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 29.63 29.63 29.63 29.63 6.1K
09:31 29.78 29.78 29.73 29.73 1.1K
09:34 29.77 29.82 29.77 29.82 4.5K
09:36 29.78 29.79 29.69 29.79 3.0K
09:38 29.94 29.94 29.90 29.90 1.7K
09:39 29.95 29.95 29.90 29.90 2.4K
09:40 29.88 29.90 29.88 29.90 1.0K
09:41 29.90 29.91 29.90 29.91 0.9K
09:42 29.94 29.96 29.94 29.96 2.7K
09:43 29.94 29.94 29.89 29.89 3.0K
09:44 29.89 29.92 29.89 29.92 1.6K
09:45 29.94 29.95 29.94 29.95 0.7K
09:46 29.98 30.10 29.96 30.08 52.4K
09:47 30.08 30.09 30.02 30.05 1.3K
09:48 30.05 30.05 30.01 30.05 1.1K
09:49 30.05 30.07 30.04 30.04 3.0K
09:50 30.10 30.18 30.10 30.13 9.1K
09:51 30.07 30.07 30.07 30.07 1.4K
09:52 30.05 30.05 30.05 30.05 0.4K
09:53 30.06 30.06 30.04 30.04 0.8K
09:54 30.06 30.06 30.02 30.02 1.1K
09:55 30.04 30.04 30.02 30.03 6.3K
09:56 30.01 30.01 30.01 30.01 0.7K
09:57 30.02 30.03 30.01 30.01 2.2K
09:58 30.04 30.04 30.03 30.03 1.9K
09:59 30.03 30.05 30.03 30.04 1.9K
10:00 30.11 30.11 30.11 30.11 1.0K
10:01 30.14 30.25 30.14 30.25 3.3K
10:02 30.23 30.23 30.21 30.23 4.0K
10:03 30.18 30.18 30.16 30.17 3.3K
10:04 30.20 30.20 30.20 30.20 1.6K
10:05 30.20 30.20 30.18 30.20 0.9K
10:06 30.20 30.20 30.14 30.14 2.9K
10:08 30.14 30.18 30.14 30.18 2.6K
10:09 30.15 30.23 30.15 30.23 2.6K
10:10 30.23 30.26 30.23 30.26 4.1K
10:11 30.26 30.26 30.25 30.25 0.6K
10:12 30.22 30.25 30.22 30.25 5.2K
10:13 30.25 30.25 30.25 30.25 0.5K
10:14 30.25 30.41 30.24 30.41 35.4K
10:15 30.37 30.37 30.29 30.29 11.9K
10:16 30.28 30.36 30.26 30.36 12.3K
10:17 30.30 30.33 30.30 30.33 6.8K
10:18 30.31 30.31 30.28 30.28 2.1K
10:19 30.20 30.23 30.20 30.20 11.6K
10:20 30.22 30.22 30.22 30.22 4.2K
10:21 30.27 30.28 30.27 30.28 1.5K
10:22 30.31 30.32 30.28 30.28 12.0K
10:23 30.25 30.26 30.25 30.26 2.1K
10:24 30.26 30.26 30.26 30.26 0.5K
10:25 30.25 30.25 30.25 30.25 0.9K
10:26 30.26 30.26 30.24 30.24 5.7K
10:27 30.27 30.27 30.26 30.26 1.8K
10:28 30.25 30.26 30.25 30.26 0.9K
10:29 30.26 30.26 30.25 30.25 0.7K
10:30 30.24 30.24 30.16 30.16 3.9K
10:31 30.16 30.20 30.16 30.20 10.5K
10:32 30.16 30.16 30.16 30.16 2.0K
10:33 30.22 30.29 30.22 30.29 21.6K
10:34 30.30 30.33 30.30 30.33 13.9K
10:35 30.32 30.32 30.30 30.31 5.5K
10:36 30.31 30.31 30.31 30.31 1.2K
10:37 30.31 30.31 30.27 30.27 3.0K
10:38 30.23 30.23 30.23 30.23 1.4K
10:39 30.23 30.26 30.22 30.26 1.9K
10:40 30.26 30.26 30.26 30.26 1.9K
10:41 30.25 30.25 30.25 30.25 0.6K
10:42 30.26 30.26 30.23 30.24 7.9K
10:43 30.24 30.26 30.24 30.26 0.6K
10:44 30.23 30.25 30.23 30.25 2.1K
10:45 30.29 30.30 30.29 30.30 1.0K
10:46 30.30 30.31 30.30 30.31 0.7K
10:47 30.31 30.31 30.31 30.31 1.5K
10:48 30.32 30.32 30.32 30.32 1.4K
10:49 30.36 30.36 30.36 30.36 0.7K
10:50 30.36 30.45 30.36 30.45 3.1K
10:51 30.46 30.46 30.38 30.38 4.0K
10:52 30.38 30.39 30.38 30.39 1.5K
10:53 30.42 30.42 30.42 30.42 1.5K
10:54 30.42 30.42 30.40 30.40 2.0K
10:55 30.42 30.43 30.41 30.41 3.0K
10:56 30.37 30.37 30.37 30.37 0.7K
10:57 30.37 30.37 30.37 30.37 0.3K
10:58 30.37 30.37 30.34 30.34 1.7K
10:59 30.33 30.35 30.33 30.35 1.6K
11:00 30.38 30.39 30.38 30.38 3.5K
11:01 30.37 30.37 30.37 30.37 0.3K
11:02 30.37 30.38 30.37 30.38 1.8K
11:03 30.36 30.36 30.34 30.36 3.9K
11:04 30.35 30.35 30.31 30.31 10.9K
11:05 30.30 30.30 30.30 30.30 1.2K
11:07 30.30 30.31 30.30 30.31 4.9K
11:09 30.30 30.30 30.30 30.30 1.3K
11:10 30.31 30.31 30.31 30.31 0.3K
11:11 30.30 30.30 30.27 30.28 8.5K
11:12 30.31 30.32 30.31 30.32 1.8K
11:13 30.30 30.30 30.30 30.30 1.2K
11:14 30.31 30.31 30.30 30.30 2.4K
11:15 30.34 30.37 30.34 30.37 1.0K
11:16 30.38 30.38 30.35 30.36 3.9K
11:17 30.38 30.41 30.37 30.41 2.0K
11:18 30.44 30.44 30.44 30.44 0.2K
11:19 30.42 30.42 30.42 30.42 2.1K
11:20 30.48 30.48 30.48 30.48 0.9K
11:21 30.49 30.50 30.48 30.49 3.5K
11:22 30.47 30.47 30.47 30.47 1.1K
11:23 30.49 30.49 30.49 30.49 0.4K
11:25 30.49 30.50 30.47 30.49 8.4K
11:26 30.48 30.48 30.47 30.48 4.5K
11:27 30.49 30.49 30.49 30.49 0.8K
11:28 30.42 30.43 30.42 30.43 6.1K
11:29 30.44 30.44 30.44 30.44 5.9K
11:30 30.44 30.44 30.44 30.44 1.2K
11:31 30.45 30.46 30.45 30.46 7.1K
11:32 30.49 30.54 30.47 30.54 7.3K
11:33 30.55 30.59 30.55 30.59 5.4K
11:34 30.59 30.59 30.55 30.55 5.3K
11:35 30.51 30.52 30.51 30.52 5.8K
11:36 30.52 30.54 30.52 30.54 2.6K
11:37 30.53 30.57 30.52 30.52 4.6K
11:38 30.57 30.57 30.53 30.55 2.3K
11:39 30.57 30.59 30.57 30.58 1.9K
11:40 30.59 30.64 30.59 30.64 2.9K
11:41 30.62 30.65 30.57 30.57 7.2K
11:42 30.56 30.56 30.54 30.55 4.5K
11:43 30.55 30.57 30.55 30.57 8.7K
11:47 30.59 30.59 30.57 30.57 2.4K
11:50 30.57 30.57 30.57 30.57 1.0K
11:51 30.59 30.59 30.59 30.59 1.0K
11:52 30.61 30.61 30.61 30.61 0.4K
11:53 30.60 30.74 30.57 30.74 186.9K
11:54 30.76 30.76 30.76 30.76 3.9K
11:55 30.76 30.82 30.75 30.82 3.0K
11:56 30.82 30.84 30.82 30.83 10.0K
11:57 30.84 30.84 30.83 30.83 5.1K
11:58 30.75 30.77 30.75 30.77 1.1K
11:59 30.73 30.73 30.73 30.73 0.2K
12:00 30.74 30.75 30.73 30.74 4.3K
12:01 30.75 30.75 30.75 30.75 2.1K
12:02 30.73 30.73 30.70 30.72 4.6K
12:03 30.70 30.70 30.70 30.70 0.9K
12:04 30.72 30.73 30.72 30.73 0.9K
12:05 30.73 30.74 30.73 30.74 1.6K
12:06 30.74 30.75 30.74 30.75 1.7K
12:08 30.77 30.77 30.77 30.77 0.3K
12:09 30.77 30.77 30.77 30.77 2.3K
12:11 30.75 30.76 30.74 30.74 1.6K
12:12 30.75 30.75 30.73 30.73 3.0K
12:14 30.73 30.76 30.73 30.75 2.8K
12:15 30.74 30.74 30.74 30.74 1.0K
12:16 30.76 30.76 30.76 30.76 0.2K
12:17 30.75 30.76 30.75 30.76 1.7K
12:18 30.77 30.77 30.77 30.77 1.5K
12:19 30.77 30.78 30.77 30.77 1.4K
12:20 30.77 30.77 30.77 30.77 2.0K
12:23 30.77 30.77 30.77 30.77 0.6K
12:24 30.77 30.77 30.76 30.76 2.3K
12:25 30.77 30.81 30.77 30.81 2.8K
12:26 30.82 30.83 30.80 30.80 5.7K
12:27 30.80 30.80 30.79 30.79 2.8K
12:28 30.79 30.79 30.79 30.79 0.8K
12:29 30.73 30.73 30.66 30.66 14.2K
12:30 30.65 30.65 30.65 30.65 3.9K
12:31 30.64 30.69 30.64 30.69 5.7K
12:32 30.69 30.69 30.59 30.59 8.2K
12:33 30.59 30.59 30.59 30.59 1.7K
12:34 30.61 30.61 30.61 30.61 2.4K
12:35 30.61 30.61 30.61 30.61 0.4K
12:36 30.61 30.64 30.61 30.64 3.0K
12:37 30.64 30.66 30.61 30.62 9.4K
12:39 30.64 30.64 30.64 30.63 1.6K
12:40 30.64 30.65 30.64 30.65 1.4K
12:41 30.69 30.69 30.69 30.69 4.3K
12:42 30.64 30.66 30.64 30.66 5.2K
12:43 30.64 30.65 30.64 30.65 5.5K
12:44 30.69 30.69 30.69 30.69 0.7K
12:45 30.69 30.69 30.69 30.69 0.6K
12:46 30.69 30.69 30.63 30.63 7.7K
12:47 30.63 30.65 30.63 30.64 3.9K
12:48 30.62 30.62 30.61 30.62 2.4K
12:49 30.63 30.63 30.60 30.61 3.3K
12:50 30.61 30.61 30.60 30.60 1.0K
12:51 30.60 30.62 30.60 30.62 1.1K
12:52 30.66 30.66 30.66 30.66 3.0K
12:53 30.68 30.71 30.68 30.71 1.8K
12:54 30.76 30.76 30.74 30.74 1.5K
12:55 30.74 30.75 30.74 30.75 0.2K
12:56 30.74 30.74 30.71 30.72 2.3K
12:57 30.72 30.76 30.72 30.76 2.1K
12:59 30.75 30.76 30.75 30.76 3.3K
13:00 30.71 30.74 30.71 30.74 0.7K
13:02 30.71 30.73 30.71 30.73 3.9K
13:04 30.71 30.71 30.71 30.71 1.0K
13:05 30.72 30.72 30.72 30.72 1.1K
13:08 30.72 30.72 30.72 30.72 0.6K
13:09 30.70 30.72 30.70 30.72 1.9K
13:12 30.70 30.72 30.70 30.72 3.4K
13:13 30.72 30.77 30.72 30.77 13.2K
13:14 30.77 30.81 30.77 30.78 3.4K
13:15 30.76 30.76 30.76 30.76 1.1K
13:16 30.73 30.73 30.73 30.73 2.7K
13:17 30.75 30.75 30.75 30.75 4.9K
13:18 30.77 30.80 30.77 30.80 7.7K
13:19 30.81 30.81 30.81 30.81 0.9K
13:20 30.79 30.81 30.77 30.81 13.6K
13:21 30.82 30.82 30.77 30.77 2.2K
13:22 30.77 30.79 30.76 30.79 3.1K
13:23 30.79 30.79 30.79 30.79 1.2K
13:24 30.78 30.78 30.78 30.78 0.7K
13:25 30.80 30.80 30.80 30.80 0.7K
13:26 30.82 30.82 30.80 30.81 3.5K
13:27 30.82 30.83 30.82 30.83 4.5K
13:28 30.81 30.84 30.78 30.84 8.2K
13:29 30.84 30.88 30.84 30.88 1.4K
13:30 30.88 30.88 30.88 30.88 0.2K
13:31 30.88 30.98 30.88 30.98 63.5K
13:32 30.97 31.00 30.97 30.97 18.5K
13:33 30.99 30.99 30.96 30.96 3.4K
13:34 30.96 30.98 30.96 30.98 1.9K
13:35 31.02 31.02 30.99 30.99 7.0K
13:36 30.99 31.03 30.99 31.03 1.4K
13:37 31.01 31.01 31.01 31.01 0.5K
13:38 31.02 31.02 31.02 31.02 1.6K
13:39 31.01 31.05 31.00 31.05 5.7K
13:40 31.03 31.07 31.03 31.05 4.9K
13:41 31.02 31.02 31.02 31.02 0.8K
13:42 31.05 31.07 31.00 31.00 3.2K
13:43 31.00 31.01 31.00 31.01 2.3K
13:45 31.03 31.03 31.03 31.03 1.4K
13:46 31.02 31.02 31.02 31.02 1.0K
13:47 31.06 31.10 31.06 31.10 7.5K
13:48 31.11 31.16 31.11 31.15 4.6K
13:49 31.14 31.17 31.14 31.17 1.6K
13:50 31.17 31.17 31.17 31.17 0.5K
13:51 31.17 31.17 31.15 31.15 5.1K
13:52 31.15 31.16 31.15 31.16 1.1K
13:53 31.16 31.23 31.16 31.20 15.9K
13:54 31.18 31.24 31.18 31.24 10.9K
13:55 31.22 31.25 31.22 31.25 6.1K
13:56 31.26 31.26 31.26 31.26 1.0K
13:57 31.29 31.35 31.29 31.31 10.7K
13:58 31.32 31.32 31.31 31.31 3.1K
13:59 31.32 31.32 31.25 31.25 7.8K
14:00 31.19 31.20 31.19 31.20 3.5K
14:01 31.22 31.25 31.22 31.25 5.2K
14:02 31.22 31.23 31.21 31.23 2.4K
14:03 31.25 31.25 31.25 31.25 1.7K
14:04 31.24 31.24 31.24 31.24 1.2K
14:05 31.23 31.23 31.23 31.23 0.6K
14:06 31.21 31.21 31.19 31.21 8.4K
14:07 31.19 31.19 31.19 31.19 0.2K
14:08 31.19 31.19 31.19 31.19 1.2K
14:09 31.21 31.23 31.21 31.21 2.4K
14:10 31.23 31.23 31.23 31.23 0.4K
14:11 31.22 31.22 31.20 31.20 3.4K
14:12 31.20 31.21 31.20 31.21 2.0K
14:13 31.23 31.23 31.22 31.22 0.5K
14:14 31.22 31.30 31.22 31.30 13.5K
14:15 31.28 31.28 31.28 31.28 1.5K
14:18 31.28 31.29 31.28 31.29 3.0K
14:19 31.29 31.38 31.29 31.36 6.7K
14:21 31.32 31.38 31.32 31.38 3.6K
14:22 31.37 31.42 31.37 31.42 2.3K
14:23 31.42 31.44 31.40 31.42 5.0K
14:24 31.44 31.44 31.42 31.43 2.4K
14:26 31.43 31.52 31.43 31.48 34.8K
14:27 31.50 31.52 31.50 31.52 1.6K
14:28 31.55 31.55 31.49 31.49 5.9K
14:29 31.49 31.49 31.49 31.49 0.8K
14:30 31.48 31.49 31.48 31.49 6.5K
14:31 31.47 31.47 31.44 31.44 8.6K
14:32 31.45 31.46 31.41 31.41 3.2K
14:33 31.41 31.41 31.36 31.38 2.6K
14:34 31.38 31.38 31.38 31.38 2.3K
14:35 31.38 31.38 31.38 31.38 0.7K
14:36 31.35 31.35 31.35 31.35 1.8K
14:37 31.36 31.38 31.36 31.38 1.0K
14:38 31.35 31.36 31.35 31.36 1.3K
14:39 31.37 31.37 31.35 31.37 1.6K
14:40 31.38 31.38 31.38 31.38 5.3K
14:42 31.41 31.41 31.41 31.41 2.9K
14:43 31.40 31.41 31.40 31.41 2.3K
14:44 31.41 31.41 31.39 31.39 5.9K
14:45 31.42 31.46 31.42 31.46 6.9K
14:46 31.47 31.50 31.47 31.50 3.6K
14:47 31.52 31.52 31.48 31.48 3.3K
14:48 31.46 31.46 31.42 31.42 3.1K
14:49 31.42 31.44 31.42 31.44 4.6K
14:50 31.44 31.44 31.38 31.39 8.5K
14:51 31.31 31.31 31.29 31.29 4.3K
14:52 31.31 31.31 31.31 31.31 2.8K
14:53 31.31 31.31 31.31 31.31 1.4K
14:54 31.33 31.33 31.33 31.33 2.7K
14:55 31.33 31.33 31.33 31.33 0.6K
14:56 31.32 31.32 31.32 31.32 3.7K
14:57 31.29 31.29 31.23 31.23 7.6K
14:58 31.24 31.26 31.24 31.26 2.8K
14:59 31.24 31.25 31.24 31.25 0.7K
15:00 31.26 31.26 31.25 31.25 3.2K
15:01 31.27 31.28 31.27 31.28 1.3K
15:02 31.27 31.27 31.22 31.22 3.7K
15:03 31.23 31.24 31.23 31.24 1.5K
15:04 31.23 31.23 31.23 31.23 1.8K
15:05 31.20 31.20 31.20 31.20 7.1K
15:06 31.19 31.20 31.19 31.20 7.5K
15:09 31.23 31.23 31.21 31.21 2.3K
15:10 31.23 31.23 31.22 31.22 2.8K
15:11 31.25 31.28 31.25 31.25 5.5K
15:13 31.30 31.31 31.30 31.31 1.4K
15:14 31.33 31.33 31.33 31.33 1.1K
15:15 31.32 31.32 31.32 31.32 1.0K
15:16 31.32 31.32 31.32 31.32 1.3K
15:17 31.34 31.40 31.34 31.40 14.7K
15:18 31.40 31.48 31.39 31.48 4.6K
15:20 31.47 31.51 31.46 31.46 33.6K
15:21 31.46 31.47 31.40 31.43 34.6K
15:22 31.42 31.42 31.42 31.42 1.0K
15:23 31.42 31.43 31.42 31.43 0.7K
15:24 31.42 31.42 31.37 31.37 13.7K
15:25 31.38 31.39 31.38 31.39 3.7K
15:26 31.39 31.39 31.39 31.39 1.5K
15:27 31.40 31.40 31.39 31.39 5.3K
15:28 31.39 31.39 31.32 31.33 6.1K
15:29 31.35 31.36 31.35 31.36 8.7K
15:30 31.34 31.34 31.34 31.34 2.0K
15:31 31.33 31.34 31.32 31.32 9.6K
15:32 31.26 31.27 31.26 31.27 6.2K
15:33 31.27 31.29 31.25 31.25 8.8K
15:34 31.25 31.30 31.24 31.30 3.7K
15:35 31.31 31.37 31.31 31.37 3.6K
15:36 31.35 31.37 31.35 31.36 2.7K
15:37 31.35 31.36 31.35 31.36 2.7K
15:38 31.37 31.37 31.35 31.35 7.1K
15:39 31.36 31.36 31.36 31.36 1.4K
15:40 31.35 31.36 31.33 31.36 11.0K
15:41 31.36 31.37 31.36 31.37 2.8K
15:42 31.37 31.39 31.37 31.39 4.5K
15:43 31.38 31.38 31.34 31.34 14.3K
15:44 31.32 31.35 31.32 31.34 8.1K
15:45 31.34 31.34 31.28 31.28 8.5K
15:46 31.29 31.33 31.27 31.33 7.6K
15:47 31.31 31.31 31.30 31.30 3.5K
15:48 31.30 31.30 31.30 31.30 5.0K
15:49 31.31 31.36 31.31 31.36 10.5K
15:50 31.31 31.33 31.29 31.30 13.7K
15:51 31.30 31.30 31.20 31.22 8.9K
15:52 31.22 31.27 31.21 31.27 12.9K
15:53 31.27 31.30 31.23 31.30 22.9K
15:54 31.30 31.30 31.25 31.26 22.4K
15:55 31.24 31.29 31.24 31.25 17.8K
15:56 31.25 31.27 31.20 31.20 27.9K
15:57 31.19 31.22 31.19 31.21 35.4K
15:58 31.21 31.29 31.19 31.29 55.3K
15:59 31.27 31.27 31.17 31.17 854.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available