CLARIVATE

CLVT
🏛️ usa →
3.78
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.04 4.04 4.04 4.04 31.4K
09:32 4.06 4.06 4.05 4.05 6.4K
09:33 4.05 4.05 4.04 4.05 5.8K
09:34 4.06 4.06 4.05 4.06 5.2K
09:35 4.02 4.02 4.02 4.02 9.5K
09:36 4.04 4.04 4.04 4.04 1.3K
09:37 4.05 4.05 4.05 4.05 1.5K
09:38 4.05 4.05 4.05 4.05 0.7K
09:40 4.05 4.05 4.05 4.05 1.7K
09:41 4.08 4.08 4.07 4.07 29.7K
09:42 4.08 4.08 4.08 4.08 4.6K
09:43 4.07 4.08 4.07 4.08 5.1K
09:44 4.08 4.08 4.08 4.08 0.9K
09:45 4.09 4.09 4.09 4.09 5.1K
09:46 4.09 4.10 4.09 4.10 3.4K
09:47 4.10 4.10 4.09 4.10 19.1K
09:48 4.09 4.10 4.09 4.10 2.1K
09:49 4.10 4.11 4.10 4.11 8.4K
09:50 4.10 4.12 4.10 4.11 45.4K
09:51 4.11 4.12 4.11 4.12 2.7K
09:52 4.12 4.12 4.12 4.12 4.4K
09:53 4.11 4.11 4.11 4.11 4.6K
09:54 4.12 4.12 4.12 4.12 5.1K
09:55 4.11 4.11 4.11 4.11 7.9K
09:56 4.10 4.11 4.10 4.11 18.6K
09:57 4.10 4.10 4.10 4.10 1.7K
09:58 4.10 4.10 4.10 4.10 8.4K
09:59 4.10 4.13 4.10 4.13 18.5K
10:00 4.13 4.14 4.13 4.14 29.4K
10:01 4.13 4.14 4.12 4.12 20.2K
10:02 4.13 4.13 4.13 4.13 2.2K
10:03 4.13 4.14 4.13 4.14 12.9K
10:04 4.15 4.16 4.15 4.16 16.8K
10:05 4.16 4.18 4.16 4.16 34.2K
10:06 4.16 4.16 4.16 4.16 0.3K
10:07 4.16 4.17 4.15 4.17 76.2K
10:08 4.17 4.17 4.17 4.17 0.8K
10:09 4.17 4.18 4.17 4.18 68.2K
10:10 4.19 4.21 4.19 4.21 19.3K
10:11 4.21 4.21 4.21 4.21 7.5K
10:12 4.21 4.21 4.20 4.20 3.3K
10:13 4.21 4.21 4.21 4.21 5.4K
10:14 4.21 4.21 4.21 4.21 3.4K
10:15 4.21 4.21 4.20 4.21 10.5K
10:16 4.20 4.21 4.20 4.20 43.4K
10:17 4.21 4.21 4.20 4.20 114.9K
10:18 4.20 4.20 4.19 4.19 15.9K
10:19 4.19 4.19 4.19 4.18 5.4K
10:20 4.19 4.20 4.19 4.20 11.0K
10:21 4.21 4.21 4.19 4.19 3.6K
10:22 4.19 4.19 4.19 4.19 12.5K
10:23 4.20 4.20 4.19 4.20 5.0K
10:24 4.20 4.20 4.20 4.20 3.6K
10:25 4.20 4.20 4.20 4.20 5.1K
10:26 4.20 4.20 4.20 4.20 1.4K
10:27 4.19 4.20 4.19 4.19 3.6K
10:28 4.20 4.20 4.20 4.20 3.4K
10:29 4.20 4.20 4.20 4.20 6.5K
10:30 4.21 4.21 4.19 4.20 26.1K
10:31 4.20 4.20 4.20 4.20 5.1K
10:32 4.20 4.21 4.19 4.21 70.2K
10:33 4.21 4.21 4.19 4.19 33.7K
10:34 4.19 4.19 4.19 4.18 5.8K
10:35 4.19 4.19 4.19 4.19 3.5K
10:36 4.19 4.19 4.19 4.19 18.3K
10:37 4.18 4.18 4.18 4.18 1.4K
10:38 4.18 4.19 4.18 4.19 6.1K
10:39 4.19 4.20 4.18 4.20 46.0K
10:40 4.20 4.20 4.18 4.20 86.8K
10:41 4.20 4.20 4.19 4.20 23.7K
10:42 4.20 4.20 4.19 4.20 11.2K
10:43 4.20 4.20 4.19 4.20 36.9K
10:44 4.20 4.23 4.20 4.22 155.1K
10:45 4.22 4.22 4.22 4.23 30.0K
10:46 4.23 4.23 4.23 4.23 5.7K
10:47 4.23 4.23 4.23 4.23 32.2K
10:48 4.23 4.23 4.22 4.22 21.0K
10:49 4.23 4.23 4.22 4.22 12.3K
10:50 4.23 4.23 4.23 4.23 1.8K
10:51 4.23 4.23 4.23 4.22 4.0K
10:52 4.22 4.22 4.22 4.22 9.4K
10:53 4.22 4.22 4.22 4.22 4.9K
10:54 4.22 4.22 4.22 4.22 5.8K
10:56 4.22 4.22 4.22 4.22 6.5K
10:57 4.22 4.22 4.21 4.21 1.3K
10:58 4.21 4.21 4.21 4.21 11.8K
10:59 4.20 4.21 4.20 4.21 19.1K
11:00 4.21 4.22 4.21 4.22 31.2K
11:01 4.22 4.22 4.22 4.22 3.6K
11:02 4.23 4.23 4.23 4.23 10.5K
11:03 4.23 4.23 4.23 4.23 0.5K
11:04 4.23 4.23 4.23 4.22 12.4K
11:05 4.23 4.23 4.23 4.22 13.0K
11:06 4.23 4.23 4.23 4.22 27.0K
11:07 4.22 4.23 4.22 4.23 2.2K
11:08 4.23 4.23 4.23 4.23 5.0K
11:09 4.23 4.24 4.23 4.22 59.2K
11:10 4.23 4.23 4.23 4.22 5.4K
11:11 4.23 4.23 4.23 4.22 3.1K
11:12 4.23 4.23 4.23 4.23 8.6K
11:13 4.23 4.23 4.23 4.23 4.0K
11:14 4.23 4.23 4.22 4.23 13.8K
11:15 4.23 4.23 4.23 4.23 11.6K
11:16 4.24 4.24 4.24 4.24 6.0K
11:17 4.24 4.24 4.24 4.24 1.9K
11:18 4.24 4.24 4.23 4.24 7.2K
11:19 4.24 4.24 4.23 4.24 7.5K
11:20 4.24 4.24 4.23 4.23 17.7K
11:21 4.23 4.23 4.23 4.23 5.3K
11:22 4.22 4.24 4.22 4.24 24.5K
11:23 4.24 4.24 4.24 4.24 5.6K
11:24 4.23 4.24 4.23 4.24 4.3K
11:25 4.24 4.24 4.24 4.24 10.7K
11:26 4.24 4.24 4.24 4.24 2.8K
11:27 4.24 4.24 4.23 4.24 3.9K
11:28 4.23 4.23 4.23 4.23 2.0K
11:29 4.24 4.24 4.24 4.24 8.9K
11:30 4.24 4.24 4.24 4.24 7.1K
11:32 4.23 4.24 4.23 4.24 7.1K
11:33 4.23 4.24 4.23 4.24 6.0K
11:34 4.24 4.24 4.24 4.24 12.7K
11:35 4.23 4.23 4.22 4.22 33.4K
11:36 4.22 4.22 4.22 4.22 18.5K
11:37 4.22 4.22 4.21 4.22 16.3K
11:38 4.23 4.23 4.23 4.23 4.4K
11:39 4.23 4.24 4.23 4.24 14.3K
11:40 4.24 4.24 4.23 4.23 56.6K
11:42 4.23 4.23 4.22 4.23 7.4K
11:43 4.23 4.23 4.23 4.22 2.8K
11:44 4.23 4.23 4.23 4.23 22.0K
11:45 4.23 4.23 4.23 4.23 6.9K
11:46 4.23 4.24 4.23 4.24 106.0K
11:47 4.24 4.25 4.24 4.25 46.6K
11:48 4.26 4.26 4.25 4.25 53.1K
11:49 4.25 4.26 4.25 4.26 4.3K
11:50 4.25 4.26 4.25 4.26 40.8K
11:51 4.25 4.25 4.25 4.25 33.1K
11:52 4.25 4.25 4.25 4.25 6.9K
11:53 4.25 4.25 4.24 4.24 8.0K
11:54 4.25 4.25 4.25 4.25 3.4K
11:55 4.25 4.27 4.25 4.26 30.3K
11:56 4.27 4.27 4.27 4.27 3.9K
11:57 4.26 4.26 4.26 4.26 7.4K
11:58 4.26 4.27 4.26 4.27 21.0K
11:59 4.27 4.28 4.27 4.27 8.5K
12:00 4.27 4.28 4.27 4.28 16.3K
12:01 4.28 4.28 4.28 4.28 7.9K
12:03 4.28 4.29 4.28 4.29 17.8K
12:04 4.29 4.29 4.29 4.29 11.3K
12:05 4.30 4.30 4.30 4.30 1.3K
12:06 4.29 4.29 4.29 4.29 28.4K
12:07 4.28 4.29 4.28 4.29 9.5K
12:08 4.29 4.30 4.29 4.30 8.3K
12:09 4.30 4.30 4.30 4.30 2.9K
12:10 4.29 4.30 4.29 4.30 3.2K
12:11 4.30 4.30 4.30 4.30 1.2K
12:12 4.30 4.30 4.30 4.30 5.7K
12:13 4.30 4.30 4.30 4.30 17.2K
12:14 4.30 4.30 4.30 4.30 5.2K
12:15 4.30 4.30 4.30 4.30 9.7K
12:16 4.30 4.30 4.30 4.30 2.5K
12:17 4.30 4.30 4.30 4.30 4.7K
12:18 4.30 4.30 4.30 4.30 2.7K
12:19 4.30 4.31 4.30 4.30 11.5K
12:20 4.30 4.31 4.30 4.31 16.0K
12:21 4.30 4.31 4.30 4.31 117.4K
12:22 4.31 4.31 4.31 4.31 16.6K
12:24 4.32 4.33 4.32 4.33 14.0K
12:25 4.33 4.33 4.32 4.33 25.6K
12:26 4.33 4.33 4.33 4.33 5.3K
12:27 4.32 4.32 4.32 4.32 23.7K
12:28 4.32 4.32 4.32 4.32 29.0K
12:29 4.33 4.33 4.33 4.33 37.1K
12:30 4.33 4.33 4.33 4.33 11.3K
12:31 4.33 4.33 4.30 4.31 35.7K
12:32 4.31 4.31 4.31 4.31 4.8K
12:33 4.31 4.31 4.31 4.31 1.9K
12:34 4.31 4.31 4.30 4.30 16.0K
12:35 4.31 4.31 4.31 4.31 49.6K
12:36 4.31 4.31 4.31 4.31 4.3K
12:37 4.31 4.31 4.31 4.31 0.5K
12:38 4.31 4.31 4.31 4.31 7.1K
12:39 4.31 4.32 4.31 4.32 19.0K
12:40 4.32 4.32 4.32 4.32 3.8K
12:41 4.32 4.32 4.32 4.32 3.3K
12:42 4.32 4.32 4.32 4.32 6.6K
12:43 4.32 4.32 4.32 4.32 5.0K
12:44 4.33 4.34 4.33 4.34 67.0K
12:45 4.34 4.34 4.34 4.34 3.0K
12:46 4.34 4.35 4.33 4.34 67.4K
12:47 4.34 4.34 4.34 4.34 7.1K
12:48 4.34 4.34 4.34 4.34 10.1K
12:49 4.34 4.35 4.34 4.35 13.0K
12:50 4.35 4.36 4.35 4.36 20.8K
12:51 4.36 4.37 4.36 4.37 15.6K
12:52 4.37 4.37 4.36 4.37 27.1K
12:53 4.36 4.36 4.35 4.35 57.6K
12:54 4.36 4.36 4.36 4.36 7.6K
12:55 4.36 4.36 4.36 4.36 11.2K
12:56 4.35 4.35 4.34 4.35 78.7K
12:57 4.35 4.35 4.35 4.35 7.9K
12:58 4.35 4.35 4.34 4.34 44.7K
12:59 4.34 4.34 4.32 4.32 26.2K
13:00 4.31 4.31 4.31 4.31 20.3K
13:01 4.31 4.31 4.31 4.31 16.2K
13:02 4.31 4.31 4.31 4.31 4.5K
13:03 4.31 4.31 4.31 4.31 2.4K
13:04 4.31 4.31 4.31 4.31 2.4K
13:05 4.31 4.31 4.29 4.30 26.5K
13:06 4.29 4.30 4.28 4.29 20.6K
13:07 4.29 4.29 4.28 4.28 13.5K
13:08 4.28 4.29 4.28 4.29 25.0K
13:09 4.29 4.29 4.28 4.28 12.0K
13:10 4.28 4.28 4.28 4.28 2.1K
13:11 4.28 4.28 4.28 4.28 2.3K
13:12 4.28 4.28 4.27 4.27 6.3K
13:13 4.28 4.28 4.28 4.28 1.6K
13:14 4.28 4.28 4.26 4.26 18.5K
13:15 4.26 4.26 4.26 4.26 10.2K
13:16 4.26 4.26 4.25 4.26 4.3K
13:17 4.25 4.25 4.25 4.25 17.8K
13:18 4.25 4.25 4.25 4.25 2.5K
13:19 4.25 4.25 4.25 4.25 1.0K
13:20 4.25 4.25 4.25 4.25 3.9K
13:21 4.25 4.25 4.25 4.25 2.6K
13:23 4.25 4.25 4.25 4.25 2.7K
13:24 4.25 4.25 4.24 4.24 1.5K
13:25 4.24 4.24 4.24 4.24 10.2K
13:26 4.24 4.24 4.24 4.24 2.8K
13:27 4.24 4.24 4.24 4.24 1.4K
13:28 4.24 4.24 4.24 4.24 2.9K
13:29 4.23 4.24 4.23 4.24 8.9K
13:30 4.24 4.24 4.23 4.23 3.0K
13:32 4.24 4.24 4.23 4.24 24.3K
13:33 4.24 4.24 4.23 4.22 50.3K
13:34 4.23 4.23 4.23 4.23 6.1K
13:35 4.24 4.24 4.24 4.24 1.4K
13:36 4.24 4.24 4.24 4.24 3.0K
13:37 4.23 4.23 4.23 4.23 2.0K
13:38 4.24 4.24 4.24 4.24 1.2K
13:39 4.24 4.24 4.24 4.24 1.5K
13:40 4.24 4.25 4.24 4.24 15.9K
13:41 4.23 4.24 4.23 4.24 2.3K
13:42 4.24 4.24 4.24 4.24 2.7K
13:44 4.24 4.24 4.24 4.24 7.0K
13:45 4.23 4.23 4.23 4.23 24.1K
13:46 4.23 4.23 4.23 4.23 2.2K
13:47 4.23 4.23 4.23 4.22 4.4K
13:48 4.23 4.24 4.23 4.24 17.5K
13:49 4.24 4.24 4.24 4.24 3.3K
13:50 4.24 4.24 4.24 4.24 2.7K
13:51 4.24 4.24 4.23 4.22 61.3K
13:52 4.23 4.23 4.23 4.23 0.8K
13:53 4.23 4.23 4.23 4.22 38.7K
13:54 4.23 4.23 4.23 4.23 1.4K
13:56 4.23 4.23 4.23 4.23 4.4K
13:58 4.23 4.23 4.23 4.23 3.6K
13:59 4.23 4.23 4.23 4.23 2.8K
14:00 4.23 4.23 4.23 4.22 2.0K
14:01 4.23 4.23 4.23 4.22 0.3K
14:02 4.23 4.24 4.23 4.24 18.8K
14:03 4.24 4.24 4.24 4.24 7.6K
14:04 4.24 4.24 4.23 4.23 14.7K
14:05 4.23 4.23 4.23 4.23 13.7K
14:06 4.23 4.23 4.23 4.23 3.0K
14:07 4.23 4.23 4.23 4.23 2.0K
14:08 4.23 4.23 4.23 4.23 1.2K
14:09 4.23 4.23 4.23 4.23 3.2K
14:10 4.23 4.23 4.23 4.22 3.1K
14:12 4.23 4.23 4.23 4.22 2.1K
14:13 4.23 4.23 4.22 4.23 6.8K
14:14 4.23 4.23 4.23 4.23 2.5K
14:15 4.23 4.23 4.23 4.23 27.9K
14:16 4.23 4.23 4.23 4.23 14.8K
14:17 4.23 4.23 4.22 4.22 30.1K
14:18 4.23 4.23 4.23 4.23 12.1K
14:19 4.23 4.25 4.23 4.25 146.2K
14:20 4.25 4.25 4.24 4.24 24.5K
14:21 4.24 4.24 4.23 4.23 1.8K
14:22 4.24 4.24 4.23 4.24 38.4K
14:23 4.22 4.22 4.21 4.22 23.8K
14:24 4.22 4.22 4.21 4.22 20.4K
14:25 4.22 4.22 4.22 4.22 1.7K
14:26 4.22 4.22 4.22 4.22 1.9K
14:27 4.22 4.22 4.22 4.22 1.5K
14:28 4.22 4.22 4.22 4.22 2.6K
14:29 4.22 4.22 4.21 4.21 0.3K
14:30 4.22 4.22 4.22 4.22 6.0K
14:31 4.22 4.22 4.22 4.22 0.8K
14:32 4.22 4.22 4.22 4.22 4.3K
14:34 4.22 4.22 4.22 4.22 3.1K
14:35 4.22 4.22 4.22 4.22 3.6K
14:36 4.22 4.22 4.21 4.21 2.2K
14:37 4.22 4.22 4.21 4.21 34.4K
14:38 4.21 4.21 4.20 4.21 53.3K
14:39 4.20 4.21 4.20 4.21 1.4K
14:40 4.21 4.21 4.20 4.20 9.6K
14:41 4.20 4.20 4.20 4.20 2.0K
14:42 4.21 4.21 4.20 4.21 3.6K
14:43 4.21 4.21 4.20 4.21 4.1K
14:44 4.21 4.21 4.21 4.21 6.4K
14:45 4.21 4.22 4.21 4.22 12.4K
14:46 4.22 4.22 4.21 4.21 36.9K
14:47 4.20 4.20 4.20 4.20 5.5K
14:48 4.21 4.21 4.21 4.21 2.6K
14:49 4.21 4.21 4.21 4.21 1.2K
14:50 4.21 4.21 4.21 4.21 5.4K
14:51 4.21 4.21 4.21 4.21 1.0K
14:52 4.21 4.21 4.21 4.21 4.2K
14:53 4.21 4.21 4.21 4.21 0.7K
14:54 4.21 4.21 4.20 4.21 6.3K
14:55 4.21 4.21 4.21 4.21 22.0K
14:56 4.21 4.21 4.20 4.20 2.4K
14:57 4.20 4.21 4.20 4.20 37.5K
14:58 4.21 4.21 4.20 4.20 1.3K
14:59 4.21 4.21 4.21 4.21 6.1K
15:00 4.21 4.21 4.21 4.21 6.7K
15:01 4.21 4.21 4.20 4.20 3.6K
15:02 4.21 4.22 4.21 4.22 28.3K
15:03 4.22 4.22 4.22 4.22 3.2K
15:04 4.22 4.22 4.22 4.22 7.9K
15:05 4.22 4.22 4.22 4.22 2.4K
15:06 4.22 4.22 4.22 4.22 3.3K
15:07 4.22 4.22 4.21 4.21 1.7K
15:08 4.22 4.22 4.22 4.22 6.8K
15:09 4.22 4.22 4.22 4.22 47.6K
15:10 4.22 4.22 4.22 4.22 3.9K
15:11 4.22 4.22 4.22 4.22 2.5K
15:12 4.22 4.22 4.22 4.22 5.6K
15:13 4.22 4.22 4.22 4.22 34.3K
15:14 4.22 4.22 4.22 4.22 51.1K
15:15 4.22 4.22 4.22 4.22 32.2K
15:16 4.24 4.25 4.24 4.24 140.4K
15:17 4.24 4.25 4.24 4.25 8.5K
15:18 4.25 4.25 4.25 4.25 10.0K
15:19 4.24 4.24 4.24 4.24 3.9K
15:20 4.25 4.25 4.25 4.25 10.6K
15:21 4.25 4.25 4.24 4.25 4.0K
15:22 4.25 4.25 4.24 4.24 4.8K
15:23 4.25 4.25 4.25 4.25 4.2K
15:24 4.25 4.25 4.25 4.25 13.2K
15:25 4.25 4.25 4.24 4.25 3.3K
15:26 4.25 4.25 4.24 4.24 3.5K
15:27 4.25 4.25 4.24 4.25 59.9K
15:28 4.25 4.25 4.24 4.25 5.2K
15:29 4.25 4.25 4.24 4.25 42.3K
15:30 4.25 4.25 4.24 4.24 30.2K
15:31 4.24 4.25 4.24 4.24 26.4K
15:32 4.25 4.25 4.25 4.25 15.6K
15:33 4.25 4.25 4.25 4.25 25.7K
15:34 4.25 4.25 4.25 4.25 5.4K
15:35 4.25 4.25 4.25 4.25 10.0K
15:36 4.25 4.25 4.25 4.25 8.1K
15:37 4.25 4.25 4.25 4.25 4.5K
15:38 4.25 4.25 4.25 4.25 6.0K
15:39 4.25 4.25 4.25 4.25 8.6K
15:40 4.25 4.25 4.25 4.25 12.9K
15:41 4.25 4.25 4.25 4.25 28.1K
15:42 4.25 4.25 4.24 4.25 8.7K
15:43 4.25 4.25 4.24 4.25 16.0K
15:44 4.25 4.25 4.24 4.25 4.0K
15:45 4.24 4.25 4.24 4.25 64.8K
15:46 4.25 4.25 4.24 4.25 7.0K
15:47 4.25 4.25 4.24 4.25 4.6K
15:48 4.25 4.25 4.25 4.25 6.1K
15:49 4.25 4.25 4.24 4.25 9.0K
15:50 4.25 4.25 4.24 4.25 10.1K
15:51 4.25 4.25 4.24 4.25 14.5K
15:52 4.25 4.25 4.24 4.25 15.4K
15:53 4.25 4.25 4.24 4.24 56.3K
15:54 4.25 4.25 4.24 4.24 21.8K
15:55 4.24 4.25 4.24 4.24 40.9K
15:56 4.24 4.25 4.24 4.24 98.9K
15:57 4.25 4.25 4.24 4.25 120.2K
15:58 4.25 4.25 4.25 4.25 270.0K
15:59 4.25 4.26 4.25 4.26 741.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available