13 4.12 4.13 0.9K
12:03 4.13 4.13 4.13 4.13 5.2K
12:04 4.13 4.13 4.13 4.13 0.6K
12:05 4.13 4.13 4.13 4.13 1.0K
12:06 4.13 4.13 4.12 4.12 26.6K
12:07 4.13 4.13 4.13 4.13 1.7K
12:08 4.13 4.13 4.13 4.13 1.5K
12:09 4.13 4.13 4.13 4.13 0.5K
12:10 4.13 4.13 4.13 4.13 1.9K
12:11 4.13 4.14 4.12 4.12 40.9K
12:12 4.13 4.13 4.13 4.13 6.2K
12:13 4.13 4.13 4.12 4.12 9.0K
12:14 4.12 4.13 4.12 4.12 12.4K
12:15 4.13 4.13 4.13 4.13 1.7K
12:16 4.13 4.13 4.13 4.13 2.6K
12:17 4.13 4.13 4.13 4.13 1.2K
12:18 4.13 4.16 4.13 4.16 34.9K
12:19 4.15 4.15 4.15 4.15 0.1K
12:20 4.16 4.16 4.14 4.14 26.6K
12:21 4.15 4.15 4.15 4.15 4.5K
12:22 4.14 4.14 4.14 4.14 11.9K
12:23 4.15 4.15 4.15 4.15 8.8K
12:25 4.16 4.16 4.16 4.16 10.3K
12:26 4.16 4.16 4.16 4.16 19.6K
12:27 4.16 4.16 4.16 4.16 2.8K
12:28 4.17 4.17 4.17 4.17 1.0K
12:29 4.17 4.18 4.17 4.18 13.6K
12:30 4.19 4.19 4.19 4.19 5.5K
12:31 4.19 4.19 4.19 4.18 0.6K
12:32 4.19 4.19 4.18 4.18 5.5K
12:33 4.18 4.18 4.18 4.18 1.4K
12:34 4.18 4.18 4.18 4.18 4.7K
12:35 4.17 4.18 4.17 4.18 2.3K
12:36 4.17 4.18 4.17 4.18 1.6K
12:37 4.18 4.18 4.18 4.18 0.8K
12:38 4.18 4.18 4.18 4.18 2.5K
12:39 4.18 4.18 4.18 4.18 0.8K
12:40 4.18 4.18 4.18 4.18 1.0K
12:41 4.17 4.18 4.17 4.18 0.7K
12:42 4.18 4.18 4.17 4.17 3.5K
12:43 4.17 4.18 4.17 4.17 3.9K
12:44 4.17 4.18 4.17 4.17 4.9K
12:45 4.18 4.18 4.18 4.18 2.4K
12:46 4.18 4.18 4.17 4.17 2.4K
12:47 4.18 4.18 4.18 4.18 4.6K
12:48 4.18 4.18 4.17 4.18 2.5K
12:49 4.18 4.18 4.18 4.18 1.5K
12:50 4.18 4.18 4.17 4.18 3.2K
12:51 4.18 4.18 4.16 4.16 6.9K
12:52 4.17 4.17 4.17 4.17 3.8K
12:53 4.16 4.17 4.15 4.14 34.1K
12:54 4.14 4.15 4.14 4.14 4.5K
12:55 4.15 4.15 4.15 4.14 1.9K
12:56 4.15 4.15 4.15 4.14 27.4K
12:57 4.15 4.15 4.15 4.14 1.6K
12:58 4.15 4.15 4.15 4.14 4.1K
13:00 4.15 4.15 4.15 4.14 1.2K
13:02 4.16 4.16 4.16 4.16 10.1K
13:03 4.16 4.16 4.16 4.16 4.7K
13:04 4.16 4.16 4.16 4.16 1.0K
13:05 4.16 4.16 4.15 4.15 1.5K
13:06 4.16 4.16 4.14 4.14 24.9K
13:07 4.14 4.14 4.14 4.14 11.2K
13:08 4.14 4.14 4.14 4.14 0.8K
13:10 4.14 4.14 4.14 4.14 2.9K
13:11 4.14 4.14 4.14 4.14 1.8K
13:13 4.14 4.14 4.14 4.14 4.7K
13:14 4.14 4.14 4.14 4.14 2.9K
13:15 4.14 4.14 4.14 4.14 81.2K
13:17 4.14 4.14 4.14 4.14 1.9K
13:18 4.13 4.13 4.13 4.13 8.1K
13:19 4.13 4.13 4.13 4.13 7.3K
13:20 4.13 4.13 4.12 4.13 4.7K
13:21 4.13 4.13 4.12 4.13 6.0K
13:22 4.13 4.13 4.13 4.13 2.6K
13:23 4.12 4.13 4.12 4.13 6.2K
13:24 4.12 4.13 4.12 4.12 3.0K
13:25 4.12 4.12 4.11 4.11 4.2K
13:26 4.12 4.12 4.11 4.11 3.2K
13:27 4.11 4.11 4.11 4.11 0.9K
13:28 4.11 4.12 4.11 4.12 2.1K
13:29 4.11 4.12 4.11 4.11 2.5K
13:30 4.12 4.12 4.11 4.11 4.0K
13:32 4.12 4.12 4.12 4.12 2.5K
13:34 4.12 4.13 4.12 4.13 26.8K
13:35 4.13 4.13 4.13 4.13 4.0K
13:36 4.12 4.12 4.12 4.12 2.4K
13:38 4.13 4.13 4.12 4.12 26.3K
13:39 4.13 4.13 4.13 4.13 3.1K
13:40 4.12 4.12 4.12 4.12 0.8K
13:41 4.13 4.13 4.12 4.12 0.9K
13:42 4.12 4.12 4.12 4.12 1.3K
13:43 4.12 4.12 4.12 4.12 0.7K
13:44 4.12 4.13 4.12 4.12 1.5K
13:45 4.12 4.12 4.12 4.12 2.6K
13:46 4.12 4.12 4.11 4.11 14.9K
13:47 4.11 4.12 4.11 4.11 15.0K
13:48 4.11 4.12 4.11 4.12 12.9K
13:49 4.12 4.12 4.12 4.12 3.0K
13:51 4.12 4.12 4.12 4.12 17.9K
13:52 4.12 4.12 4.12 4.12 6.7K
13:53 4.12 4.12 4.12 4.12 3.1K
13:54 4.12 4.12 4.12 4.12 0.4K
13:55 4.12 4.12 4.11 4.12 6.1K
13:56 4.12 4.12 4.12 4.12 0.7K
13:57 4.12 4.12 4.12 4.12 1.0K
13:58 4.11 4.12 4.11 4.12 5.4K
13:59 4.11 4.11 4.11 4.11 0.4K
14:00 4.12 4.12 4.11 4.12 5.2K
14:01 4.11 4.11 4.10 4.10 3.2K
14:02 4.10 4.10 4.10 4.10 10.8K
14:03 4.10 4.10 4.10 4.10 0.6K
14:04 4.10 4.10 4.09 4.09 22.4K
14:05 4.09 4.09 4.08 4.08 0.3K
14:06 4.09 4.09 4.08 4.08 2.5K
14:07 4.09 4.09 4.09 4.09 2.1K
14:08 4.08 4.09 4.08 4.09 3.3K
14:09 4.08 4.09 4.08 4.09 12.9K
14:10 4.08 4.08 4.08 4.08 5.0K
14:11 4.09 4.09 4.08 4.09 5.6K
14:12 4.09 4.09 4.08 4.08 7.7K
14:13 4.08 4.09 4.08 4.07 34.4K
14:14 4.07 4.08 4.07 4.07 24.3K
14:15 4.08 4.08 4.08 4.08 3.1K
14:16 4.07 4.07 4.06 4.07 47.8K
14:17 4.07 4.07 4.07 4.07 13.4K
14:18 4.08 4.08 4.08 4.08 30.1K
14:19 4.08 4.08 4.08 4.08 1.6K
14:20 4.08 4.08 4.07 4.08 5.0K
14:21 4.08 4.09 4.08 4.09 35.9K
14:22 4.09 4.09 4.09 4.09 6.3K
14:23 4.09 4.09 4.09 4.09 1.7K
14:24 4.09 4.09 4.09 4.09 4.1K
14:25 4.09 4.10 4.09 4.10 12.4K
14:26 4.10 4.10 4.09 4.09 11.9K
14:27 4.09 4.09 4.09 4.09 2.9K
14:28 4.07 4.07 4.07 4.07 19.5K
14:29 4.07 4.07 4.07 4.07 1.8K
14:30 4.06 4.06 4.06 4.06 8.6K
14:31 4.05 4.06 4.05 4.06 2.5K
14:32 4.05 4.06 4.05 4.06 1.2K
14:33 4.05 4.06 4.05 4.05 7.3K
14:34 4.06 4.06 4.06 4.06 14.2K
14:35 4.06 4.07 4.06 4.07 14.6K
14:36 4.07 4.07 4.06 4.06 2.9K
14:37 4.07 4.07 4.06 4.06 27.5K
14:38 4.06 4.06 4.05 4.05 4.3K
14:39 4.05 4.05 4.05 4.05 13.1K
14:40 4.05 4.05 4.04 4.04 3.4K
14:41 4.04 4.04 4.02 4.02 29.6K
14:42 4.04 4.05 4.04 4.05 29.1K
14:44 4.06 4.06 4.06 4.06 4.6K
14:45 4.06 4.06 4.06 4.06 5.9K
14:46 4.07 4.07 4.06 4.06 10.1K
14:47 4.06 4.06 4.06 4.06 1.2K
14:48 4.06 4.06 4.05 4.05 9.5K
14:49 4.05 4.05 4.05 4.05 3.6K
14:50 4.05 4.05 4.03 4.04 9.9K
14:51 4.04 4.04 4.04 4.04 20.5K
14:52 4.04 4.04 4.04 4.04 12.6K
14:53 4.04 4.04 4.03 4.03 8.7K
14:54 4.04 4.04 4.02 4.01 17.9K
14:55 4.02 4.03 4.02 4.02 24.1K
14:56 4.02 4.02 4.02 4.01 5.1K
14:58 4.01 4.01 4.00 4.01 5.3K
14:59 4.01 4.01 4.01 4.01 4.1K
15:00 4.01 4.01 3.99 4.00 17.2K
15:01 3.99 3.99 3.99 3.99 2.6K
15:02 3.98 3.99 3.98 3.99 5.0K
15:03 3.99 3.99 3.99 3.99 5.4K
15:04 3.98 3.99 3.98 3.99 15.7K
15:05 3.99 3.99 3.99 3.99 6.2K
15:06 3.99 3.99 3.98 3.99 5.4K
15:07 3.99 4.00 3.99 3.99 30.4K
15:08 3.99 3.99 3.99 3.99 9.2K
15:09 4.00 4.00 4.00 4.00 13.8K
15:10 4.00 4.00 3.99 3.99 2.7K
15:11 4.00 4.02 4.00 4.02 13.9K
15:12 4.02 4.02 4.02 4.01 7.2K
15:13 4.02 4.02 4.02 4.01 3.8K
15:14 4.01 4.03 4.01 4.01 20.0K
15:15 4.02 4.02 4.02 4.02 7.3K
15:16 4.02 4.02 4.02 4.01 9.1K
15:17 4.01 4.01 4.00 4.00 14.6K
15:18 4.00 4.00 3.99 3.99 10.4K
15:19 3.99 3.99 3.99 3.99 2.8K
15:20 3.99 3.99 3.99 3.99 0.1K
15:21 3.99 3.99 3.98 3.98 29.9K
15:22 3.98 3.98 3.97 3.97 8.6K
15:23 3.97 3.98 3.97 3.98 7.6K
15:24 3.97 3.97 3.97 3.97 3.7K
15:25 3.97 3.98 3.97 3.98 12.0K
15:26 3.98 3.98 3.98 3.98 18.6K
15:27 3.98 3.98 3.98 3.98 2.4K
15:28 3.98 3.98 3.98 3.98 4.2K
15:29 3.98 4.00 3.97 4.00 22.3K
15:30 3.99 4.00 3.99 4.00 2.4K
15:31 4.00 4.02 4.00 4.02 22.9K
15:32 4.02 4.02 4.02 4.01 12.7K
15:33 4.01 4.01 3.99 3.99 8.5K
15:34 4.00 4.00 4.00 4.00 19.0K
15:35 4.00 4.01 4.00 4.01 17.9K
15:36 4.02 4.02 4.02 4.01 7.5K
15:37 4.01 4.01 3.99 3.99 24.0K
15:38 3.99 4.00 3.99 4.00 43.9K
15:39 3.99 4.00 3.99 4.00 4.4K
15:40 4.00 4.00 3.99 3.99 4.7K
15:41 4.00 4.00 3.99 4.00 7.5K
15:42 4.00 4.00 3.99 4.00 9.5K
15:43 3.99 4.00 3.99 4.00 11.0K
15:44 3.99 4.00 3.99 3.99 5.4K
15:45 4.01 4.01 4.01 4.01 38.6K
15:46 4.01 4.01 4.00 4.00 62.1K
15:47 4.01 4.01 4.01 4.01 30.1K
15:48 4.01 4.01 4.01 4.01 10.5K
15:49 4.00 4.01 4.00 4.00 13.8K
15:50 4.00 4.00 3.99 4.00 15.7K
15:51 3.99 4.00 3.99 3.99 21.3K
15:52 4.00 4.00 3.99 4.00 20.8K
15:53 4.00 4.00 4.00 4.00 13.8K
15:54 4.00 4.00 3.99 4.00 47.7K
15:55 4.01 4.02 4.01 4.02 50.2K
15:56 4.02 4.02 4.02 4.02 44.7K
15:57 4.03 4.03 4.02 4.03 75.4K
15:58 4.04 4.06 4.04 4.06 284.1K
15:59 4.06 4.07 4.05 4.05 1,202.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available