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
09:30 26.48 26.49 26.36 26.49 27.1K
09:31 26.39 26.51 26.39 26.50 11.6K
09:32 26.45 26.45 26.44 26.44 1.1K
09:33 26.35 26.35 26.16 26.19 4.6K
09:34 26.28 26.28 26.21 26.21 0.6K
09:35 26.27 26.35 26.27 26.35 0.7K
09:36 26.44 26.49 26.44 26.46 4.8K
09:38 26.45 26.45 26.42 26.42 1.2K
09:39 26.46 26.49 26.46 26.49 1.3K
09:41 26.40 26.40 26.40 26.40 3.6K
09:43 26.48 26.48 26.48 26.48 0.2K
09:44 26.45 26.45 26.45 26.45 1.4K
09:45 26.48 26.48 26.48 26.48 11.3K
09:46 26.48 26.48 26.48 26.48 1.3K
09:47 26.51 26.54 26.51 26.54 4.8K
09:48 26.55 26.62 26.55 26.62 3.8K
09:49 26.57 26.57 26.55 26.55 10.4K
09:50 26.57 26.57 26.57 26.57 0.3K
09:51 26.48 26.48 26.46 26.46 4.0K
09:52 26.49 26.49 26.49 26.49 1.6K
09:53 26.47 26.49 26.46 26.46 1.1K
09:54 26.43 26.51 26.43 26.51 18.6K
09:55 26.45 26.48 26.45 26.48 2.9K
09:56 26.48 26.48 26.48 26.48 0.8K
09:57 26.47 26.47 26.41 26.42 2.9K
09:58 26.42 26.44 26.42 26.42 1.6K
09:59 26.41 26.47 26.41 26.45 3.1K
10:00 26.47 26.48 26.45 26.46 2.1K
10:01 26.46 26.49 26.46 26.49 1.3K
10:02 26.49 26.49 26.49 26.49 0.6K
10:03 26.49 26.49 26.45 26.46 1.8K
10:04 26.46 26.46 26.46 26.46 2.1K
10:05 26.40 26.40 26.39 26.39 3.3K
10:06 26.39 26.39 26.39 26.39 0.4K
10:07 26.39 26.39 26.37 26.37 1.9K
10:08 26.34 26.36 26.30 26.36 10.4K
10:09 26.35 26.35 26.30 26.30 3.8K
10:11 26.33 26.33 26.33 26.33 3.2K
10:12 26.37 26.37 26.37 26.37 1.9K
10:13 26.38 26.38 26.36 26.36 1.9K
10:14 26.36 26.36 26.36 26.36 1.6K
10:15 26.36 26.36 26.36 26.36 0.7K
10:16 26.38 26.38 26.38 26.38 1.3K
10:17 26.38 26.39 26.38 26.39 1.4K
10:18 26.39 26.39 26.39 26.39 0.3K
10:19 26.39 26.41 26.36 26.38 2.5K
10:20 26.41 26.41 26.39 26.39 2.1K
10:23 26.38 26.38 26.36 26.36 2.6K
10:24 26.38 26.38 26.36 26.36 0.7K
10:25 26.36 26.45 26.36 26.45 3.9K
10:26 26.45 26.45 26.45 26.45 0.1K
10:27 26.42 26.43 26.42 26.43 1.0K
10:28 26.43 26.44 26.43 26.44 0.7K
10:30 26.40 26.41 26.40 26.41 2.3K
10:31 26.44 26.46 26.44 26.46 1.0K
10:32 26.48 26.48 26.48 26.48 1.1K
10:33 26.47 26.47 26.45 26.45 1.1K
10:34 26.43 26.45 26.43 26.43 2.8K
10:35 26.38 26.38 26.38 26.38 3.2K
10:36 26.41 26.41 26.41 26.41 1.8K
10:37 26.42 26.43 26.42 26.43 2.6K
10:38 26.45 26.45 26.43 26.44 1.6K
10:39 26.42 26.42 26.42 26.42 1.9K
10:40 26.43 26.44 26.43 26.43 1.1K
10:41 26.43 26.43 26.41 26.43 0.7K
10:42 26.43 26.43 26.32 26.32 5.4K
10:43 26.32 26.32 26.31 26.31 2.8K
10:44 26.34 26.34 26.34 26.34 0.8K
10:45 26.32 26.32 26.32 26.32 0.4K
10:46 26.33 26.33 26.32 26.32 0.6K
10:47 26.32 26.38 26.32 26.38 9.3K
10:48 26.35 26.36 26.35 26.36 1.3K
10:50 26.39 26.39 26.37 26.38 5.1K
10:51 26.37 26.37 26.34 26.34 6.2K
10:53 26.36 26.36 26.36 26.36 0.2K
10:54 26.36 26.36 26.34 26.34 5.8K
10:55 26.42 26.42 26.42 26.42 1.5K
10:56 26.40 26.40 26.40 26.40 0.8K
10:57 26.39 26.39 26.39 26.39 1.0K
10:58 26.36 26.37 26.36 26.37 4.8K
11:02 26.35 26.35 26.34 26.34 2.3K
11:03 26.34 26.34 26.34 26.34 1.0K
11:04 26.35 26.35 26.33 26.35 1.5K
11:05 26.33 26.40 26.33 26.40 8.0K
11:06 26.36 26.36 26.36 26.36 1.0K
11:07 26.37 26.37 26.37 26.37 1.4K
11:08 26.37 26.37 26.37 26.37 0.3K
11:09 26.36 26.37 26.36 26.37 2.9K
11:11 26.39 26.39 26.39 26.39 4.0K
11:13 26.37 26.39 26.37 26.39 0.4K
11:14 26.39 26.39 26.37 26.39 2.6K
11:16 26.35 26.35 26.35 26.35 0.4K
11:18 26.34 26.38 26.34 26.38 0.8K
11:20 26.34 26.36 26.34 26.36 0.4K
11:21 26.34 26.36 26.34 26.36 1.7K
11:22 26.38 26.38 26.38 26.38 1.8K
11:23 26.38 26.40 26.38 26.40 1.4K
11:24 26.40 26.40 26.40 26.40 0.9K
11:25 26.38 26.38 26.38 26.38 0.4K
11:26 26.38 26.38 26.36 26.36 1.8K
11:28 26.32 26.32 26.32 26.32 0.4K
11:29 26.31 26.31 26.31 26.31 0.9K
11:30 26.32 26.32 26.32 26.32 0.1K
11:31 26.33 26.33 26.33 26.33 0.4K
11:32 26.33 26.33 26.33 26.33 0.5K
11:33 26.33 26.34 26.33 26.34 3.5K
11:34 26.33 26.33 26.33 26.33 6.0K
11:35 26.34 26.34 26.34 26.34 1.6K
11:37 26.33 26.33 26.33 26.33 2.3K
11:38 26.33 26.33 26.33 26.33 0.2K
11:39 26.33 26.33 26.26 26.28 3.6K
11:41 26.29 26.29 26.27 26.27 0.6K
11:42 26.24 26.24 26.24 26.24 2.4K
11:43 26.24 26.24 26.15 26.16 9.0K
11:44 26.13 26.13 26.13 26.13 1.8K
11:45 26.11 26.11 26.11 26.11 0.5K
11:46 26.12 26.12 26.08 26.08 1.8K
11:49 26.12 26.12 26.12 26.12 2.0K
11:50 26.14 26.14 26.14 26.14 0.4K
11:52 26.14 26.14 26.14 26.14 4.1K
11:54 26.11 26.12 26.11 26.12 1.6K
11:55 26.12 26.13 26.12 26.13 1.9K
11:56 26.12 26.12 26.12 26.12 2.0K
11:57 26.09 26.09 26.09 26.09 1.4K
11:58 26.15 26.18 26.15 26.18 3.8K
11:59 26.21 26.21 26.21 26.21 1.4K
12:01 26.23 26.23 26.23 26.23 0.5K
12:02 26.22 26.24 26.22 26.22 2.1K
12:03 26.23 26.23 26.23 26.23 0.8K
12:04 26.23 26.23 26.20 26.20 2.3K
12:06 26.20 26.20 26.20 26.20 1.3K
12:07 26.20 26.20 26.20 26.20 1.3K
12:08 26.20 26.20 26.20 26.20 0.4K
12:09 26.18 26.18 26.16 26.16 2.8K
12:10 26.17 26.17 26.17 26.17 0.5K
12:11 26.17 26.17 26.14 26.14 1.0K
12:12 26.13 26.13 26.13 26.13 3.4K
12:17 26.14 26.14 26.14 26.14 0.6K
12:19 26.14 26.14 26.14 26.14 1.9K
12:21 26.15 26.15 26.15 26.15 1.4K
12:22 26.15 26.16 26.15 26.16 2.4K
12:23 26.16 26.16 26.16 26.16 1.4K
12:24 26.13 26.13 26.13 26.13 0.6K
12:25 26.13 26.13 26.13 26.13 0.7K
12:26 26.14 26.15 26.14 26.15 1.5K
12:27 26.15 26.15 26.15 26.15 0.3K
12:28 26.15 26.16 26.15 26.16 5.6K
12:29 26.19 26.19 26.19 26.19 0.3K
12:30 26.18 26.18 26.17 26.17 1.0K
12:31 26.18 26.18 26.18 26.18 0.5K
12:32 26.21 26.23 26.19 26.19 14.7K
12:34 26.18 26.20 26.18 26.20 2.9K
12:36 26.26 26.26 26.26 26.26 1.4K
12:39 26.25 26.25 26.25 26.25 1.2K
12:41 26.27 26.27 26.26 26.26 1.1K
12:42 26.28 26.32 26.28 26.32 11.9K
12:43 26.31 26.31 26.31 26.31 2.6K
12:45 26.32 26.32 26.32 26.32 1.4K
12:46 26.32 26.32 26.32 26.32 1.0K
12:47 26.32 26.32 26.32 26.32 0.7K
12:48 26.33 26.33 26.33 26.33 0.1K
12:49 26.32 26.32 26.31 26.31 7.8K
12:50 26.30 26.30 26.30 26.30 2.3K
12:52 26.31 26.33 26.31 26.32 1.9K
12:53 26.33 26.33 26.31 26.31 1.5K
12:54 26.32 26.32 26.32 26.32 1.4K
12:55 26.30 26.30 26.30 26.30 0.4K
12:56 26.30 26.30 26.30 26.30 0.2K
12:57 26.30 26.30 26.30 26.30 0.7K
12:59 26.30 26.34 26.30 26.34 15.2K
13:00 26.33 26.33 26.33 26.33 7.3K
13:01 26.35 26.35 26.35 26.35 0.4K
13:02 26.35 26.36 26.34 26.34 7.0K
13:03 26.33 26.33 26.31 26.31 15.8K
13:04 26.31 26.32 26.31 26.32 1.0K
13:05 26.30 26.30 26.30 26.30 1.2K
13:06 26.31 26.31 26.31 26.31 10.3K
13:07 26.29 26.29 26.29 26.29 0.5K
13:08 26.29 26.29 26.29 26.29 0.2K
13:09 26.28 26.29 26.28 26.29 6.1K
13:11 26.29 26.29 26.29 26.29 0.4K
13:12 26.29 26.29 26.29 26.29 0.6K
13:13 26.29 26.29 26.29 26.29 1.2K
13:14 26.30 26.30 26.30 26.30 1.9K
13:15 26.31 26.31 26.31 26.31 0.2K
13:16 26.30 26.30 26.30 26.30 0.4K
13:17 26.30 26.30 26.30 26.30 1.2K
13:18 26.31 26.35 26.31 26.35 4.1K
13:19 26.34 26.40 26.34 26.40 4.9K
13:20 26.37 26.37 26.37 26.37 1.2K
13:22 26.36 26.36 26.36 26.36 0.9K
13:23 26.34 26.34 26.34 26.34 1.0K
13:24 26.32 26.32 26.32 26.32 0.7K
13:25 26.32 26.34 26.32 26.34 2.7K
13:30 26.31 26.31 26.31 26.31 0.9K
13:31 26.33 26.33 26.33 26.33 1.4K
13:32 26.32 26.33 26.32 26.33 1.2K
13:33 26.31 26.31 26.30 26.31 3.0K
13:35 26.25 26.25 26.25 26.25 0.3K
13:36 26.27 26.27 26.27 26.27 0.5K
13:37 26.27 26.28 26.27 26.28 1.5K
13:39 26.29 26.29 26.29 26.29 0.9K
13:41 26.26 26.26 26.26 26.26 2.1K
13:42 26.23 26.23 26.23 26.23 1.9K
13:43 26.20 26.20 26.20 26.20 2.0K
13:44 26.20 26.20 26.20 26.20 1.6K
13:49 26.20 26.20 26.20 26.20 0.6K
13:50 26.20 26.22 26.20 26.22 1.6K
13:52 26.20 26.20 26.20 26.20 0.3K
13:53 26.20 26.21 26.20 26.21 0.9K
13:54 26.21 26.21 26.21 26.21 2.5K
13:55 26.21 26.22 26.21 26.22 3.3K
13:56 26.26 26.26 26.26 26.26 0.4K
13:57 26.26 26.26 26.26 26.26 0.7K
13:59 26.25 26.25 26.24 26.24 2.1K
14:00 26.25 26.27 26.25 26.27 1.0K
14:01 26.27 26.27 26.26 26.26 2.6K
14:03 26.29 26.34 26.29 26.34 1.8K
14:04 26.33 26.33 26.33 26.33 3.9K
14:07 26.36 26.36 26.36 26.36 1.1K
14:08 26.37 26.38 26.37 26.38 1.0K
14:09 26.36 26.36 26.36 26.36 1.9K
14:10 26.35 26.35 26.35 26.35 1.5K
14:11 26.35 26.35 26.35 26.35 0.6K
14:12 26.34 26.36 26.34 26.34 0.9K
14:14 26.34 26.34 26.34 26.34 1.0K
14:15 26.33 26.33 26.33 26.33 0.1K
14:16 26.35 26.35 26.35 26.35 1.2K
14:17 26.34 26.35 26.34 26.35 2.4K
14:19 26.35 26.36 26.35 26.36 0.5K
14:20 26.35 26.36 26.35 26.36 3.0K
14:21 26.36 26.36 26.35 26.35 1.5K
14:22 26.35 26.35 26.33 26.33 5.5K
14:23 26.34 26.34 26.34 26.34 0.6K
14:24 26.34 26.34 26.34 26.34 1.0K
14:25 26.34 26.34 26.34 26.34 0.8K
14:26 26.35 26.35 26.35 26.35 2.8K
14:28 26.36 26.36 26.36 26.36 0.6K
14:29 26.36 26.39 26.35 26.39 11.2K
14:31 26.40 26.41 26.40 26.41 0.8K
14:32 26.42 26.42 26.41 26.41 0.8K
14:33 26.42 26.42 26.42 26.42 1.1K
14:34 26.42 26.42 26.42 26.42 1.5K
14:35 26.43 26.43 26.43 26.43 0.9K
14:36 26.43 26.44 26.43 26.44 3.5K
14:38 26.42 26.42 26.42 26.42 0.4K
14:39 26.43 26.44 26.43 26.44 1.4K
14:40 26.44 26.45 26.44 26.45 2.2K
14:42 26.45 26.45 26.45 26.45 0.2K
14:43 26.46 26.47 26.46 26.47 2.4K
14:44 26.45 26.45 26.45 26.45 3.5K
14:46 26.44 26.44 26.44 26.44 0.7K
14:47 26.44 26.44 26.44 26.44 2.3K
14:51 26.42 26.43 26.42 26.43 2.4K
14:52 26.44 26.44 26.44 26.44 6.0K
14:54 26.44 26.44 26.44 26.43 0.4K
14:55 26.42 26.42 26.42 26.42 2.3K
14:58 26.43 26.43 26.43 26.43 0.4K
14:59 26.42 26.42 26.42 26.42 3.6K
15:01 26.43 26.44 26.43 26.43 1.2K
15:02 26.44 26.44 26.44 26.44 3.0K
15:03 26.45 26.45 26.45 26.45 0.8K
15:04 26.45 26.45 26.44 26.44 5.3K
15:08 26.46 26.46 26.46 26.46 1.5K
15:09 26.47 26.47 26.47 26.47 1.0K
15:10 26.47 26.47 26.47 26.47 1.7K
15:11 26.47 26.48 26.45 26.48 3.5K
15:12 26.49 26.49 26.48 26.48 3.9K
15:13 26.48 26.48 26.48 26.48 0.3K
15:14 26.48 26.48 26.48 26.48 1.2K
15:15 26.51 26.51 26.51 26.51 6.7K
15:16 26.52 26.52 26.51 26.51 3.6K
15:17 26.53 26.54 26.52 26.53 13.9K
15:18 26.52 26.53 26.52 26.53 5.8K
15:19 26.55 26.55 26.55 26.55 0.9K
15:20 26.53 26.53 26.53 26.53 0.8K
15:21 26.54 26.60 26.54 26.60 5.5K
15:22 26.60 26.62 26.59 26.62 9.3K
15:23 26.62 26.63 26.61 26.61 11.3K
15:24 26.61 26.61 26.61 26.61 1.1K
15:25 26.61 26.61 26.61 26.61 1.2K
15:26 26.60 26.61 26.59 26.59 13.3K
15:27 26.59 26.59 26.58 26.59 3.3K
15:28 26.58 26.58 26.58 26.58 0.2K
15:29 26.60 26.60 26.59 26.60 2.6K
15:30 26.58 26.58 26.58 26.58 8.1K
15:31 26.58 26.59 26.58 26.59 1.4K
15:32 26.58 26.59 26.58 26.59 4.2K
15:33 26.59 26.59 26.58 26.58 8.5K
15:34 26.58 26.58 26.58 26.58 1.5K
15:35 26.58 26.61 26.58 26.60 7.4K
15:36 26.60 26.60 26.60 26.60 3.0K
15:37 26.61 26.62 26.61 26.61 12.1K
15:38 26.58 26.59 26.58 26.59 2.2K
15:39 26.59 26.60 26.59 26.60 1.5K
15:40 26.60 26.61 26.58 26.58 14.8K
15:41 26.60 26.60 26.60 26.60 1.9K
15:42 26.61 26.61 26.60 26.60 13.7K
15:43 26.57 26.58 26.56 26.58 5.8K
15:44 26.58 26.58 26.55 26.55 8.2K
15:45 26.56 26.56 26.51 26.51 7.4K
15:46 26.51 26.51 26.51 26.51 0.9K
15:47 26.49 26.49 26.47 26.47 8.0K
15:48 26.48 26.49 26.48 26.49 5.2K
15:49 26.50 26.51 26.50 26.51 6.9K
15:50 26.52 26.54 26.51 26.52 21.8K
15:51 26.52 26.57 26.52 26.57 16.0K
15:52 26.57 26.58 26.55 26.56 13.7K
15:53 26.56 26.57 26.56 26.57 17.3K
15:54 26.56 26.60 26.56 26.59 22.3K
15:55 26.57 26.60 26.56 26.56 27.1K
15:56 26.55 26.56 26.55 26.56 31.3K
15:57 26.55 26.56 26.53 26.55 21.7K
15:58 26.56 26.57 26.55 26.57 46.4K
15:59 26.56 26.60 26.53 26.60 504.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available