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 28.90 28.90 28.90 28.90 7.2K
09:32 28.99 28.99 28.90 28.97 1.2K
09:33 28.89 28.89 28.88 28.88 2.9K
09:34 28.88 28.88 28.80 28.80 1.2K
09:35 28.88 28.88 28.85 28.85 4.9K
09:37 28.85 28.85 28.85 28.85 0.2K
09:38 28.86 28.86 28.86 28.86 0.8K
09:39 28.85 28.86 28.85 28.86 1.1K
09:40 28.86 28.86 28.81 28.85 1.1K
09:41 28.91 28.91 28.90 28.90 2.5K
09:42 28.90 28.90 28.90 28.90 0.4K
09:43 28.90 28.90 28.88 28.88 3.5K
09:44 28.91 28.92 28.91 28.92 2.5K
09:45 28.87 28.87 28.87 28.87 2.5K
09:46 28.82 28.82 28.82 28.82 0.2K
09:47 28.77 28.77 28.77 28.77 1.5K
09:48 28.74 28.74 28.74 28.74 3.0K
09:49 28.77 28.81 28.77 28.81 1.8K
09:50 28.78 28.78 28.78 28.78 0.6K
09:51 28.82 28.84 28.82 28.84 1.2K
09:52 28.90 28.90 28.90 28.90 1.2K
09:54 28.89 28.90 28.89 28.90 1.1K
09:55 28.89 28.89 28.89 28.89 5.7K
09:57 28.85 28.86 28.85 28.86 1.6K
09:58 28.83 28.83 28.83 28.83 0.2K
09:59 28.82 28.82 28.82 28.82 0.8K
10:00 28.84 28.85 28.84 28.85 2.2K
10:01 28.86 28.86 28.86 28.86 0.2K
10:02 28.86 28.86 28.81 28.81 5.1K
10:05 28.79 28.82 28.79 28.82 2.2K
10:07 28.87 28.90 28.87 28.90 0.9K
10:08 28.86 28.88 28.86 28.88 3.6K
10:10 28.91 28.91 28.87 28.87 3.9K
10:12 28.87 28.87 28.87 28.87 0.7K
10:13 28.88 28.89 28.88 28.89 1.3K
10:14 28.89 28.89 28.85 28.87 3.3K
10:15 28.86 28.86 28.86 28.86 1.5K
10:16 28.86 28.87 28.86 28.87 2.3K
10:17 28.86 28.86 28.86 28.86 1.6K
10:18 28.91 28.91 28.91 28.91 0.4K
10:19 28.91 28.91 28.90 28.90 1.5K
10:20 28.94 28.94 28.94 28.94 0.1K
10:21 28.88 28.90 28.88 28.90 4.6K
10:24 28.88 28.88 28.88 28.88 1.0K
10:25 28.86 28.86 28.83 28.83 2.4K
10:26 28.83 28.84 28.83 28.84 3.0K
10:27 28.83 28.83 28.83 28.83 1.0K
10:28 28.82 28.84 28.82 28.84 0.7K
10:29 28.86 28.86 28.86 28.86 0.7K
10:30 28.88 28.88 28.87 28.87 0.3K
10:31 28.87 28.87 28.85 28.85 1.5K
10:32 28.84 28.85 28.81 28.83 17.8K
10:33 28.83 28.83 28.83 28.83 0.5K
10:35 28.79 28.80 28.79 28.80 2.0K
10:36 28.77 28.77 28.74 28.74 2.8K
10:37 28.70 28.70 28.70 28.70 0.1K
10:38 28.71 28.72 28.70 28.72 1.4K
10:39 28.71 28.75 28.71 28.75 1.9K
10:40 28.76 28.76 28.76 28.76 0.4K
10:41 28.76 28.78 28.76 28.78 2.3K
10:42 28.77 28.77 28.77 28.77 0.5K
10:43 28.77 28.77 28.77 28.77 1.5K
10:45 28.79 28.79 28.79 28.79 1.1K
10:46 28.82 28.82 28.81 28.82 0.8K
10:47 28.84 28.85 28.84 28.85 1.9K
10:48 28.85 28.85 28.85 28.85 1.8K
10:50 28.85 28.87 28.85 28.85 1.3K
10:51 28.86 28.86 28.81 28.81 1.5K
10:52 28.81 28.81 28.81 28.81 0.9K
10:53 28.81 28.84 28.81 28.84 2.5K
10:54 28.81 28.81 28.81 28.81 1.3K
10:55 28.84 28.84 28.82 28.82 0.4K
10:56 28.80 28.80 28.78 28.78 3.9K
10:57 28.79 28.79 28.79 28.79 2.0K
10:59 28.86 28.86 28.86 28.86 0.8K
11:00 28.86 28.86 28.84 28.84 5.6K
11:01 28.83 28.83 28.82 28.82 1.9K
11:02 28.85 28.88 28.84 28.84 4.2K
11:03 28.85 28.87 28.84 28.84 1.7K
11:04 28.86 28.86 28.86 28.86 1.0K
11:05 28.84 28.87 28.84 28.87 1.3K
11:06 28.93 28.93 28.93 28.93 0.9K
11:07 28.93 28.95 28.93 28.94 2.7K
11:08 28.94 28.95 28.92 28.92 3.7K
11:09 28.92 28.92 28.91 28.91 1.7K
11:10 28.93 28.93 28.90 28.90 2.1K
11:11 28.90 28.90 28.90 28.90 1.0K
11:12 28.91 28.91 28.91 28.91 0.7K
11:13 28.90 28.90 28.90 28.90 1.3K
11:14 28.92 28.92 28.89 28.90 2.2K
11:15 28.88 28.88 28.86 28.87 2.8K
11:16 28.90 28.91 28.90 28.91 1.6K
11:17 28.91 28.91 28.89 28.89 0.5K
11:18 28.91 28.91 28.91 28.91 0.6K
11:19 28.93 29.03 28.93 29.02 7.4K
11:20 29.02 29.02 29.02 29.02 1.2K
11:21 29.03 29.04 29.02 29.03 1.2K
11:22 29.02 29.05 29.01 29.05 10.2K
11:23 29.06 29.08 29.06 29.07 1.5K
11:24 29.08 29.09 29.08 29.09 1.1K
11:25 29.10 29.11 29.10 29.11 1.2K
11:26 29.10 29.10 29.07 29.08 4.7K
11:27 29.09 29.09 29.08 29.08 0.6K
11:28 29.07 29.08 29.07 29.08 2.3K
11:30 29.06 29.06 29.06 29.06 1.1K
11:31 29.05 29.05 29.05 29.05 2.4K
11:32 29.04 29.05 29.04 29.05 1.9K
11:34 29.03 29.03 29.03 29.03 3.1K
11:35 29.05 29.05 29.05 29.05 0.2K
11:36 29.06 29.07 29.04 29.07 1.5K
11:37 29.06 29.13 29.06 29.13 2.6K
11:38 29.14 29.15 29.13 29.15 2.5K
11:39 29.15 29.15 29.14 29.15 1.3K
11:40 29.16 29.17 29.15 29.17 0.8K
11:41 29.17 29.18 29.15 29.18 14.3K
11:42 29.18 29.21 29.18 29.20 1.2K
11:43 29.16 29.17 29.16 29.17 6.0K
11:45 29.19 29.19 29.17 29.17 6.7K
11:46 29.17 29.17 29.15 29.15 4.1K
11:47 29.16 29.17 29.12 29.12 3.7K
11:49 29.12 29.12 29.12 29.12 1.4K
11:51 29.13 29.13 29.11 29.11 1.8K
11:52 29.10 29.11 29.10 29.10 0.7K
11:53 29.11 29.11 29.09 29.10 2.0K
11:55 29.08 29.08 29.07 29.07 2.6K
11:56 29.04 29.04 29.04 29.04 2.6K
11:59 29.05 29.05 29.05 29.05 3.4K
12:00 29.05 29.05 29.05 29.05 0.2K
12:01 29.05 29.05 29.04 29.04 1.6K
12:02 29.04 29.04 29.04 29.04 1.4K
12:03 29.04 29.04 29.04 29.04 0.3K
12:04 29.05 29.06 29.05 29.06 1.4K
12:05 29.07 29.08 29.07 29.08 2.6K
12:07 29.09 29.09 29.09 29.09 1.1K
12:08 29.10 29.10 29.08 29.08 1.9K
12:09 29.07 29.07 29.06 29.06 3.5K
12:10 29.03 29.03 28.98 28.98 3.4K
12:11 29.05 29.05 29.05 29.05 0.9K
12:13 29.04 29.04 29.04 29.04 1.8K
12:14 29.05 29.05 29.05 29.05 0.3K
12:15 29.05 29.05 29.05 29.05 0.2K
12:16 29.06 29.06 29.06 29.06 0.6K
12:17 29.05 29.06 29.00 29.00 4.6K
12:18 29.01 29.01 29.01 29.01 0.4K
12:19 29.00 29.00 29.00 29.00 1.8K
12:20 29.00 29.00 29.00 29.00 2.8K
12:21 29.00 29.00 28.98 28.99 2.1K
12:22 28.99 29.00 28.99 29.00 0.7K
12:23 29.01 29.01 29.01 29.01 1.0K
12:24 29.02 29.02 29.01 29.01 1.1K
12:26 29.01 29.01 29.00 29.01 3.6K
12:27 29.00 29.00 28.99 28.99 2.6K
12:28 28.98 28.98 28.98 28.98 0.9K
12:29 28.99 28.99 28.99 28.99 0.1K
12:30 28.99 29.00 28.99 29.00 1.9K
12:31 29.03 29.07 29.03 29.07 3.7K
12:32 29.08 29.08 29.08 29.08 0.6K
12:33 29.07 29.09 29.06 29.06 4.6K
12:34 29.05 29.05 29.04 29.04 2.9K
12:36 29.03 29.03 29.03 29.03 0.4K
12:37 29.02 29.02 29.02 29.02 2.1K
12:38 29.02 29.02 29.02 29.02 1.9K
12:40 29.01 29.01 29.01 29.01 4.8K
12:41 29.01 29.01 29.01 29.01 0.5K
12:42 29.02 29.02 29.02 29.02 2.3K
12:44 29.03 29.04 29.03 29.04 1.8K
12:46 29.06 29.06 29.06 29.06 0.6K
12:47 29.06 29.07 29.05 29.07 4.6K
12:48 29.06 29.07 29.05 29.05 2.9K
12:49 29.05 29.05 29.05 29.05 1.1K
12:50 29.07 29.07 29.07 29.07 0.9K
12:51 29.07 29.07 29.07 29.07 3.7K
12:53 29.07 29.08 29.07 29.08 2.5K
12:54 29.09 29.09 29.09 29.09 0.3K
12:55 29.09 29.09 29.07 29.07 3.1K
12:56 29.05 29.05 29.05 29.05 1.9K
12:57 29.05 29.06 29.05 29.06 6.0K
12:58 29.04 29.04 29.00 29.00 7.6K
12:59 29.10 29.14 29.10 29.12 29.7K
13:00 29.12 29.12 29.12 29.12 1.0K
13:01 29.14 29.14 29.14 29.14 1.0K
13:02 29.16 29.16 29.16 29.16 0.2K
13:03 29.16 29.18 29.16 29.16 1.5K
13:04 29.18 29.18 29.18 29.18 0.6K
13:05 29.20 29.23 29.19 29.23 2.5K
13:06 29.22 29.22 29.22 29.22 3.2K
13:08 29.24 29.24 29.24 29.24 0.7K
13:09 29.22 29.22 29.22 29.22 2.5K
13:12 29.23 29.24 29.23 29.24 0.9K
13:13 29.24 29.25 29.24 29.25 0.4K
13:14 29.24 29.27 29.23 29.27 4.8K
13:16 29.29 29.29 29.22 29.22 10.4K
13:17 29.22 29.22 29.22 29.22 4.9K
13:18 29.21 29.21 29.21 29.21 0.8K
13:19 29.21 29.21 29.21 29.21 0.6K
13:20 29.22 29.22 29.19 29.19 2.4K
13:21 29.15 29.15 29.14 29.14 2.4K
13:22 29.13 29.15 29.13 29.15 1.5K
13:23 29.15 29.16 29.15 29.16 0.5K
13:24 29.17 29.17 29.17 29.17 1.0K
13:25 29.16 29.16 29.16 29.16 0.2K
13:26 29.16 29.16 29.12 29.12 2.6K
13:27 29.11 29.12 29.11 29.12 1.0K
13:29 29.12 29.12 29.12 29.12 0.9K
13:30 29.12 29.12 29.12 29.12 1.4K
13:31 29.16 29.16 29.16 29.16 1.4K
13:33 29.17 29.17 29.15 29.15 1.6K
13:35 29.14 29.14 29.14 29.14 2.4K
13:36 29.14 29.14 29.14 29.14 0.3K
13:37 29.14 29.14 29.14 29.14 0.3K
13:38 29.14 29.15 29.14 29.15 1.9K
13:39 29.15 29.15 29.15 29.15 1.0K
13:40 29.15 29.15 29.14 29.15 1.8K
13:41 29.14 29.14 29.14 29.14 2.1K
13:42 29.15 29.15 29.14 29.14 1.9K
13:44 29.13 29.13 29.12 29.12 1.6K
13:46 29.13 29.15 29.13 29.15 1.8K
13:47 29.16 29.16 29.16 29.16 1.3K
13:48 29.17 29.17 29.17 29.17 2.1K
13:49 29.16 29.16 29.16 29.16 1.7K
13:51 29.17 29.17 29.17 29.17 0.5K
13:52 29.17 29.18 29.17 29.18 1.2K
13:53 29.18 29.18 29.18 29.18 1.3K
13:54 29.18 29.18 29.18 29.18 0.9K
13:55 29.18 29.18 29.17 29.17 2.9K
13:56 29.17 29.17 29.17 29.17 2.5K
13:57 29.17 29.17 29.17 29.17 0.1K
13:58 29.17 29.17 29.10 29.11 12.9K
13:59 29.10 29.12 29.10 29.12 2.4K
14:01 29.12 29.12 29.12 29.12 1.8K
14:04 29.12 29.12 29.11 29.11 1.2K
14:05 29.12 29.13 29.11 29.13 3.1K
14:08 29.14 29.14 29.14 29.14 0.5K
14:09 29.14 29.14 29.13 29.14 0.5K
14:10 29.12 29.13 29.12 29.13 1.7K
14:11 29.12 29.12 29.12 29.12 2.4K
14:12 29.14 29.15 29.14 29.14 2.3K
14:13 29.14 29.14 29.14 29.14 0.7K
14:14 29.14 29.14 29.14 29.14 0.8K
14:15 29.15 29.15 29.12 29.12 5.2K
14:17 29.10 29.10 29.10 29.10 0.1K
14:18 29.09 29.09 29.09 29.09 0.2K
14:19 29.08 29.08 29.08 29.08 1.8K
14:21 29.08 29.08 29.08 29.08 0.9K
14:23 29.11 29.11 29.11 29.11 1.9K
14:24 29.11 29.12 29.11 29.12 7.4K
14:25 29.15 29.15 29.15 29.15 1.4K
14:26 29.22 29.24 29.22 29.24 4.3K
14:27 29.24 29.24 29.21 29.21 5.6K
14:28 29.18 29.18 29.16 29.16 2.6K
14:29 29.14 29.14 29.14 29.14 0.3K
14:30 29.14 29.14 29.14 29.14 0.4K
14:31 29.16 29.16 29.16 29.16 1.7K
14:33 29.16 29.16 29.16 29.16 1.0K
14:34 29.20 29.21 29.20 29.20 1.6K
14:35 29.18 29.19 29.18 29.18 4.2K
14:36 29.16 29.16 29.15 29.16 1.7K
14:39 29.16 29.17 29.15 29.17 1.6K
14:40 29.16 29.18 29.16 29.17 1.7K
14:41 29.16 29.16 29.15 29.16 1.9K
14:42 29.16 29.16 29.14 29.14 4.4K
14:43 29.14 29.14 29.14 29.14 0.4K
14:44 29.14 29.14 29.14 29.14 0.9K
14:45 29.16 29.19 29.16 29.19 1.7K
14:46 29.17 29.18 29.17 29.18 2.0K
14:47 29.19 29.19 29.19 29.19 0.2K
14:48 29.19 29.19 29.18 29.18 0.6K
14:49 29.17 29.17 29.17 29.17 1.9K
14:50 29.17 29.17 29.17 29.17 0.6K
14:51 29.17 29.17 29.17 29.17 0.7K
14:52 29.17 29.17 29.14 29.15 4.5K
14:53 29.15 29.16 29.15 29.16 2.5K
14:55 29.14 29.15 29.14 29.15 1.4K
14:56 29.13 29.14 29.11 29.11 2.0K
14:57 29.12 29.12 29.11 29.11 2.6K
14:58 29.11 29.13 29.11 29.13 6.6K
14:59 29.12 29.12 29.08 29.08 5.3K
15:00 29.08 29.09 29.08 29.09 1.3K
15:01 29.10 29.10 29.10 29.10 3.7K
15:02 29.09 29.10 29.09 29.10 1.5K
15:03 29.10 29.10 29.10 29.10 2.0K
15:04 29.10 29.10 29.10 29.10 3.0K
15:05 29.11 29.11 29.10 29.11 0.8K
15:06 29.10 29.10 29.10 29.10 2.5K
15:08 29.11 29.11 29.11 29.11 2.9K
15:09 29.13 29.13 29.13 29.13 0.2K
15:10 29.12 29.13 29.12 29.12 4.8K
15:11 29.13 29.13 29.13 29.13 1.7K
15:12 29.13 29.15 29.13 29.15 2.9K
15:13 29.15 29.15 29.13 29.13 4.6K
15:14 29.12 29.14 29.12 29.14 3.8K
15:15 29.13 29.13 29.12 29.12 2.0K
15:16 29.12 29.12 29.12 29.12 1.6K
15:18 29.15 29.16 29.15 29.16 1.6K
15:19 29.17 29.18 29.17 29.18 1.2K
15:20 29.20 29.20 29.17 29.17 2.5K
15:21 29.17 29.17 29.16 29.17 5.2K
15:22 29.17 29.17 29.17 29.17 0.7K
15:23 29.17 29.17 29.16 29.16 3.1K
15:24 29.16 29.16 29.13 29.13 4.2K
15:25 29.13 29.13 29.12 29.12 0.6K
15:26 29.14 29.14 29.12 29.12 3.3K
15:27 29.11 29.11 29.11 29.11 4.6K
15:28 29.09 29.09 29.09 29.09 0.3K
15:29 29.11 29.11 29.11 29.11 2.5K
15:30 29.12 29.12 29.12 29.12 1.1K
15:31 29.12 29.18 29.12 29.18 2.7K
15:32 29.18 29.18 29.16 29.16 5.2K
15:33 29.15 29.15 29.13 29.13 3.7K
15:34 29.13 29.14 29.12 29.14 6.6K
15:35 29.13 29.13 29.13 29.13 2.1K
15:36 29.14 29.14 29.14 29.14 2.4K
15:37 29.17 29.17 29.17 29.17 1.9K
15:38 29.18 29.18 29.17 29.17 2.4K
15:39 29.18 29.18 29.16 29.16 1.9K
15:40 29.17 29.17 29.16 29.16 4.2K
15:41 29.16 29.16 29.15 29.16 4.9K
15:42 29.17 29.19 29.17 29.19 1.7K
15:43 29.18 29.18 29.17 29.18 3.6K
15:44 29.17 29.17 29.16 29.16 3.8K
15:45 29.15 29.15 29.09 29.09 6.8K
15:46 29.10 29.10 29.10 29.10 3.9K
15:48 29.12 29.12 29.12 29.12 0.7K
15:49 29.15 29.19 29.15 29.19 9.8K
15:50 29.19 29.19 29.12 29.12 7.9K
15:51 29.12 29.13 29.11 29.11 5.8K
15:52 29.11 29.11 29.10 29.10 2.1K
15:53 29.11 29.12 29.11 29.11 2.4K
15:54 29.14 29.14 29.12 29.12 8.9K
15:55 29.13 29.13 29.11 29.12 15.3K
15:56 29.10 29.10 29.10 29.10 5.3K
15:57 29.10 29.10 29.05 29.07 23.1K
15:58 29.07 29.07 29.03 29.03 21.3K
15:59 29.04 29.04 28.97 28.97 407.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available