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 27.68 27.73 27.67 27.67 818.0K
09:31 27.67 27.76 27.65 27.71 1.2K
09:32 27.59 27.68 27.57 27.68 7.5K
09:33 27.63 27.71 27.60 27.60 2.3K
09:34 27.54 27.54 27.53 27.53 1.2K
09:35 27.52 27.58 27.52 27.52 2.9K
09:36 27.58 27.58 27.58 27.58 2.9K
09:37 27.60 27.60 27.60 27.60 0.4K
09:38 27.59 27.59 27.56 27.56 1.2K
09:39 27.54 27.54 27.51 27.52 2.5K
09:40 27.53 27.53 27.53 27.53 0.5K
09:41 27.52 27.57 27.52 27.57 1.5K
09:42 27.55 27.55 27.55 27.55 2.4K
09:43 27.57 27.57 27.51 27.51 6.6K
09:44 27.54 27.54 27.51 27.51 0.7K
09:45 27.50 27.51 27.50 27.51 2.9K
09:46 27.51 27.51 27.51 27.51 1.7K
09:48 27.52 27.56 27.52 27.56 2.3K
09:49 27.54 27.55 27.54 27.55 2.5K
09:50 27.53 27.53 27.53 27.53 1.0K
09:51 27.53 27.62 27.53 27.60 10.6K
09:52 27.61 27.62 27.61 27.62 0.5K
09:53 27.58 27.59 27.58 27.59 1.8K
09:54 27.56 27.58 27.56 27.58 2.5K
09:55 27.53 27.56 27.52 27.56 4.1K
09:56 27.55 27.59 27.55 27.59 1.6K
09:57 27.64 27.67 27.64 27.65 4.1K
09:58 27.68 27.68 27.68 27.68 2.2K
09:59 27.61 27.65 27.61 27.65 4.7K
10:00 27.64 27.64 27.64 27.64 1.2K
10:01 27.70 27.70 27.67 27.70 0.9K
10:02 27.67 27.67 27.64 27.64 3.3K
10:03 27.63 27.64 27.61 27.63 4.4K
10:04 27.63 27.63 27.63 27.63 0.7K
10:05 27.63 27.63 27.63 27.63 2.3K
10:07 27.67 27.67 27.67 27.67 1.1K
10:08 27.72 27.73 27.72 27.73 0.8K
10:09 27.73 27.75 27.73 27.75 0.7K
10:10 27.75 27.75 27.56 27.58 5.4K
10:11 27.58 27.60 27.58 27.59 3.8K
10:12 27.60 27.60 27.60 27.60 0.7K
10:13 27.59 27.67 27.59 27.67 2.5K
10:14 27.65 27.65 27.65 27.65 0.5K
10:15 27.65 27.65 27.65 27.65 1.8K
10:16 27.65 27.65 27.60 27.60 2.0K
10:17 27.58 27.65 27.58 27.64 5.4K
10:20 27.64 27.64 27.63 27.63 1.7K
10:21 27.65 27.65 27.65 27.65 1.5K
10:22 27.63 27.63 27.60 27.60 2.1K
10:23 27.60 27.60 27.58 27.60 3.4K
10:25 27.64 27.64 27.64 27.64 0.3K
10:26 27.62 27.62 27.60 27.60 2.0K
10:27 27.60 27.60 27.60 27.60 1.0K
10:28 27.56 27.59 27.56 27.59 2.5K
10:29 27.60 27.60 27.58 27.58 0.5K
10:30 27.56 27.58 27.56 27.58 3.1K
10:31 27.58 27.60 27.58 27.60 1.6K
10:32 27.61 27.64 27.61 27.64 2.3K
10:33 27.61 27.62 27.61 27.62 1.4K
10:34 27.62 27.62 27.61 27.61 0.5K
10:35 27.62 27.62 27.62 27.62 1.3K
10:36 27.62 27.62 27.62 27.62 2.1K
10:37 27.61 27.61 27.59 27.59 2.7K
10:38 27.58 27.61 27.58 27.61 4.9K
10:40 27.57 27.58 27.57 27.58 3.8K
10:41 27.61 27.61 27.60 27.60 3.0K
10:42 27.52 27.52 27.50 27.51 5.2K
10:43 27.52 27.52 27.51 27.51 2.2K
10:44 27.52 27.52 27.52 27.52 0.2K
10:45 27.50 27.53 27.47 27.47 6.5K
10:46 27.42 27.42 27.38 27.38 2.0K
10:47 27.44 27.44 27.44 27.44 1.0K
10:48 27.46 27.46 27.45 27.45 1.5K
10:49 27.41 27.43 27.41 27.43 2.7K
10:50 27.43 27.43 27.43 27.43 1.4K
10:51 27.45 27.46 27.45 27.46 1.5K
10:52 27.42 27.43 27.42 27.43 1.4K
10:53 27.43 27.44 27.42 27.42 5.6K
10:55 27.45 27.46 27.45 27.46 2.0K
10:56 27.45 27.45 27.45 27.45 1.0K
10:57 27.43 27.43 27.42 27.43 3.9K
10:58 27.46 27.46 27.46 27.46 1.0K
11:00 27.43 27.44 27.42 27.44 3.0K
11:01 27.42 27.42 27.42 27.42 0.1K
11:02 27.43 27.43 27.43 27.43 0.3K
11:03 27.43 27.45 27.41 27.45 2.9K
11:04 27.42 27.42 27.40 27.42 4.0K
11:05 27.43 27.43 27.43 27.43 1.1K
11:06 27.40 27.43 27.40 27.42 1.8K
11:07 27.43 27.43 27.39 27.39 3.2K
11:08 27.33 27.33 27.31 27.31 1.6K
11:09 27.27 27.29 27.27 27.27 8.2K
11:10 27.29 27.29 27.29 27.29 1.2K
11:11 27.26 27.27 27.24 27.27 26.2K
11:12 27.28 27.30 27.28 27.29 3.4K
11:13 27.28 27.29 27.26 27.27 4.0K
11:14 27.29 27.29 27.29 27.29 0.2K
11:15 27.29 27.29 27.29 27.29 2.8K
11:16 27.29 27.33 27.29 27.33 4.3K
11:17 27.39 27.42 27.39 27.42 1.1K
11:18 27.38 27.43 27.38 27.43 1.9K
11:19 27.43 27.43 27.41 27.41 1.0K
11:20 27.42 27.44 27.42 27.44 2.1K
11:21 27.44 27.50 27.44 27.50 3.7K
11:23 27.50 27.50 27.47 27.47 4.6K
11:24 27.47 27.47 27.47 27.47 0.7K
11:25 27.49 27.53 27.49 27.52 2.6K
11:26 27.52 27.56 27.52 27.54 3.0K
11:27 27.55 27.55 27.55 27.55 1.6K
11:28 27.59 27.59 27.59 27.59 0.7K
11:29 27.59 27.60 27.56 27.60 7.5K
11:30 27.62 27.62 27.61 27.61 0.3K
11:31 27.61 27.61 27.61 27.61 1.5K
11:32 27.61 27.61 27.61 27.61 3.5K
11:34 27.68 27.68 27.68 27.68 0.6K
11:35 27.68 27.68 27.65 27.68 3.6K
11:36 27.68 27.68 27.68 27.68 1.0K
11:37 27.62 27.62 27.62 27.62 1.6K
11:38 27.64 27.64 27.62 27.62 1.9K
11:39 27.64 27.64 27.64 27.64 1.1K
11:40 27.61 27.61 27.59 27.60 1.3K
11:41 27.60 27.60 27.60 27.60 1.7K
11:42 27.60 27.63 27.60 27.62 1.6K
11:43 27.61 27.64 27.61 27.63 1.8K
11:44 27.63 27.63 27.59 27.59 3.8K
11:45 27.59 27.59 27.59 27.59 0.8K
11:46 27.57 27.57 27.55 27.55 3.1K
11:47 27.53 27.55 27.53 27.55 2.7K
11:48 27.56 27.58 27.56 27.58 2.1K
11:49 27.58 27.58 27.58 27.58 0.9K
11:50 27.57 27.58 27.57 27.58 2.2K
11:51 27.57 27.64 27.57 27.64 7.2K
11:53 27.65 27.67 27.65 27.67 1.6K
11:54 27.75 27.75 27.75 27.75 4.0K
11:55 27.73 27.75 27.73 27.75 6.2K
11:56 27.75 27.76 27.74 27.74 1.1K
11:57 27.74 27.77 27.74 27.75 2.2K
11:58 27.76 27.76 27.76 27.76 1.0K
11:59 27.76 27.78 27.76 27.78 1.4K
12:00 27.76 27.81 27.75 27.81 17.0K
12:01 27.82 27.82 27.82 27.82 0.5K
12:02 27.80 27.80 27.78 27.78 2.0K
12:03 27.80 27.84 27.80 27.82 5.9K
12:04 27.84 27.85 27.84 27.85 1.1K
12:05 27.85 27.85 27.81 27.81 2.5K
12:06 27.85 27.89 27.85 27.89 3.3K
12:08 27.91 27.91 27.90 27.90 1.1K
12:09 27.91 27.91 27.90 27.90 1.5K
12:10 27.91 27.91 27.91 27.91 1.9K
12:11 27.97 28.03 27.97 27.98 32.7K
12:12 28.05 28.12 28.05 28.12 2.2K
12:13 28.16 28.16 28.13 28.13 3.3K
12:14 28.13 28.19 28.13 28.19 7.7K
12:15 28.16 28.16 28.10 28.10 5.9K
12:16 28.09 28.09 28.09 28.09 1.1K
12:17 28.08 28.09 28.08 28.08 5.1K
12:18 28.11 28.11 28.11 28.11 1.4K
12:19 28.09 28.12 28.09 28.10 1.7K
12:20 28.10 28.15 28.10 28.15 4.6K
12:21 28.15 28.26 28.15 28.26 8.5K
12:22 28.27 28.36 28.27 28.36 14.8K
12:23 28.37 28.37 28.29 28.29 1.2K
12:24 28.34 28.34 28.31 28.31 2.3K
12:25 28.31 28.31 28.28 28.28 4.0K
12:26 28.29 28.30 28.29 28.30 2.8K
12:27 28.29 28.29 28.26 28.26 2.6K
12:28 28.24 28.24 28.20 28.20 8.7K
12:29 28.20 28.20 28.19 28.20 2.4K
12:30 28.19 28.20 28.15 28.15 4.5K
12:31 28.16 28.16 28.15 28.14 1.7K
12:32 28.15 28.15 28.15 28.15 1.6K
12:33 28.17 28.17 28.17 28.17 0.9K
12:34 28.19 28.19 28.19 28.19 1.1K
12:35 28.19 28.21 28.19 28.21 4.2K
12:36 28.19 28.21 28.18 28.21 4.0K
12:37 28.22 28.22 28.21 28.21 0.6K
12:38 28.22 28.24 28.22 28.24 4.1K
12:39 28.24 28.24 28.22 28.22 1.5K
12:40 28.22 28.22 28.22 28.22 1.3K
12:41 28.21 28.22 28.19 28.21 14.8K
12:42 28.20 28.20 28.17 28.18 1.5K
12:43 28.17 28.17 28.13 28.13 4.5K
12:44 28.13 28.15 28.13 28.15 4.4K
12:45 28.15 28.15 28.06 28.06 9.2K
12:46 28.03 28.05 28.01 28.01 3.2K
12:47 28.03 28.03 27.99 28.01 4.6K
12:48 28.02 28.03 28.02 28.03 0.7K
12:49 27.99 27.99 27.99 27.99 0.7K
12:50 27.97 27.97 27.97 27.97 1.8K
12:51 27.97 27.98 27.97 27.98 1.6K
12:52 27.95 27.95 27.95 27.95 1.6K
12:53 27.92 27.92 27.92 27.92 1.0K
12:54 27.89 27.89 27.89 27.89 1.0K
12:55 27.89 27.89 27.88 27.88 4.4K
12:56 27.85 27.85 27.80 27.81 2.1K
12:57 27.80 27.80 27.77 27.78 4.4K
12:58 27.78 27.83 27.78 27.81 6.3K
12:59 27.82 27.87 27.82 27.85 9.5K
13:00 27.83 27.83 27.82 27.82 1.2K
13:01 27.81 27.81 27.76 27.76 2.6K
13:02 27.77 27.77 27.77 27.77 2.8K
13:05 27.77 27.79 27.77 27.78 1.7K
13:06 27.81 27.81 27.74 27.74 6.1K
13:07 27.74 27.74 27.73 27.73 0.9K
13:08 27.72 27.72 27.68 27.69 2.4K
13:09 27.70 27.70 27.70 27.70 2.0K
13:10 27.70 27.76 27.70 27.76 2.8K
13:11 27.73 27.80 27.73 27.80 1.8K
13:12 27.78 27.80 27.78 27.80 1.6K
13:13 27.78 27.79 27.78 27.79 1.3K
13:14 27.76 27.76 27.76 27.76 0.4K
13:15 27.76 27.77 27.76 27.77 2.8K
13:16 27.78 27.78 27.78 27.78 1.1K
13:17 27.79 27.79 27.77 27.77 1.7K
13:18 27.78 27.80 27.78 27.80 2.1K
13:19 27.79 27.81 27.79 27.79 12.9K
13:20 27.78 27.79 27.78 27.78 1.7K
13:21 27.79 27.79 27.74 27.74 7.3K
13:23 27.74 27.74 27.70 27.71 6.1K
13:24 27.70 27.70 27.69 27.69 1.8K
13:25 27.71 27.75 27.71 27.75 5.1K
13:26 27.75 27.75 27.75 27.75 1.2K
13:27 27.75 27.75 27.75 27.75 0.6K
13:28 27.75 27.75 27.75 27.75 3.2K
13:29 27.73 27.76 27.73 27.76 5.1K
13:30 27.78 27.89 27.78 27.89 13.2K
13:31 27.88 27.88 27.86 27.88 2.6K
13:32 27.86 27.90 27.86 27.90 0.9K
13:33 27.88 27.88 27.83 27.83 4.2K
13:34 27.83 27.83 27.82 27.82 0.7K
13:35 27.81 27.81 27.81 27.81 3.3K
13:36 27.79 27.83 27.79 27.83 3.1K
13:37 27.83 27.83 27.82 27.82 3.7K
13:38 27.74 27.74 27.74 27.74 1.2K
13:39 27.74 27.74 27.72 27.72 1.0K
13:40 27.72 27.72 27.70 27.71 2.5K
13:41 27.72 27.72 27.72 27.72 0.8K
13:42 27.72 27.72 27.72 27.72 1.0K
13:43 27.72 27.72 27.72 27.72 0.4K
13:44 27.72 27.72 27.69 27.69 1.9K
13:45 27.69 27.69 27.69 27.69 1.2K
13:46 27.67 27.68 27.67 27.67 1.6K
13:47 27.62 27.65 27.62 27.65 5.4K
13:48 27.65 27.66 27.65 27.66 4.0K
13:49 27.63 27.63 27.63 27.63 0.8K
13:50 27.63 27.64 27.63 27.64 6.4K
13:51 27.67 27.68 27.67 27.68 6.0K
13:53 27.68 27.68 27.67 27.67 2.9K
13:54 27.66 27.66 27.65 27.65 2.1K
13:55 27.73 27.81 27.73 27.81 6.1K
13:56 27.81 27.81 27.81 27.81 2.2K
13:57 27.85 27.90 27.85 27.90 11.0K
13:58 27.94 27.95 27.94 27.95 2.8K
13:59 27.96 28.02 27.96 28.02 5.0K
14:00 28.01 28.01 28.01 28.01 0.7K
14:01 28.01 28.01 27.99 27.99 2.1K
14:02 28.01 28.03 28.01 28.03 1.6K
14:03 28.05 28.07 28.04 28.04 2.8K
14:04 28.07 28.09 28.07 28.09 2.7K
14:05 28.09 28.11 28.09 28.11 3.9K
14:06 28.14 28.16 28.13 28.16 11.7K
14:07 28.15 28.15 28.14 28.14 0.7K
14:08 28.15 28.16 28.15 28.16 4.8K
14:09 28.19 28.19 28.19 28.19 0.2K
14:10 28.18 28.19 28.18 28.19 3.0K
14:11 28.19 28.20 28.14 28.15 8.7K
14:13 28.17 28.17 28.17 28.17 0.6K
14:14 28.17 28.18 28.15 28.18 4.0K
14:15 28.18 28.18 28.18 28.18 2.8K
14:16 28.18 28.18 28.17 28.17 0.4K
14:17 28.18 28.18 28.14 28.14 6.5K
14:18 28.19 28.19 28.19 28.19 4.0K
14:19 28.19 28.19 28.17 28.17 2.6K
14:21 28.17 28.19 28.17 28.19 7.8K
14:22 28.19 28.24 28.17 28.24 8.0K
14:23 28.24 28.25 28.21 28.21 6.9K
14:24 28.20 28.20 28.17 28.20 4.7K
14:25 28.18 28.18 28.18 28.18 1.8K
14:28 28.19 28.19 28.19 28.19 6.9K
14:30 28.22 28.22 28.22 28.22 4.6K
14:31 28.22 28.22 28.14 28.14 12.3K
14:32 28.16 28.16 28.16 28.16 1.2K
14:33 28.19 28.19 28.19 28.19 2.3K
14:35 28.21 28.23 28.21 28.21 4.4K
14:36 28.23 28.23 28.15 28.20 10.6K
14:38 28.19 28.19 28.17 28.17 3.6K
14:39 28.17 28.17 28.17 28.17 2.1K
14:40 28.17 28.17 28.16 28.17 6.5K
14:41 28.16 28.18 28.16 28.18 2.8K
14:43 28.20 28.21 28.20 28.21 3.4K
14:44 28.21 28.21 28.21 28.21 2.6K
14:45 28.21 28.21 28.19 28.19 1.9K
14:46 28.20 28.21 28.20 28.21 7.3K
14:47 28.20 28.20 28.18 28.18 4.4K
14:48 28.18 28.19 28.18 28.19 1.1K
14:49 28.19 28.19 28.17 28.17 5.1K
14:50 28.14 28.17 28.14 28.16 5.1K
14:53 28.18 28.18 28.18 28.18 3.8K
14:55 28.19 28.26 28.19 28.23 14.0K
14:56 28.24 28.24 28.24 28.24 1.6K
14:57 28.21 28.21 28.19 28.19 5.4K
14:58 28.18 28.18 28.17 28.17 4.1K
14:59 28.17 28.18 28.15 28.15 4.5K
15:00 28.14 28.14 28.12 28.14 5.3K
15:01 28.12 28.12 28.09 28.09 2.3K
15:02 28.07 28.07 28.05 28.06 5.9K
15:03 28.11 28.13 28.11 28.13 8.2K
15:04 28.14 28.16 28.14 28.16 2.7K
15:05 28.15 28.16 28.15 28.16 4.8K
15:06 28.16 28.17 28.16 28.17 3.2K
15:07 28.17 28.17 28.15 28.15 2.3K
15:08 28.16 28.16 28.16 28.16 3.0K
15:09 28.14 28.14 28.14 28.14 1.2K
15:10 28.14 28.14 28.14 28.14 1.3K
15:11 28.14 28.14 28.14 28.14 1.1K
15:12 28.12 28.13 28.12 28.12 5.8K
15:13 28.14 28.16 28.14 28.16 4.5K
15:14 28.15 28.17 28.15 28.17 0.9K
15:15 28.15 28.18 28.15 28.18 3.8K
15:16 28.17 28.19 28.17 28.19 2.8K
15:17 28.17 28.17 28.17 28.17 0.1K
15:18 28.17 28.17 28.16 28.16 2.5K
15:19 28.17 28.18 28.17 28.18 1.7K
15:20 28.16 28.16 28.15 28.15 2.3K
15:22 28.16 28.16 28.16 28.16 1.2K
15:23 28.16 28.16 28.16 28.16 1.8K
15:24 28.16 28.16 28.12 28.12 5.1K
15:25 28.13 28.13 28.11 28.11 7.2K
15:26 28.13 28.13 28.13 28.13 8.0K
15:27 28.14 28.14 28.14 28.14 2.4K
15:28 28.17 28.18 28.17 28.17 3.7K
15:29 28.18 28.19 28.18 28.19 1.9K
15:30 28.15 28.17 28.15 28.17 3.3K
15:31 28.17 28.17 28.13 28.13 7.1K
15:32 28.13 28.13 28.09 28.09 7.7K
15:33 28.09 28.12 28.09 28.09 4.3K
15:34 28.10 28.10 28.08 28.09 3.3K
15:35 28.10 28.10 28.10 28.10 3.6K
15:36 28.09 28.09 28.09 28.09 0.5K
15:37 28.10 28.10 28.03 28.03 5.3K
15:38 28.06 28.07 28.06 28.07 6.5K
15:39 28.06 28.06 28.05 28.05 3.1K
15:40 28.05 28.08 28.05 28.08 5.0K
15:41 28.07 28.08 28.07 28.08 5.6K
15:42 28.06 28.06 28.05 28.05 6.0K
15:43 28.05 28.05 28.02 28.04 6.1K
15:44 28.06 28.07 28.06 28.06 2.4K
15:45 28.06 28.06 28.05 28.06 4.4K
15:46 28.06 28.06 28.05 28.05 7.8K
15:47 28.05 28.09 28.05 28.09 6.4K
15:48 28.09 28.11 28.09 28.11 2.7K
15:49 28.10 28.10 28.09 28.10 5.8K
15:50 28.10 28.10 28.06 28.07 9.5K
15:51 28.07 28.08 28.06 28.07 8.3K
15:52 28.07 28.08 28.06 28.08 9.1K
15:53 28.07 28.09 28.06 28.07 11.9K
15:54 28.07 28.08 28.02 28.03 10.3K
15:55 28.02 28.05 28.02 28.05 19.2K
15:56 28.05 28.08 28.05 28.06 19.4K
15:57 28.05 28.07 28.04 28.07 19.0K
15:58 28.07 28.07 28.03 28.04 34.1K
15:59 28.04 28.04 27.98 27.98 250.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available