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 26.65 26.65 26.65 26.65 12.1K
09:31 26.48 26.48 26.48 26.48 4.7K
09:32 26.34 26.35 26.34 26.35 1.0K
09:33 26.44 26.44 26.44 26.44 3.4K
09:34 26.46 26.46 26.46 26.46 1.7K
09:36 26.58 26.58 26.58 26.58 3.8K
09:37 26.56 26.56 26.52 26.52 2.5K
09:38 26.53 26.53 26.46 26.46 0.8K
09:39 26.46 26.54 26.46 26.54 1.4K
09:40 26.55 26.55 26.55 26.55 0.5K
09:41 26.55 26.55 26.55 26.55 1.3K
09:42 26.55 26.55 26.55 26.55 0.3K
09:43 26.58 26.58 26.58 26.58 2.2K
09:45 26.63 26.63 26.60 26.60 0.7K
09:46 26.63 26.63 26.63 26.63 3.1K
09:47 26.68 26.68 26.68 26.68 0.7K
09:48 26.70 26.70 26.65 26.65 1.2K
09:49 26.65 26.76 26.61 26.75 26.9K
09:50 26.67 26.68 26.56 26.56 7.2K
09:51 26.56 26.56 26.51 26.51 4.6K
09:52 26.59 26.59 26.59 26.59 0.7K
09:53 26.60 26.60 26.60 26.60 1.8K
09:54 26.61 26.61 26.61 26.61 0.5K
09:55 26.58 26.58 26.57 26.57 0.7K
09:56 26.61 26.64 26.61 26.64 1.2K
09:58 26.60 26.60 26.54 26.54 4.0K
09:59 26.51 26.55 26.51 26.55 0.8K
10:00 26.57 26.57 26.57 26.57 0.6K
10:01 26.57 26.57 26.57 26.57 5.7K
10:02 26.49 26.49 26.44 26.44 3.3K
10:03 26.44 26.44 26.42 26.42 2.0K
10:04 26.46 26.46 26.42 26.42 0.4K
10:05 26.42 26.42 26.42 26.42 1.2K
10:07 26.45 26.45 26.42 26.42 3.8K
10:08 26.42 26.42 26.42 26.42 3.1K
10:10 26.45 26.45 26.42 26.43 9.4K
10:11 26.43 26.55 26.43 26.55 14.1K
10:12 26.55 26.55 26.55 26.55 0.9K
10:13 26.58 26.58 26.58 26.58 0.3K
10:14 26.60 26.60 26.60 26.60 1.8K
10:17 26.56 26.58 26.56 26.58 0.8K
10:18 26.63 26.63 26.63 26.63 1.1K
10:20 26.58 26.58 26.58 26.58 1.1K
10:21 26.58 26.58 26.58 26.58 1.2K
10:24 26.54 26.57 26.54 26.57 2.9K
10:30 26.55 26.55 26.55 26.55 1.0K
10:32 26.52 26.53 26.52 26.53 7.1K
10:34 26.49 26.49 26.49 26.49 1.9K
10:35 26.49 26.49 26.49 26.49 0.4K
10:36 26.48 26.48 26.48 26.48 3.0K
10:37 26.48 26.48 26.48 26.48 1.1K
10:38 26.45 26.45 26.45 26.45 1.1K
10:40 26.46 26.57 26.46 26.57 4.9K
10:43 26.57 26.57 26.57 26.57 0.3K
10:44 26.56 26.58 26.56 26.58 3.4K
10:47 26.56 26.56 26.56 26.56 0.6K
10:48 26.55 26.55 26.55 26.55 1.1K
10:50 26.57 26.57 26.56 26.56 0.6K
10:51 26.57 26.57 26.57 26.57 1.7K
10:54 26.63 26.65 26.63 26.65 2.5K
10:55 26.65 26.65 26.65 26.65 1.3K
10:59 26.65 26.65 26.65 26.65 1.5K
11:01 26.65 26.65 26.65 26.65 2.1K
11:02 26.65 26.65 26.65 26.65 1.5K
11:03 26.67 26.73 26.67 26.73 9.7K
11:04 26.73 26.73 26.73 26.73 1.8K
11:05 26.68 26.68 26.68 26.68 1.7K
11:06 26.70 26.70 26.70 26.70 2.0K
11:07 26.72 26.72 26.72 26.72 3.7K
11:08 26.74 26.74 26.71 26.71 1.4K
11:10 26.68 26.68 26.68 26.68 1.2K
11:11 26.70 26.72 26.70 26.72 1.1K
11:13 26.70 26.70 26.70 26.70 1.1K
11:16 26.70 26.79 26.70 26.79 5.4K
11:17 26.80 26.80 26.77 26.77 5.2K
11:20 26.81 26.81 26.81 26.81 1.4K
11:23 26.78 26.81 26.78 26.78 3.1K
11:29 26.76 26.76 26.76 26.76 0.7K
11:31 26.76 26.76 26.76 26.76 0.3K
11:32 26.77 26.77 26.77 26.77 3.3K
11:34 26.78 26.85 26.77 26.85 22.4K
11:35 26.86 26.87 26.86 26.86 4.8K
11:36 26.86 26.86 26.86 26.86 1.5K
11:37 26.86 26.86 26.86 26.86 2.0K
11:38 26.86 26.86 26.86 26.86 2.6K
11:39 26.83 26.83 26.83 26.83 0.7K
11:41 26.83 26.85 26.83 26.85 3.9K
11:42 26.86 26.86 26.86 26.86 0.7K
11:43 26.87 26.87 26.83 26.83 3.9K
11:44 26.85 26.85 26.85 26.85 3.0K
11:47 26.83 26.84 26.83 26.84 2.1K
11:48 26.84 26.84 26.84 26.84 1.8K
11:49 26.82 26.82 26.82 26.82 1.3K
11:50 26.81 26.82 26.81 26.82 1.7K
11:52 26.83 26.85 26.83 26.85 3.3K
11:53 26.84 26.84 26.84 26.84 1.9K
11:55 26.84 26.84 26.84 26.84 1.3K
11:56 26.85 26.85 26.85 26.85 0.8K
11:57 26.86 26.86 26.86 26.86 1.0K
11:58 26.87 26.87 26.86 26.86 1.4K
12:00 26.86 26.86 26.86 26.86 1.0K
12:01 26.86 26.86 26.86 26.86 0.2K
12:02 26.87 26.88 26.86 26.86 4.6K
12:04 26.84 26.84 26.81 26.83 1.1K
12:05 26.83 26.83 26.82 26.82 0.5K
12:06 26.82 26.82 26.82 26.82 0.2K
12:07 26.83 26.83 26.82 26.82 0.5K
12:08 26.81 26.81 26.81 26.81 1.6K
12:09 26.82 26.82 26.82 26.82 0.2K
12:10 26.80 26.80 26.79 26.79 3.7K
12:15 26.80 26.80 26.78 26.78 1.6K
12:16 26.77 26.77 26.77 26.77 1.7K
12:19 26.76 26.76 26.74 26.74 4.4K
12:20 26.74 26.74 26.74 26.74 0.6K
12:21 26.73 26.74 26.73 26.74 2.9K
12:22 26.73 26.73 26.72 26.72 5.0K
12:24 26.72 26.72 26.72 26.72 2.2K
12:27 26.71 26.71 26.71 26.71 0.4K
12:28 26.71 26.71 26.70 26.70 1.5K
12:29 26.70 26.70 26.69 26.69 0.6K
12:30 26.69 26.70 26.68 26.70 1.6K
12:32 26.69 26.69 26.69 26.69 0.6K
12:34 26.69 26.69 26.69 26.69 1.8K
12:36 26.67 26.67 26.67 26.67 0.2K
12:37 26.68 26.70 26.68 26.68 7.0K
12:38 26.68 26.68 26.67 26.67 1.6K
12:39 26.66 26.66 26.66 26.66 0.7K
12:40 26.66 26.66 26.66 26.66 0.3K
12:41 26.66 26.66 26.66 26.66 0.6K
12:43 26.66 26.66 26.66 26.66 0.1K
12:44 26.67 26.69 26.67 26.69 4.3K
12:45 26.68 26.68 26.68 26.68 0.7K
12:47 26.66 26.66 26.62 26.63 5.0K
12:50 26.62 26.62 26.62 26.62 0.5K
12:52 26.62 26.62 26.60 26.60 0.8K
12:54 26.64 26.64 26.64 26.64 0.8K
12:55 26.62 26.62 26.62 26.62 0.1K
12:56 26.62 26.62 26.60 26.60 2.3K
12:57 26.56 26.56 26.53 26.54 10.2K
12:58 26.54 26.54 26.54 26.54 3.0K
12:59 26.54 26.54 26.54 26.54 2.4K
13:00 26.54 26.60 26.54 26.60 3.5K
13:01 26.68 26.68 26.66 26.66 9.3K
13:02 26.66 26.66 26.66 26.66 1.2K
13:03 26.66 26.66 26.66 26.66 0.6K
13:04 26.70 26.71 26.69 26.70 18.4K
13:05 26.70 26.70 26.69 26.69 2.1K
13:06 26.69 26.69 26.69 26.69 0.9K
13:09 26.70 26.70 26.70 26.70 0.5K
13:10 26.66 26.66 26.66 26.66 0.3K
13:11 26.70 26.80 26.70 26.80 8.5K
13:12 26.80 26.80 26.80 26.80 1.1K
13:13 26.80 26.80 26.80 26.80 0.1K
13:14 26.77 26.77 26.77 26.77 2.1K
13:15 26.75 26.75 26.75 26.75 0.5K
13:16 26.77 26.79 26.76 26.79 3.3K
13:17 26.78 26.78 26.77 26.77 1.4K
13:19 26.78 26.79 26.78 26.79 1.0K
13:20 26.81 26.81 26.78 26.78 2.7K
13:21 26.79 26.79 26.79 26.79 0.4K
13:22 26.79 26.79 26.79 26.79 0.3K
13:23 26.79 26.79 26.77 26.77 0.7K
13:24 26.79 26.79 26.79 26.79 0.2K
13:25 26.79 26.79 26.79 26.79 0.8K
13:26 26.77 26.77 26.77 26.77 2.6K
13:27 26.75 26.75 26.74 26.74 2.6K
13:29 26.73 26.74 26.73 26.74 1.5K
13:30 26.73 26.73 26.73 26.73 0.7K
13:32 26.74 26.74 26.74 26.74 0.5K
13:33 26.74 26.74 26.74 26.74 1.4K
13:34 26.74 26.74 26.74 26.74 4.0K
13:35 26.74 26.74 26.73 26.73 0.3K
13:36 26.74 26.74 26.74 26.74 5.1K
13:37 26.74 26.74 26.74 26.74 0.9K
13:38 26.74 26.75 26.74 26.75 4.7K
13:39 26.73 26.73 26.73 26.73 4.8K
13:40 26.72 26.72 26.64 26.64 9.8K
13:41 26.64 26.64 26.59 26.59 4.4K
13:42 26.59 26.60 26.59 26.60 4.1K
13:43 26.60 26.60 26.60 26.60 0.9K
13:44 26.59 26.59 26.59 26.59 2.6K
13:46 26.57 26.57 26.57 26.57 1.2K
13:47 26.57 26.59 26.57 26.59 10.9K
13:48 26.60 26.60 26.59 26.59 2.3K
13:49 26.59 26.60 26.59 26.60 1.5K
13:50 26.59 26.60 26.59 26.60 1.3K
13:51 26.59 26.60 26.59 26.60 0.9K
13:52 26.60 26.66 26.60 26.66 5.4K
13:53 26.64 26.64 26.64 26.64 0.8K
13:54 26.64 26.66 26.64 26.66 1.1K
13:55 26.65 26.67 26.65 26.67 2.5K
13:56 26.67 26.67 26.67 26.67 0.2K
13:57 26.67 26.67 26.67 26.67 10.4K
13:58 26.67 26.67 26.67 26.67 3.0K
13:59 26.67 26.68 26.66 26.68 21.1K
14:00 26.68 26.68 26.68 26.68 0.5K
14:01 26.68 26.68 26.68 26.68 1.0K
14:03 26.68 26.74 26.68 26.74 3.9K
14:06 26.74 26.74 26.74 26.74 1.7K
14:07 26.75 26.76 26.75 26.76 1.4K
14:08 26.76 26.76 26.76 26.76 3.2K
14:10 26.77 26.77 26.77 26.77 0.4K
14:11 26.77 26.77 26.77 26.77 1.7K
14:14 26.77 26.77 26.77 26.77 0.4K
14:15 26.77 26.77 26.77 26.77 1.9K
14:17 26.78 26.78 26.77 26.77 0.4K
14:18 26.77 26.77 26.77 26.77 0.3K
14:19 26.77 26.78 26.76 26.76 6.0K
14:20 26.75 26.75 26.74 26.74 2.8K
14:21 26.72 26.72 26.72 26.72 0.8K
14:22 26.72 26.72 26.72 26.72 0.6K
14:24 26.72 26.72 26.72 26.72 2.7K
14:25 26.73 26.73 26.72 26.72 0.6K
14:26 26.71 26.72 26.71 26.72 0.2K
14:27 26.72 26.72 26.72 26.72 0.3K
14:28 26.72 26.72 26.72 26.72 0.3K
14:29 26.73 26.73 26.72 26.72 1.2K
14:30 26.72 26.73 26.72 26.73 1.4K
14:32 26.72 26.72 26.72 26.72 0.2K
14:33 26.70 26.71 26.70 26.71 3.1K
14:34 26.72 26.72 26.72 26.72 0.4K
14:35 26.72 26.72 26.72 26.72 1.4K
14:36 26.73 26.73 26.73 26.73 0.5K
14:38 26.73 26.73 26.72 26.72 1.6K
14:39 26.75 26.75 26.75 26.75 6.7K
14:40 26.74 26.76 26.73 26.76 3.1K
14:41 26.76 26.76 26.75 26.75 3.3K
14:44 26.74 26.74 26.74 26.74 10.7K
14:45 26.76 26.76 26.76 26.76 0.2K
14:46 26.76 26.76 26.74 26.74 5.3K
14:47 26.74 26.74 26.74 26.74 0.4K
14:48 26.74 26.74 26.74 26.74 0.7K
14:50 26.74 26.74 26.74 26.74 2.4K
14:52 26.74 26.74 26.73 26.73 2.3K
14:53 26.74 26.76 26.74 26.76 6.8K
14:56 26.79 26.80 26.79 26.80 2.3K
14:58 26.81 26.83 26.81 26.83 2.8K
14:59 26.83 26.84 26.83 26.84 2.7K
15:00 26.84 26.84 26.84 26.84 1.4K
15:03 26.84 26.85 26.84 26.85 1.0K
15:04 26.84 26.85 26.84 26.85 1.4K
15:05 26.84 26.84 26.84 26.84 1.3K
15:06 26.84 26.85 26.84 26.85 2.5K
15:07 26.87 26.87 26.87 26.87 1.7K
15:08 26.87 26.87 26.87 26.87 0.3K
15:09 26.86 26.88 26.86 26.88 0.9K
15:10 26.86 26.86 26.86 26.86 1.5K
15:11 26.86 26.86 26.85 26.85 1.4K
15:12 26.86 26.86 26.86 26.86 0.4K
15:13 26.86 26.86 26.86 26.86 0.7K
15:14 26.86 26.87 26.86 26.87 2.2K
15:15 26.86 26.86 26.86 26.86 1.2K
15:16 26.88 26.90 26.88 26.90 3.8K
15:17 26.91 26.95 26.91 26.95 8.2K
15:18 26.93 26.94 26.91 26.93 19.1K
15:19 26.93 26.93 26.92 26.92 2.5K
15:21 26.93 26.94 26.93 26.94 0.6K
15:22 26.93 26.94 26.93 26.94 5.0K
15:23 26.93 26.93 26.93 26.93 3.1K
15:24 26.94 26.95 26.94 26.95 4.7K
15:25 26.93 26.93 26.93 26.93 2.0K
15:26 26.93 26.93 26.93 26.93 0.7K
15:27 26.93 26.94 26.92 26.92 7.6K
15:28 26.92 26.92 26.92 26.92 0.6K
15:29 26.92 26.92 26.92 26.92 1.2K
15:30 26.92 26.92 26.91 26.91 1.2K
15:31 26.91 26.91 26.86 26.86 4.9K
15:32 26.86 26.88 26.86 26.88 4.0K
15:33 26.88 26.89 26.88 26.89 0.7K
15:34 26.88 26.90 26.88 26.90 1.9K
15:35 26.89 26.89 26.89 26.89 1.2K
15:36 26.91 26.91 26.90 26.91 2.9K
15:37 26.91 26.92 26.91 26.91 3.4K
15:38 26.90 26.91 26.88 26.88 5.2K
15:39 26.89 26.90 26.89 26.89 3.7K
15:40 26.89 26.89 26.87 26.87 4.3K
15:41 26.86 26.87 26.86 26.86 11.0K
15:42 26.85 26.85 26.84 26.85 2.9K
15:43 26.85 26.85 26.85 26.85 0.8K
15:44 26.84 26.84 26.83 26.84 5.0K
15:45 26.83 26.83 26.75 26.76 6.9K
15:46 26.76 26.76 26.74 26.75 3.3K
15:47 26.77 26.77 26.75 26.75 6.1K
15:48 26.74 26.74 26.73 26.73 2.5K
15:49 26.73 26.73 26.72 26.72 2.4K
15:50 26.74 26.77 26.74 26.75 9.0K
15:51 26.75 26.84 26.75 26.82 16.0K
15:52 26.84 26.84 26.82 26.83 10.5K
15:53 26.82 26.86 26.82 26.86 9.9K
15:54 26.86 26.86 26.84 26.85 8.5K
15:55 26.84 26.89 26.84 26.88 12.6K
15:56 26.90 26.90 26.89 26.89 15.9K
15:57 26.90 26.91 26.89 26.90 24.9K
15:58 26.90 26.90 26.89 26.90 22.0K
15:59 26.92 26.92 26.90 26.91 545.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available