Clear Secure

YOU
🏛️ usa →
31.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.77 28.77 28.76 28.76 12.5K
09:31 28.76 28.76 28.76 28.76 1.0K
09:32 28.63 28.80 28.63 28.80 1.5K
09:33 28.73 28.73 28.73 28.73 0.2K
09:34 28.66 28.79 28.66 28.72 1.7K
09:35 28.66 28.67 28.66 28.67 0.8K
09:36 28.66 28.66 28.50 28.50 13.8K
09:37 28.49 28.49 28.49 28.49 1.0K
09:38 28.47 28.52 28.47 28.52 5.3K
09:39 28.47 28.48 28.47 28.48 0.5K
09:40 28.36 28.50 28.36 28.49 4.4K
09:42 28.46 28.46 28.46 28.46 0.4K
09:43 28.45 28.46 28.43 28.43 1.8K
09:44 28.51 28.51 28.51 28.51 5.4K
09:45 28.51 28.56 28.51 28.56 2.7K
09:46 28.58 28.58 28.54 28.54 2.9K
09:47 28.58 28.58 28.57 28.57 0.8K
09:48 28.56 28.57 28.55 28.55 6.5K
09:49 28.56 28.56 28.56 28.56 0.6K
09:50 28.55 28.59 28.55 28.59 5.6K
09:51 28.60 28.60 28.58 28.58 0.9K
09:52 28.60 28.60 28.52 28.54 4.8K
09:53 28.56 28.61 28.55 28.61 4.4K
09:54 28.61 28.61 28.61 28.61 0.7K
09:55 28.61 28.61 28.61 28.61 1.0K
09:56 28.65 28.65 28.62 28.64 1.0K
09:57 28.63 28.63 28.63 28.63 1.9K
09:58 28.64 28.64 28.64 28.64 4.3K
09:59 28.63 28.63 28.59 28.59 5.7K
10:00 28.59 28.66 28.59 28.65 4.8K
10:01 28.67 28.67 28.66 28.66 1.6K
10:02 28.66 28.66 28.66 28.66 1.0K
10:03 28.61 28.61 28.51 28.51 8.5K
10:04 28.52 28.52 28.51 28.51 0.6K
10:05 28.52 28.52 28.51 28.52 14.8K
10:06 28.51 28.53 28.48 28.51 6.1K
10:07 28.46 28.51 28.46 28.49 3.0K
10:08 28.49 28.51 28.48 28.48 6.1K
10:09 28.48 28.55 28.48 28.55 3.0K
10:10 28.53 28.58 28.53 28.56 6.2K
10:11 28.51 28.51 28.50 28.50 2.3K
10:12 28.46 28.47 28.46 28.47 1.6K
10:13 28.46 28.46 28.46 28.46 0.6K
10:14 28.46 28.47 28.42 28.42 5.2K
10:15 28.42 28.42 28.39 28.39 1.1K
10:16 28.38 28.42 28.38 28.42 4.8K
10:17 28.42 28.42 28.39 28.39 4.1K
10:18 28.39 28.41 28.39 28.39 1.6K
10:19 28.39 28.41 28.39 28.41 3.5K
10:20 28.46 28.48 28.46 28.46 4.2K
10:21 28.40 28.40 28.40 28.40 1.2K
10:22 28.41 28.42 28.39 28.42 1.6K
10:23 28.43 28.44 28.42 28.42 4.1K
10:24 28.40 28.40 28.38 28.38 1.4K
10:25 28.37 28.38 28.37 28.37 0.7K
10:26 28.38 28.38 28.36 28.37 1.6K
10:27 28.47 28.50 28.45 28.45 4.7K
10:28 28.47 28.47 28.47 28.47 22.5K
10:29 28.47 28.47 28.44 28.44 6.9K
10:30 28.46 28.48 28.46 28.48 2.0K
10:31 28.47 28.47 28.46 28.46 7.7K
10:32 28.38 28.38 28.35 28.35 1.2K
10:33 28.35 28.35 28.34 28.35 0.9K
10:34 28.33 28.33 28.25 28.26 24.7K
10:35 28.31 28.31 28.26 28.26 2.2K
10:36 28.29 28.33 28.24 28.28 26.8K
10:37 28.26 28.28 28.26 28.28 1.9K
10:38 28.26 28.28 28.25 28.27 1.4K
10:39 28.25 28.26 28.23 28.26 7.0K
10:40 28.27 28.27 28.27 28.27 5.4K
10:41 28.27 28.28 28.27 28.28 2.4K
10:42 28.35 28.35 28.35 28.35 23.1K
10:44 28.38 28.44 28.36 28.44 3.2K
10:45 28.46 28.46 28.39 28.39 2.7K
10:46 28.38 28.38 28.36 28.36 1.2K
10:47 28.36 28.36 28.35 28.35 2.2K
10:48 28.35 28.35 28.34 28.35 5.5K
10:49 28.35 28.35 28.33 28.33 0.7K
10:50 28.33 28.34 28.31 28.34 2.1K
10:51 28.30 28.30 28.28 28.30 17.3K
10:52 28.27 28.27 28.20 28.20 3.9K
10:53 28.19 28.19 28.19 28.19 0.4K
10:54 28.17 28.26 28.17 28.26 6.3K
10:55 28.26 28.26 28.24 28.24 1.5K
10:56 28.20 28.20 28.20 28.20 0.5K
10:57 28.21 28.22 28.19 28.22 1.6K
10:58 28.21 28.25 28.21 28.25 5.6K
10:59 28.26 28.27 28.24 28.26 8.8K
11:00 28.26 28.26 28.24 28.24 3.2K
11:01 28.24 28.27 28.24 28.25 10.4K
11:02 28.23 28.23 28.23 28.23 0.7K
11:03 28.17 28.17 28.17 28.17 0.3K
11:04 28.16 28.16 28.14 28.14 1.3K
11:05 28.14 28.15 28.12 28.15 4.5K
11:06 28.15 28.15 28.11 28.11 1.6K
11:07 28.11 28.11 28.08 28.08 4.6K
11:08 28.06 28.11 28.06 28.11 3.1K
11:09 28.10 28.10 28.08 28.08 1.4K
11:10 28.08 28.17 28.08 28.17 6.2K
11:11 28.17 28.18 28.17 28.17 4.0K
11:12 28.15 28.15 28.15 28.15 2.0K
11:13 28.20 28.20 28.20 28.20 0.9K
11:14 28.20 28.22 28.20 28.22 1.9K
11:15 28.22 28.22 28.19 28.19 4.4K
11:17 28.18 28.19 28.18 28.19 0.5K
11:18 28.19 28.20 28.18 28.19 0.8K
11:19 28.19 28.19 28.17 28.17 1.7K
11:20 28.17 28.21 28.17 28.21 2.3K
11:21 28.19 28.19 28.19 28.19 3.1K
11:22 28.22 28.22 28.22 28.22 2.4K
11:23 28.24 28.24 28.24 28.24 0.7K
11:24 28.24 28.24 28.21 28.22 2.3K
11:25 28.23 28.24 28.23 28.24 0.9K
11:26 28.27 28.27 28.27 28.27 1.1K
11:27 28.26 28.26 28.26 28.26 1.0K
11:28 28.26 28.26 28.22 28.23 2.3K
11:29 28.20 28.23 28.20 28.23 2.2K
11:30 28.24 28.24 28.23 28.23 1.6K
11:31 28.23 28.28 28.23 28.28 6.1K
11:33 28.31 28.31 28.31 28.31 0.9K
11:34 28.31 28.31 28.29 28.30 5.7K
11:36 28.30 28.30 28.30 28.30 0.3K
11:37 28.32 28.32 28.29 28.29 3.9K
11:38 28.29 28.30 28.29 28.30 1.6K
11:40 28.29 28.29 28.27 28.27 1.3K
11:41 28.27 28.27 28.27 28.27 0.6K
11:42 28.27 28.27 28.26 28.26 1.7K
11:43 28.25 28.25 28.25 28.25 1.6K
11:44 28.27 28.27 28.27 28.27 2.8K
11:46 28.27 28.27 28.27 28.27 0.5K
11:47 28.27 28.28 28.27 28.28 3.9K
11:48 28.28 28.28 28.28 28.28 1.5K
11:50 28.28 28.28 28.25 28.25 2.0K
11:51 28.25 28.25 28.23 28.23 2.2K
11:52 28.22 28.22 28.20 28.20 1.7K
11:53 28.19 28.21 28.19 28.21 1.2K
11:54 28.21 28.24 28.21 28.24 6.0K
11:56 28.25 28.25 28.24 28.25 2.0K
11:58 28.25 28.25 28.25 28.25 1.9K
11:59 28.27 28.28 28.27 28.27 2.3K
12:00 28.25 28.25 28.24 28.24 2.4K
12:02 28.23 28.23 28.23 28.23 2.3K
12:03 28.22 28.22 28.22 28.22 1.0K
12:04 28.22 28.22 28.20 28.20 0.6K
12:05 28.20 28.20 28.18 28.18 1.2K
12:06 28.19 28.19 28.16 28.16 4.4K
12:07 28.15 28.15 28.15 28.15 0.5K
12:08 28.13 28.14 28.13 28.13 1.4K
12:09 28.13 28.15 28.13 28.15 3.3K
12:10 28.15 28.18 28.15 28.18 3.4K
12:11 28.21 28.21 28.21 28.21 0.6K
12:12 28.19 28.19 28.19 28.19 2.6K
12:13 28.23 28.24 28.22 28.24 4.7K
12:14 28.23 28.27 28.23 28.27 1.5K
12:15 28.28 28.28 28.28 28.28 0.8K
12:16 28.25 28.25 28.25 28.25 1.3K
12:17 28.25 28.26 28.25 28.26 0.5K
12:18 28.27 28.27 28.27 28.27 3.7K
12:19 28.27 28.27 28.25 28.25 2.0K
12:20 28.25 28.25 28.24 28.24 1.5K
12:21 28.25 28.25 28.25 28.25 0.3K
12:22 28.26 28.26 28.26 28.26 3.0K
12:23 28.26 28.26 28.26 28.26 0.3K
12:24 28.27 28.27 28.26 28.26 1.0K
12:25 28.26 28.28 28.26 28.28 0.8K
12:27 28.29 28.29 28.28 28.28 1.6K
12:28 28.28 28.28 28.26 28.27 3.2K
12:29 28.27 28.27 28.27 28.27 0.5K
12:30 28.26 28.27 28.26 28.27 3.0K
12:31 28.30 28.30 28.30 28.30 0.6K
12:32 28.30 28.30 28.22 28.22 3.0K
12:35 28.24 28.24 28.20 28.20 14.7K
12:36 28.21 28.22 28.20 28.22 2.3K
12:37 28.25 28.25 28.25 28.25 1.3K
12:40 28.25 28.25 28.25 28.25 0.6K
12:41 28.25 28.26 28.25 28.26 1.0K
12:43 28.27 28.30 28.27 28.30 2.2K
12:44 28.30 28.30 28.30 28.30 1.4K
12:46 28.26 28.26 28.25 28.25 2.9K
12:47 28.25 28.26 28.25 28.26 2.0K
12:48 28.27 28.27 28.27 28.27 1.9K
12:49 28.24 28.24 28.24 28.24 0.5K
12:50 28.22 28.22 28.22 28.22 1.1K
12:52 28.23 28.23 28.20 28.20 1.3K
12:53 28.19 28.20 28.19 28.20 0.5K
12:54 28.20 28.21 28.20 28.21 2.5K
12:56 28.20 28.20 28.19 28.19 2.2K
12:57 28.18 28.18 28.18 28.18 0.7K
12:58 28.16 28.16 28.16 28.16 0.6K
12:59 28.14 28.14 28.13 28.13 2.4K
13:01 28.16 28.16 28.16 28.16 0.6K
13:02 28.15 28.15 28.15 28.15 1.0K
13:03 28.16 28.16 28.16 28.16 2.2K
13:05 28.17 28.17 28.16 28.16 1.0K
13:07 28.15 28.16 28.15 28.16 0.5K
13:08 28.16 28.16 28.16 28.16 0.4K
13:09 28.15 28.15 28.15 28.15 0.8K
13:10 28.15 28.15 28.15 28.15 2.9K
13:11 28.19 28.19 28.19 28.19 1.8K
13:13 28.19 28.19 28.19 28.19 1.8K
13:14 28.19 28.20 28.19 28.20 3.5K
13:15 28.19 28.21 28.19 28.21 2.1K
13:18 28.21 28.21 28.21 28.21 0.2K
13:19 28.21 28.24 28.21 28.23 2.7K
13:20 28.23 28.23 28.23 28.23 0.6K
13:21 28.24 28.24 28.24 28.24 0.9K
13:22 28.22 28.22 28.21 28.21 2.0K
13:23 28.22 28.23 28.22 28.23 2.1K
13:26 28.21 28.21 28.21 28.21 0.5K
13:27 28.22 28.22 28.22 28.22 0.4K
13:28 28.23 28.23 28.23 28.23 3.9K
13:30 28.26 28.26 28.26 28.26 0.6K
13:32 28.28 28.30 28.28 28.30 2.4K
13:33 28.29 28.29 28.29 28.29 1.2K
13:34 28.29 28.29 28.28 28.28 1.7K
13:35 28.28 28.28 28.28 28.28 1.1K
13:37 28.28 28.28 28.28 28.28 0.8K
13:38 28.28 28.28 28.28 28.28 1.1K
13:39 28.28 28.28 28.28 28.28 1.3K
13:41 28.29 28.29 28.29 28.29 1.5K
13:43 28.28 28.28 28.28 28.28 0.9K
13:45 28.31 28.31 28.31 28.31 2.9K
13:48 28.32 28.32 28.32 28.32 1.2K
13:49 28.30 28.30 28.30 28.30 2.0K
13:50 28.26 28.26 28.26 28.26 2.1K
13:51 28.26 28.26 28.26 28.26 1.5K
13:52 28.27 28.27 28.27 28.27 2.0K
13:53 28.28 28.28 28.28 28.28 1.4K
13:55 28.29 28.29 28.28 28.28 1.0K
13:56 28.29 28.29 28.29 28.29 0.6K
13:57 28.28 28.28 28.25 28.25 1.6K
13:58 28.27 28.27 28.26 28.26 4.4K
13:59 28.27 28.27 28.27 28.27 0.9K
14:00 28.27 28.27 28.27 28.27 1.9K
14:02 28.25 28.25 28.24 28.24 1.3K
14:03 28.25 28.25 28.25 28.25 1.0K
14:04 28.24 28.24 28.24 28.24 2.1K
14:05 28.22 28.22 28.22 28.22 1.2K
14:06 28.21 28.21 28.21 28.21 0.5K
14:07 28.21 28.21 28.21 28.21 0.5K
14:08 28.21 28.21 28.21 28.21 0.3K
14:09 28.22 28.22 28.22 28.22 1.9K
14:11 28.21 28.21 28.21 28.21 0.7K
14:13 28.22 28.22 28.22 28.22 0.4K
14:14 28.23 28.23 28.23 28.23 2.6K
14:15 28.23 28.23 28.23 28.23 0.5K
14:16 28.22 28.22 28.22 28.22 1.4K
14:17 28.20 28.20 28.20 28.20 0.1K
14:18 28.20 28.23 28.20 28.23 3.1K
14:19 28.23 28.23 28.23 28.23 0.3K
14:20 28.22 28.22 28.20 28.20 2.4K
14:22 28.17 28.17 28.16 28.16 3.7K
14:23 28.13 28.13 28.13 28.13 0.9K
14:24 28.14 28.14 28.11 28.11 1.5K
14:25 28.11 28.11 28.09 28.11 4.9K
14:26 28.11 28.11 28.11 28.11 1.5K
14:27 28.11 28.11 28.11 28.11 5.0K
14:28 28.11 28.11 28.10 28.10 1.3K
14:29 28.11 28.12 28.10 28.12 3.5K
14:30 28.15 28.16 28.15 28.16 1.2K
14:31 28.16 28.16 28.16 28.16 0.6K
14:32 28.16 28.16 28.16 28.16 0.3K
14:33 28.16 28.16 28.16 28.16 0.5K
14:34 28.16 28.16 28.14 28.14 6.8K
14:35 28.16 28.17 28.16 28.17 4.2K
14:37 28.26 28.26 28.26 28.26 0.1K
14:38 28.24 28.24 28.24 28.24 2.0K
14:40 28.24 28.24 28.23 28.23 0.6K
14:41 28.22 28.22 28.21 28.21 1.9K
14:42 28.20 28.20 28.19 28.19 2.2K
14:43 28.19 28.19 28.19 28.19 1.1K
14:44 28.19 28.19 28.18 28.18 0.9K
14:45 28.19 28.20 28.19 28.20 2.8K
14:46 28.21 28.21 28.21 28.21 0.6K
14:47 28.22 28.22 28.22 28.22 0.1K
14:48 28.22 28.22 28.21 28.22 1.7K
14:49 28.22 28.24 28.22 28.24 2.7K
14:50 28.23 28.23 28.23 28.23 0.5K
14:51 28.23 28.23 28.23 28.23 0.2K
14:52 28.23 28.23 28.23 28.23 1.2K
14:53 28.22 28.22 28.22 28.22 0.2K
14:54 28.22 28.22 28.22 28.22 1.5K
14:55 28.22 28.22 28.21 28.21 1.9K
14:56 28.21 28.22 28.20 28.20 1.3K
14:57 28.21 28.21 28.20 28.20 1.5K
14:58 28.19 28.19 28.19 28.19 0.6K
14:59 28.20 28.26 28.19 28.26 17.9K
15:00 28.26 28.26 28.26 28.26 1.9K
15:01 28.26 28.26 28.26 28.26 2.3K
15:02 28.28 28.28 28.27 28.27 0.9K
15:03 28.27 28.27 28.27 28.27 1.1K
15:04 28.27 28.27 28.26 28.26 4.4K
15:05 28.27 28.28 28.27 28.28 2.0K
15:06 28.27 28.29 28.27 28.29 2.1K
15:07 28.26 28.26 28.25 28.26 11.7K
15:08 28.26 28.27 28.26 28.27 1.2K
15:09 28.27 28.29 28.27 28.29 1.9K
15:10 28.29 28.29 28.29 28.29 1.6K
15:11 28.29 28.30 28.29 28.30 2.2K
15:12 28.30 28.31 28.30 28.31 1.8K
15:13 28.32 28.32 28.32 28.32 1.6K
15:14 28.33 28.33 28.31 28.31 3.1K
15:16 28.35 28.35 28.35 28.35 4.2K
15:17 28.34 28.37 28.33 28.37 1.3K
15:18 28.35 28.39 28.35 28.39 2.9K
15:19 28.37 28.37 28.37 28.37 3.5K
15:20 28.39 28.39 28.38 28.39 1.7K
15:21 28.39 28.39 28.39 28.39 0.9K
15:22 28.38 28.39 28.38 28.39 0.4K
15:23 28.39 28.41 28.39 28.41 2.7K
15:24 28.41 28.41 28.41 28.41 0.9K
15:25 28.40 28.40 28.40 28.40 3.5K
15:26 28.40 28.40 28.39 28.39 1.9K
15:27 28.39 28.39 28.39 28.39 1.1K
15:28 28.38 28.39 28.38 28.38 1.5K
15:29 28.42 28.43 28.42 28.43 6.2K
15:30 28.43 28.43 28.42 28.42 1.4K
15:31 28.40 28.40 28.40 28.40 3.5K
15:32 28.38 28.38 28.38 28.38 1.0K
15:33 28.39 28.41 28.38 28.40 5.7K
15:34 28.41 28.41 28.41 28.41 1.4K
15:35 28.46 28.46 28.45 28.45 4.7K
15:36 28.47 28.47 28.46 28.46 7.1K
15:37 28.45 28.45 28.43 28.43 3.1K
15:38 28.42 28.42 28.42 28.42 1.2K
15:39 28.42 28.46 28.41 28.46 6.2K
15:41 28.46 28.46 28.43 28.43 7.2K
15:42 28.42 28.43 28.42 28.43 2.7K
15:43 28.44 28.47 28.44 28.47 4.7K
15:44 28.49 28.50 28.49 28.50 2.3K
15:45 28.49 28.53 28.48 28.53 5.2K
15:46 28.52 28.52 28.52 28.52 2.6K
15:47 28.51 28.51 28.50 28.51 3.7K
15:48 28.52 28.52 28.52 28.52 1.0K
15:49 28.52 28.54 28.48 28.54 17.9K
15:50 28.54 28.54 28.51 28.51 8.1K
15:51 28.50 28.51 28.50 28.50 6.7K
15:52 28.50 28.57 28.50 28.57 18.0K
15:53 28.58 28.60 28.57 28.57 11.6K
15:54 28.58 28.62 28.58 28.61 10.6K
15:55 28.60 28.64 28.60 28.64 14.8K
15:56 28.63 28.63 28.61 28.62 17.0K
15:57 28.62 28.66 28.62 28.65 21.3K
15:58 28.65 28.65 28.62 28.64 34.8K
15:59 28.62 28.63 28.60 28.61 453.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available