Clear Secure

YOU
🏛️ usa →
31.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.04 27.19 27.04 27.09 15.2K
09:32 27.09 27.17 27.09 27.17 0.3K
09:33 27.17 27.17 27.17 27.17 0.0K
09:34 27.17 27.17 27.17 27.17 0.8K
09:35 27.17 27.17 27.17 27.17 0.4K
09:36 27.17 27.36 27.16 27.36 0.7K
09:37 27.48 27.48 27.48 27.48 2.7K
09:38 27.48 27.48 27.44 27.44 2.5K
09:39 27.37 27.37 27.32 27.33 1.8K
09:40 27.33 27.38 27.32 27.38 1.3K
09:41 27.36 27.36 27.36 27.36 1.0K
09:42 27.36 27.36 27.24 27.24 1.8K
09:43 27.24 27.24 27.24 27.24 0.6K
09:44 27.24 27.24 27.24 27.24 0.5K
09:45 27.24 27.24 27.24 27.24 0.6K
09:46 27.24 27.24 27.24 27.24 2.0K
09:47 27.24 27.24 27.24 27.24 3.6K
09:48 27.21 27.21 27.18 27.18 1.0K
09:49 27.18 27.21 27.18 27.21 2.6K
09:50 27.21 27.21 27.16 27.16 1.3K
09:51 27.16 27.16 27.16 27.16 0.3K
09:52 27.16 27.16 27.14 27.14 1.0K
09:53 27.14 27.14 26.98 27.03 2.8K
09:54 26.98 27.02 26.98 26.99 3.2K
09:55 27.02 27.02 26.96 26.96 1.5K
09:56 26.96 26.96 26.96 26.96 0.5K
09:57 27.01 27.01 27.01 27.01 0.4K
09:58 27.01 27.01 26.95 26.95 1.5K
09:59 26.95 26.95 26.88 26.88 1.3K
10:00 26.88 26.88 26.88 26.88 0.5K
10:01 26.88 26.88 26.73 26.83 5.9K
10:02 26.83 26.90 26.83 26.90 1.1K
10:03 26.90 26.90 26.86 26.86 1.1K
10:04 26.86 26.87 26.86 26.87 1.2K
10:05 26.87 26.87 26.79 26.79 1.0K
10:06 26.79 26.79 26.79 26.79 0.3K
10:07 26.79 26.79 26.79 26.79 0.3K
10:08 26.83 26.83 26.79 26.79 1.4K
10:09 26.79 26.82 26.74 26.74 1.6K
10:10 26.74 26.74 26.70 26.70 1.4K
10:11 26.70 26.70 26.70 26.70 0.5K
10:12 26.70 26.70 26.65 26.65 1.2K
10:13 26.62 26.64 26.62 26.63 2.2K
10:14 26.63 26.63 26.63 26.63 0.7K
10:15 26.63 26.67 26.63 26.64 12.3K
10:16 26.64 26.65 26.64 26.65 0.3K
10:17 26.68 26.71 26.68 26.70 3.3K
10:18 26.76 26.76 26.72 26.72 3.6K
10:19 26.72 26.72 26.67 26.67 2.0K
10:20 26.67 26.67 26.66 26.66 1.0K
10:21 26.66 26.69 26.66 26.69 2.7K
10:22 26.69 26.71 26.69 26.71 1.0K
10:23 26.71 26.73 26.71 26.73 1.1K
10:24 26.73 26.78 26.73 26.78 9.9K
10:25 26.78 26.78 26.78 26.78 2.3K
10:26 26.78 26.78 26.75 26.75 2.2K
10:27 26.75 26.75 26.75 26.75 0.8K
10:28 26.75 26.75 26.61 26.61 2.5K
10:29 26.61 26.61 26.61 26.61 0.5K
10:30 26.61 26.61 26.50 26.50 0.8K
10:31 26.50 26.51 26.50 26.51 0.4K
10:32 26.51 26.51 26.49 26.49 1.2K
10:33 26.51 26.51 26.51 26.51 1.8K
10:34 26.51 26.51 26.51 26.51 0.1K
10:35 26.51 26.51 26.42 26.45 0.3K
10:36 26.45 26.45 26.45 26.45 0.4K
10:37 26.45 26.45 26.45 26.45 0.2K
10:38 26.45 26.45 26.45 26.45 0.1K
10:39 26.45 26.49 26.45 26.49 1.2K
10:40 26.49 26.55 26.49 26.55 1.6K
10:41 26.55 26.57 26.52 26.55 2.3K
10:42 26.55 26.55 26.54 26.54 0.7K
10:43 26.54 26.57 26.54 26.57 0.9K
10:44 26.57 26.58 26.57 26.58 4.2K
10:45 26.58 26.58 26.58 26.58 2.0K
10:46 26.58 26.58 26.56 26.56 1.1K
10:47 26.50 26.50 26.50 26.50 0.9K
10:48 26.50 26.50 26.44 26.44 0.7K
10:49 26.44 26.51 26.44 26.51 11.8K
10:50 26.51 26.51 26.51 26.51 0.2K
10:51 26.51 26.51 26.45 26.45 0.6K
10:52 26.45 26.45 26.44 26.44 0.3K
10:53 26.44 26.44 26.44 26.44 0.4K
10:54 26.44 26.44 26.44 26.44 0.2K
10:55 26.49 26.49 26.49 26.49 1.6K
10:56 26.48 26.48 26.48 26.48 0.5K
10:57 26.48 26.48 26.48 26.48 0.2K
10:58 26.48 26.48 26.48 26.48 0.3K
10:59 26.48 26.49 26.47 26.49 1.5K
11:00 26.49 26.50 26.49 26.50 2.1K
11:01 26.50 26.50 26.50 26.50 0.6K
11:02 26.50 26.50 26.50 26.50 0.4K
11:03 26.50 26.50 26.50 26.50 0.1K
11:04 26.50 26.50 26.50 26.50 0.1K
11:05 26.50 26.51 26.49 26.49 17.1K
11:06 26.49 26.57 26.49 26.57 2.3K
11:07 26.57 26.57 26.57 26.57 0.3K
11:08 26.57 26.57 26.57 26.57 0.3K
11:09 26.57 26.57 26.54 26.56 4.0K
11:10 26.56 26.56 26.56 26.56 0.3K
11:11 26.56 26.60 26.56 26.60 15.5K
11:12 26.60 26.60 26.60 26.60 0.3K
11:13 26.60 26.60 26.53 26.53 0.7K
11:14 26.53 26.56 26.53 26.56 1.1K
11:15 26.56 26.56 26.56 26.56 1.4K
11:16 26.56 26.56 26.55 26.55 0.4K
11:17 26.55 26.58 26.54 26.54 0.8K
11:18 26.57 26.58 26.57 26.58 0.8K
11:19 26.58 26.58 26.58 26.58 1.6K
11:20 26.55 26.55 26.55 26.55 0.8K
11:21 26.55 26.58 26.55 26.58 1.2K
11:22 26.56 26.56 26.53 26.53 0.9K
11:23 26.53 26.53 26.53 26.53 0.5K
11:24 26.53 26.56 26.53 26.56 0.5K
11:25 26.56 26.56 26.54 26.54 1.1K
11:26 26.54 26.54 26.54 26.54 0.5K
11:27 26.57 26.57 26.57 26.57 1.0K
11:28 26.57 26.57 26.57 26.57 0.7K
11:29 26.57 26.57 26.55 26.55 3.9K
11:30 26.55 26.55 26.55 26.55 0.4K
11:31 26.57 26.57 26.57 26.57 0.6K
11:32 26.57 26.59 26.57 26.59 5.7K
11:33 26.59 26.59 26.59 26.59 1.0K
11:34 26.59 26.59 26.59 26.59 0.5K
11:35 26.59 26.59 26.59 26.59 0.3K
11:36 26.58 26.58 26.58 26.58 2.0K
11:37 26.58 26.58 26.57 26.57 2.3K
11:38 26.58 26.58 26.58 26.58 1.5K
11:39 26.58 26.58 26.57 26.58 0.7K
11:40 26.58 26.58 26.58 26.58 0.1K
11:41 26.58 26.58 26.58 26.58 0.7K
11:42 26.58 26.58 26.55 26.55 1.1K
11:43 26.55 26.55 26.51 26.51 0.6K
11:44 26.51 26.54 26.51 26.54 1.1K
11:45 26.54 26.55 26.54 26.55 0.8K
11:46 26.54 26.54 26.54 26.54 0.6K
11:47 26.54 26.54 26.54 26.54 0.3K
11:48 26.54 26.54 26.54 26.54 0.9K
11:49 26.54 26.55 26.54 26.55 0.6K
11:50 26.55 26.55 26.55 26.55 0.7K
11:51 26.55 26.55 26.55 26.55 0.3K
11:52 26.55 26.55 26.55 26.55 1.3K
11:53 26.55 26.55 26.55 26.55 5.3K
11:54 26.55 26.55 26.55 26.55 0.2K
11:55 26.55 26.55 26.55 26.55 0.6K
11:56 26.55 26.58 26.55 26.58 0.5K
11:57 26.56 26.56 26.56 26.56 1.6K
11:58 26.56 26.57 26.56 26.57 0.6K
11:59 26.57 26.57 26.55 26.55 1.7K
12:00 26.55 26.56 26.55 26.56 0.3K
12:01 26.54 26.59 26.54 26.59 2.6K
12:02 26.59 26.59 26.59 26.59 0.2K
12:03 26.59 26.59 26.57 26.57 0.3K
12:04 26.57 26.61 26.57 26.61 0.6K
12:05 26.61 26.61 26.58 26.58 12.5K
12:06 26.65 26.65 26.59 26.59 16.9K
12:07 26.59 26.59 26.59 26.59 0.3K
12:08 26.59 26.59 26.57 26.57 1.1K
12:09 26.57 26.59 26.57 26.59 1.0K
12:10 26.59 26.59 26.59 26.59 0.5K
12:11 26.59 26.59 26.56 26.56 1.0K
12:12 26.56 26.56 26.55 26.55 0.8K
12:13 26.55 26.55 26.55 26.55 0.3K
12:14 26.55 26.55 26.55 26.55 0.3K
12:15 26.55 26.55 26.55 26.55 0.7K
12:16 26.55 26.55 26.55 26.55 0.5K
12:17 26.55 26.55 26.55 26.55 1.0K
12:18 26.50 26.50 26.50 26.50 2.1K
12:19 26.50 26.50 26.50 26.50 0.2K
12:20 26.50 26.50 26.50 26.50 0.4K
12:21 26.50 26.50 26.47 26.47 0.3K
12:22 26.47 26.47 26.45 26.45 1.4K
12:23 26.45 26.45 26.45 26.45 0.1K
12:24 26.45 26.45 26.45 26.45 3.5K
12:25 26.45 26.45 26.45 26.45 0.2K
12:26 26.45 26.45 26.43 26.43 0.5K
12:27 26.43 26.44 26.43 26.44 0.5K
12:28 26.44 26.44 26.37 26.37 7.8K
12:29 26.40 26.40 26.40 26.40 0.8K
12:30 26.40 26.40 26.40 26.40 0.4K
12:31 26.42 26.44 26.42 26.42 3.1K
12:32 26.41 26.41 26.39 26.39 2.5K
12:33 26.39 26.41 26.39 26.41 1.0K
12:34 26.41 26.41 26.41 26.41 0.7K
12:35 26.41 26.43 26.41 26.43 0.5K
12:36 26.43 26.43 26.43 26.43 0.4K
12:37 26.45 26.45 26.44 26.44 2.0K
12:38 26.44 26.47 26.44 26.47 1.1K
12:39 26.47 26.47 26.45 26.45 0.6K
12:40 26.45 26.45 26.45 26.45 0.4K
12:41 26.45 26.45 26.43 26.43 0.9K
12:42 26.43 26.43 26.43 26.43 0.2K
12:43 26.43 26.46 26.43 26.45 0.4K
12:44 26.45 26.45 26.45 26.45 0.1K
12:45 26.45 26.45 26.42 26.42 1.3K
12:46 26.42 26.44 26.42 26.44 2.3K
12:47 26.44 26.44 26.43 26.43 1.6K
12:48 26.45 26.45 26.45 26.45 0.9K
12:49 26.45 26.45 26.44 26.44 1.7K
12:50 26.44 26.44 26.44 26.44 0.0K
12:51 26.44 26.47 26.44 26.47 0.4K
12:52 26.47 26.47 26.47 26.47 0.1K
12:53 26.47 26.49 26.47 26.49 2.4K
12:54 26.49 26.49 26.45 26.45 1.0K
12:55 26.45 26.48 26.45 26.48 2.2K
12:56 26.49 26.49 26.46 26.46 1.1K
12:57 26.46 26.46 26.45 26.45 1.9K
12:58 26.45 26.45 26.45 26.45 0.1K
12:59 26.45 26.45 26.45 26.45 0.8K
13:00 26.45 26.45 26.45 26.45 0.1K
13:01 26.45 26.45 26.42 26.42 0.6K
13:02 26.42 26.42 26.42 26.42 0.8K
13:03 26.42 26.42 26.35 26.37 0.4K
13:04 26.37 26.37 26.37 26.37 0.1K
13:05 26.35 26.35 26.35 26.35 0.4K
13:06 26.34 26.38 26.34 26.36 3.0K
13:07 26.36 26.38 26.35 26.35 0.9K
13:08 26.37 26.37 26.35 26.35 2.1K
13:09 26.35 26.35 26.35 26.35 0.4K
13:10 26.37 26.37 26.37 26.37 1.2K
13:11 26.37 26.38 26.36 26.38 2.6K
13:12 26.38 26.38 26.38 26.38 0.3K
13:13 26.38 26.38 26.38 26.38 0.3K
13:14 26.38 26.38 26.35 26.35 4.7K
13:15 26.35 26.35 26.35 26.35 0.6K
13:16 26.35 26.37 26.35 26.37 0.7K
13:17 26.32 26.32 26.32 26.32 2.6K
13:18 26.32 26.34 26.32 26.34 1.2K
13:19 26.34 26.34 26.34 26.34 0.4K
13:20 26.34 26.34 26.34 26.34 0.1K
13:21 26.34 26.34 26.34 26.34 0.3K
13:22 26.34 26.34 26.34 26.34 0.5K
13:23 26.34 26.34 26.34 26.34 0.3K
13:24 26.36 26.36 26.36 26.36 0.5K
13:25 26.36 26.36 26.36 26.36 0.3K
13:26 26.36 26.36 26.34 26.34 0.7K
13:27 26.34 26.35 26.34 26.35 3.4K
13:28 26.35 26.35 26.28 26.28 11.9K
13:29 26.28 26.28 26.28 26.28 0.0K
13:30 26.28 26.29 26.28 26.29 0.9K
13:31 26.29 26.29 26.29 26.29 0.4K
13:32 26.27 26.27 26.27 26.27 0.4K
13:33 26.30 26.30 26.29 26.29 4.1K
13:34 26.29 26.29 26.29 26.29 0.2K
13:35 26.29 26.29 26.27 26.27 0.6K
13:36 26.27 26.27 26.27 26.27 0.8K
13:37 26.27 26.27 26.27 26.27 0.8K
13:38 26.27 26.27 26.27 26.27 0.1K
13:39 26.27 26.27 26.27 26.27 0.2K
13:40 26.27 26.27 26.23 26.23 0.5K
13:41 26.23 26.23 26.23 26.23 0.6K
13:42 26.23 26.23 26.21 26.21 2.0K
13:43 26.21 26.25 26.21 26.25 1.8K
13:44 26.25 26.25 26.25 26.25 0.8K
13:45 26.25 26.25 26.22 26.22 0.5K
13:46 26.22 26.23 26.22 26.22 3.8K
13:47 26.22 26.22 26.21 26.21 6.8K
13:48 26.21 26.21 26.20 26.20 3.0K
13:49 26.20 26.21 26.18 26.18 1.6K
13:50 26.18 26.21 26.18 26.20 1.4K
13:51 26.20 26.20 26.20 26.20 0.2K
13:52 26.20 26.20 26.20 26.20 0.7K
13:53 26.19 26.21 26.18 26.21 5.8K
13:54 26.21 26.24 26.21 26.24 1.5K
13:55 26.24 26.24 26.24 26.24 0.4K
13:56 26.24 26.25 26.24 26.25 1.2K
13:57 26.25 26.25 26.25 26.25 0.3K
13:58 26.25 26.25 26.25 26.25 0.8K
13:59 26.25 26.34 26.25 26.34 0.9K
14:00 26.32 26.32 26.29 26.29 0.3K
14:01 26.29 26.29 26.29 26.29 0.3K
14:02 26.32 26.32 26.32 26.32 1.5K
14:03 26.32 26.32 26.32 26.32 0.2K
14:04 26.32 26.32 26.29 26.29 0.2K
14:05 26.29 26.29 26.28 26.28 2.1K
14:06 26.28 26.28 26.28 26.28 0.4K
14:07 26.28 26.28 26.28 26.28 0.1K
14:08 26.28 26.28 26.27 26.27 0.3K
14:09 26.27 26.27 26.27 26.27 0.4K
14:10 26.27 26.27 26.27 26.27 0.3K
14:11 26.27 26.29 26.27 26.29 0.2K
14:12 26.29 26.29 26.29 26.29 0.8K
14:13 26.31 26.32 26.30 26.30 8.1K
14:14 26.28 26.28 26.25 26.25 2.9K
14:15 26.25 26.25 26.23 26.24 1.4K
14:16 26.24 26.24 26.22 26.24 0.5K
14:17 26.24 26.24 26.22 26.22 0.7K
14:18 26.22 26.24 26.22 26.24 1.8K
14:19 26.23 26.23 26.23 26.23 1.6K
14:20 26.24 26.24 26.24 26.24 2.5K
14:21 26.24 26.24 26.24 26.24 1.2K
14:22 26.24 26.24 26.20 26.20 2.3K
14:23 26.20 26.20 26.16 26.16 3.8K
14:24 26.16 26.16 26.14 26.14 1.6K
14:25 26.14 26.14 26.14 26.14 1.3K
14:26 26.14 26.19 26.14 26.19 3.7K
14:27 26.19 26.19 26.18 26.18 0.8K
14:28 26.18 26.18 26.18 26.18 1.0K
14:29 26.18 26.18 26.18 26.18 0.5K
14:30 26.18 26.18 26.18 26.18 0.8K
14:31 26.18 26.18 26.18 26.18 1.2K
14:32 26.18 26.20 26.18 26.20 0.9K
14:33 26.20 26.22 26.20 26.22 2.9K
14:34 26.22 26.22 26.22 26.22 1.0K
14:35 26.22 26.22 26.22 26.22 0.2K
14:36 26.22 26.22 26.22 26.22 0.7K
14:37 26.22 26.22 26.20 26.22 1.4K
14:38 26.22 26.22 26.22 26.22 0.0K
14:39 26.20 26.20 26.17 26.17 0.7K
14:40 26.17 26.17 26.17 26.17 0.7K
14:41 26.17 26.17 26.16 26.16 0.2K
14:42 26.16 26.16 26.16 26.16 0.2K
14:43 26.16 26.16 26.16 26.16 0.3K
14:44 26.16 26.16 26.16 26.16 1.8K
14:45 26.16 26.16 26.15 26.15 0.8K
14:46 26.14 26.16 26.14 26.16 4.8K
14:47 26.16 26.16 26.16 26.16 0.6K
14:48 26.16 26.16 26.16 26.16 0.3K
14:49 26.16 26.16 26.16 26.16 0.0K
14:50 26.16 26.16 26.15 26.16 0.7K
14:51 26.16 26.16 26.16 26.16 0.2K
14:52 26.16 26.18 26.16 26.18 1.4K
14:53 26.18 26.19 26.18 26.19 2.7K
14:54 26.22 26.22 26.22 26.22 0.9K
14:55 26.22 26.22 26.22 26.22 0.7K
14:56 26.25 26.25 26.25 26.25 0.7K
14:57 26.25 26.27 26.25 26.27 0.9K
14:58 26.27 26.27 26.26 26.27 1.1K
14:59 26.27 26.27 26.25 26.25 1.8K
15:00 26.25 26.25 26.25 26.25 0.3K
15:01 26.25 26.31 26.25 26.31 2.2K
15:02 26.31 26.31 26.31 26.31 1.7K
15:03 26.31 26.31 26.31 26.31 0.7K
15:04 26.31 26.31 26.31 26.31 0.6K
15:05 26.31 26.31 26.28 26.30 2.1K
15:06 26.31 26.31 26.31 26.31 1.1K
15:07 26.31 26.31 26.30 26.30 0.7K
15:08 26.31 26.37 26.31 26.37 6.3K
15:09 26.37 26.37 26.36 26.36 1.3K
15:10 26.36 26.36 26.36 26.36 1.2K
15:11 26.36 26.36 26.34 26.34 0.9K
15:12 26.34 26.34 26.33 26.33 0.8K
15:13 26.33 26.35 26.33 26.35 0.9K
15:14 26.35 26.35 26.35 26.35 2.5K
15:15 26.35 26.36 26.35 26.36 3.1K
15:16 26.36 26.36 26.36 26.36 0.4K
15:17 26.36 26.36 26.35 26.35 1.5K
15:18 26.35 26.35 26.35 26.35 0.2K
15:19 26.35 26.38 26.35 26.38 4.6K
15:20 26.39 26.40 26.39 26.40 2.6K
15:21 26.40 26.40 26.39 26.40 2.1K
15:22 26.40 26.40 26.40 26.40 9.0K
15:23 26.40 26.40 26.40 26.40 1.9K
15:24 26.40 26.40 26.40 26.40 0.5K
15:25 26.40 26.40 26.40 26.40 0.9K
15:26 26.40 26.41 26.40 26.41 3.9K
15:27 26.41 26.41 26.41 26.41 5.4K
15:28 26.41 26.41 26.40 26.40 3.2K
15:29 26.40 26.40 26.38 26.38 1.5K
15:30 26.38 26.38 26.32 26.35 13.2K
15:31 26.35 26.35 26.35 26.35 1.7K
15:32 26.35 26.37 26.35 26.37 1.5K
15:33 26.36 26.38 26.36 26.38 6.2K
15:34 26.39 26.39 26.39 26.39 8.1K
15:35 26.37 26.41 26.37 26.41 8.0K
15:36 26.41 26.41 26.41 26.41 0.8K
15:37 26.41 26.41 26.41 26.41 0.8K
15:38 26.41 26.44 26.41 26.44 1.2K
15:39 26.44 26.44 26.44 26.44 0.6K
15:40 26.44 26.44 26.44 26.44 2.2K
15:41 26.44 26.44 26.44 26.44 0.6K
15:42 26.44 26.44 26.40 26.40 2.0K
15:43 26.40 26.40 26.40 26.40 0.9K
15:44 26.40 26.42 26.40 26.42 3.5K
15:45 26.42 26.42 26.42 26.42 6.7K
15:46 26.42 26.43 26.42 26.43 1.2K
15:47 26.43 26.43 26.42 26.42 2.8K
15:48 26.43 26.43 26.43 26.43 4.1K
15:49 26.45 26.47 26.45 26.47 1.7K
15:50 26.48 26.51 26.48 26.49 8.0K
15:51 26.49 26.49 26.46 26.46 7.5K
15:52 26.46 26.46 26.44 26.46 6.5K
15:53 26.46 26.47 26.46 26.47 5.2K
15:54 26.47 26.51 26.47 26.51 8.5K
15:55 26.51 26.55 26.51 26.55 6.1K
15:56 26.55 26.57 26.51 26.51 12.7K
15:57 26.52 26.53 26.52 26.53 10.9K
15:58 26.54 26.60 26.54 26.60 23.3K
15:59 26.60 26.60 26.53 26.53 53.6K
16:00 26.52 26.56 26.47 26.55 253.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available