Clear Secure

YOU
🏛️ usa →
31.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.57 29.57 29.57 29.57 16.3K
09:32 29.67 29.67 29.67 29.67 0.4K
09:33 29.57 29.57 29.57 29.57 0.3K
09:35 29.57 29.57 29.57 29.57 0.4K
09:36 29.57 29.64 29.57 29.64 6.5K
09:37 29.62 29.80 29.62 29.80 7.8K
09:38 29.80 29.82 29.80 29.82 2.9K
09:39 29.82 29.82 29.80 29.80 3.3K
09:40 29.82 29.82 29.74 29.74 6.5K
09:42 29.75 29.75 29.69 29.69 3.1K
09:43 29.72 29.73 29.72 29.73 3.7K
09:44 29.73 29.76 29.72 29.76 3.0K
09:46 29.79 29.79 29.79 29.79 6.9K
09:47 29.79 29.79 29.75 29.75 18.8K
09:48 29.75 29.77 29.73 29.77 7.8K
09:49 29.80 29.87 29.80 29.87 5.1K
09:50 29.88 29.88 29.85 29.85 3.5K
09:51 29.85 29.85 29.80 29.81 5.7K
09:52 29.79 29.80 29.75 29.78 11.5K
09:53 29.77 29.78 29.76 29.78 6.9K
09:54 29.76 29.77 29.71 29.71 14.3K
09:55 29.70 29.71 29.70 29.71 14.2K
09:56 29.73 29.82 29.73 29.82 2.9K
09:57 29.82 29.89 29.82 29.85 13.7K
09:58 29.86 29.86 29.83 29.83 5.0K
09:59 29.79 29.80 29.79 29.80 5.4K
10:00 29.83 29.83 29.77 29.77 5.7K
10:01 29.77 29.77 29.71 29.71 19.5K
10:02 29.59 29.67 29.59 29.66 8.8K
10:03 29.65 29.65 29.63 29.64 3.6K
10:04 29.67 29.68 29.67 29.68 0.7K
10:05 29.70 29.70 29.70 29.70 0.9K
10:06 29.73 29.73 29.70 29.70 2.8K
10:07 29.72 29.72 29.69 29.69 16.9K
10:08 29.69 29.69 29.69 29.69 1.7K
10:09 29.68 29.68 29.68 29.68 1.7K
10:10 29.72 29.72 29.71 29.71 7.1K
10:12 29.61 29.61 29.58 29.58 3.1K
10:13 29.59 29.59 29.59 29.59 1.3K
10:14 29.62 29.62 29.62 29.62 1.0K
10:16 29.61 29.61 29.59 29.59 0.6K
10:17 29.61 29.61 29.61 29.61 1.9K
10:18 29.56 29.56 29.53 29.53 2.9K
10:19 29.47 29.48 29.47 29.48 1.8K
10:21 29.51 29.58 29.51 29.58 3.4K
10:23 29.59 29.60 29.59 29.60 1.4K
10:24 29.59 29.59 29.55 29.55 1.8K
10:25 29.56 29.57 29.56 29.57 1.5K
10:26 29.57 29.57 29.49 29.49 2.4K
10:27 29.50 29.50 29.50 29.50 0.3K
10:28 29.55 29.55 29.54 29.54 3.2K
10:30 29.54 29.60 29.51 29.55 5.1K
10:31 29.54 29.54 29.54 29.54 0.4K
10:32 29.51 29.57 29.48 29.57 3.2K
10:33 29.58 29.60 29.58 29.60 1.8K
10:34 29.62 29.62 29.60 29.60 2.3K
10:35 29.62 29.62 29.62 29.62 0.3K
10:36 29.63 29.65 29.63 29.65 1.9K
10:37 29.65 29.65 29.65 29.65 0.9K
10:38 29.64 29.64 29.60 29.60 2.3K
10:39 29.61 29.61 29.61 29.61 2.3K
10:40 29.61 29.61 29.61 29.61 1.2K
10:41 29.63 29.64 29.59 29.64 3.3K
10:42 29.69 29.69 29.69 29.69 0.7K
10:43 29.70 29.70 29.70 29.70 0.6K
10:44 29.71 29.71 29.71 29.71 2.4K
10:45 29.70 29.76 29.70 29.76 1.3K
10:46 29.74 29.75 29.74 29.75 1.2K
10:47 29.78 29.78 29.76 29.76 1.3K
10:48 29.78 29.80 29.77 29.78 1.6K
10:49 29.78 29.78 29.78 29.78 1.8K
10:51 29.77 29.77 29.77 29.77 1.1K
10:52 29.79 29.79 29.79 29.79 0.7K
10:54 29.78 29.80 29.78 29.80 3.2K
10:55 29.76 29.83 29.76 29.83 25.2K
10:56 29.82 29.82 29.82 29.82 1.5K
10:57 29.82 29.82 29.80 29.80 3.8K
10:58 29.80 29.85 29.80 29.82 22.6K
10:59 29.82 29.82 29.81 29.82 3.1K
11:00 29.83 29.83 29.77 29.77 6.6K
11:01 29.78 29.78 29.68 29.68 4.1K
11:02 29.67 29.67 29.67 29.67 0.6K
11:03 29.66 29.66 29.65 29.65 2.6K
11:05 29.67 29.67 29.67 29.67 1.7K
11:06 29.67 29.70 29.67 29.69 2.2K
11:07 29.68 29.68 29.68 29.68 0.7K
11:08 29.66 29.66 29.63 29.63 5.3K
11:12 29.63 29.63 29.63 29.63 0.8K
11:13 29.64 29.65 29.64 29.65 1.1K
11:15 29.66 29.66 29.66 29.66 0.6K
11:16 29.67 29.69 29.65 29.65 6.8K
11:17 29.65 29.66 29.65 29.66 5.6K
11:19 29.68 29.70 29.68 29.70 3.0K
11:20 29.68 29.68 29.68 29.68 1.2K
11:21 29.68 29.68 29.68 29.68 0.2K
11:22 29.67 29.69 29.67 29.69 3.2K
11:23 29.69 29.69 29.69 29.69 0.5K
11:24 29.69 29.69 29.69 29.69 1.6K
11:25 29.69 29.70 29.69 29.70 1.1K
11:27 29.69 29.69 29.69 29.69 0.8K
11:28 29.68 29.68 29.68 29.68 0.3K
11:29 29.68 29.68 29.68 29.68 3.0K
11:30 29.68 29.70 29.68 29.70 3.9K
11:31 29.72 29.72 29.72 29.72 1.0K
11:32 29.72 29.72 29.72 29.72 2.1K
11:34 29.72 29.74 29.72 29.74 1.9K
11:35 29.74 29.74 29.72 29.73 3.0K
11:36 29.73 29.73 29.72 29.73 0.6K
11:37 29.68 29.68 29.66 29.66 3.5K
11:38 29.68 29.68 29.68 29.68 0.8K
11:39 29.65 29.65 29.64 29.64 2.0K
11:40 29.66 29.66 29.66 29.66 1.1K
11:41 29.65 29.65 29.65 29.65 0.9K
11:42 29.69 29.69 29.69 29.69 1.2K
11:43 29.72 29.73 29.72 29.72 9.2K
11:45 29.72 29.75 29.72 29.75 3.6K
11:46 29.75 29.75 29.75 29.75 0.8K
11:47 29.75 29.75 29.69 29.69 6.8K
11:48 29.69 29.69 29.69 29.69 1.9K
11:49 29.68 29.68 29.68 29.68 1.7K
11:51 29.68 29.69 29.68 29.69 0.6K
11:52 29.69 29.69 29.69 29.69 0.5K
11:53 29.69 29.69 29.69 29.69 1.3K
11:55 29.68 29.72 29.68 29.72 2.5K
11:56 29.71 29.71 29.67 29.67 1.3K
11:57 29.68 29.68 29.66 29.66 1.1K
11:58 29.65 29.65 29.65 29.65 1.5K
11:59 29.66 29.66 29.66 29.66 2.2K
12:00 29.66 29.67 29.66 29.67 1.8K
12:01 29.67 29.67 29.67 29.67 0.2K
12:02 29.67 29.67 29.65 29.65 1.4K
12:03 29.66 29.66 29.65 29.65 2.4K
12:05 29.68 29.68 29.68 29.68 2.4K
12:06 29.71 29.71 29.71 29.71 2.3K
12:07 29.71 29.71 29.70 29.70 1.5K
12:08 29.70 29.70 29.70 29.70 0.5K
12:09 29.69 29.70 29.67 29.67 4.4K
12:11 29.66 29.67 29.66 29.67 1.7K
12:13 29.66 29.67 29.66 29.67 1.6K
12:14 29.66 29.66 29.66 29.66 0.4K
12:15 29.66 29.66 29.64 29.64 1.5K
12:16 29.62 29.63 29.62 29.63 1.8K
12:17 29.63 29.68 29.63 29.68 4.1K
12:19 29.67 29.67 29.67 29.67 1.5K
12:20 29.66 29.66 29.66 29.66 0.5K
12:21 29.67 29.67 29.66 29.66 1.6K
12:22 29.65 29.66 29.65 29.65 2.7K
12:23 29.63 29.64 29.61 29.64 6.5K
12:24 29.64 29.64 29.64 29.64 0.7K
12:25 29.65 29.65 29.65 29.65 2.2K
12:27 29.67 29.67 29.67 29.67 0.8K
12:28 29.65 29.70 29.65 29.68 8.0K
12:29 29.68 29.68 29.68 29.68 1.3K
12:30 29.68 29.68 29.68 29.68 0.6K
12:31 29.68 29.68 29.67 29.68 1.7K
12:32 29.69 29.70 29.68 29.70 1.6K
12:33 29.72 29.72 29.72 29.72 2.5K
12:35 29.74 29.74 29.74 29.74 0.3K
12:36 29.74 29.74 29.74 29.74 0.8K
12:37 29.74 29.75 29.74 29.74 0.4K
12:38 29.73 29.73 29.73 29.73 1.6K
12:39 29.74 29.74 29.73 29.73 0.9K
12:40 29.73 29.73 29.72 29.72 2.2K
12:41 29.70 29.70 29.70 29.70 2.8K
12:42 29.71 29.71 29.71 29.71 0.9K
12:44 29.71 29.71 29.71 29.71 0.2K
12:45 29.71 29.75 29.71 29.75 4.4K
12:46 29.75 29.75 29.75 29.75 0.4K
12:47 29.76 29.76 29.76 29.76 3.2K
12:48 29.76 29.76 29.76 29.76 0.9K
12:49 29.76 29.78 29.75 29.75 2.5K
12:50 29.76 29.76 29.74 29.76 12.2K
12:51 29.76 29.76 29.75 29.76 4.0K
12:52 29.76 29.78 29.76 29.77 7.1K
12:53 29.78 29.79 29.77 29.79 4.2K
12:54 29.78 29.78 29.77 29.77 1.4K
12:55 29.76 29.76 29.74 29.74 3.8K
12:56 29.75 29.75 29.75 29.75 1.1K
12:57 29.74 29.78 29.74 29.78 7.5K
12:58 29.78 29.78 29.78 29.78 1.7K
12:59 29.79 29.79 29.78 29.78 1.9K
13:00 29.79 29.79 29.79 29.78 0.6K
13:01 29.79 29.79 29.77 29.77 3.6K
13:02 29.77 29.77 29.75 29.75 1.1K
13:03 29.76 29.76 29.76 29.76 10.3K
13:04 29.77 29.83 29.77 29.83 4.8K
13:05 29.83 29.86 29.83 29.86 8.8K
13:06 29.86 29.86 29.86 29.86 0.5K
13:07 29.86 29.86 29.86 29.86 0.4K
13:08 29.86 29.86 29.86 29.86 0.6K
13:09 29.86 29.86 29.86 29.86 1.2K
13:11 29.86 29.86 29.85 29.85 1.9K
13:12 29.84 29.84 29.82 29.82 3.3K
13:13 29.83 29.85 29.83 29.85 9.8K
13:14 29.85 29.85 29.85 29.85 2.3K
13:15 29.89 29.90 29.89 29.90 7.5K
13:16 29.89 29.89 29.89 29.89 1.3K
13:17 29.89 29.91 29.89 29.91 9.0K
13:18 29.91 29.92 29.91 29.92 0.8K
13:19 29.92 29.92 29.92 29.92 1.1K
13:20 29.90 29.90 29.90 29.90 1.3K
13:21 29.91 29.91 29.91 29.91 1.9K
13:22 29.92 29.92 29.92 29.92 0.1K
13:23 29.91 29.91 29.91 29.91 2.4K
13:26 29.91 29.91 29.91 29.91 0.4K
13:27 29.91 29.91 29.91 29.91 0.5K
13:28 29.91 29.91 29.91 29.91 4.3K
13:29 29.91 29.91 29.91 29.91 0.8K
13:30 29.91 29.91 29.91 29.91 0.5K
13:31 29.91 29.96 29.91 29.96 10.5K
13:32 29.96 29.96 29.95 29.95 0.5K
13:33 29.95 29.95 29.95 29.95 0.6K
13:34 29.95 29.95 29.95 29.95 3.0K
13:35 29.95 29.95 29.95 29.95 1.3K
13:36 29.93 29.93 29.93 29.93 2.9K
13:37 29.92 29.92 29.92 29.92 2.6K
13:38 29.91 29.91 29.91 29.91 1.3K
13:40 29.90 29.90 29.90 29.90 0.9K
13:41 29.88 29.88 29.88 29.88 1.6K
13:42 29.88 29.88 29.88 29.88 0.8K
13:43 29.88 29.95 29.88 29.95 8.8K
13:47 29.95 29.97 29.95 29.97 1.8K
13:48 29.99 29.99 29.99 29.99 3.5K
13:49 29.96 29.96 29.96 29.96 2.6K
13:50 29.96 29.96 29.96 29.96 2.4K
13:54 29.96 29.97 29.96 29.97 2.6K
13:56 29.97 29.98 29.97 29.98 1.7K
13:58 29.98 29.98 29.98 29.98 0.3K
13:59 29.98 30.02 29.98 30.02 4.6K
14:00 30.02 30.02 30.02 30.02 1.1K
14:01 30.04 30.05 30.04 30.04 1.5K
14:02 30.04 30.04 30.04 30.04 1.1K
14:03 30.06 30.06 30.06 30.06 1.0K
14:04 30.05 30.05 30.05 30.05 0.6K
14:05 30.04 30.04 29.97 29.98 10.2K
14:06 29.98 29.98 29.98 29.98 0.8K
14:07 29.96 29.98 29.96 29.97 3.6K
14:08 29.97 29.99 29.97 29.97 3.7K
14:09 29.96 29.96 29.93 29.93 2.1K
14:10 29.94 29.95 29.94 29.95 2.8K
14:11 29.93 29.93 29.91 29.93 5.6K
14:12 29.93 29.93 29.93 29.93 0.3K
14:13 29.93 29.93 29.91 29.91 1.9K
14:14 29.91 29.92 29.91 29.92 1.3K
14:15 29.92 29.92 29.92 29.92 0.7K
14:16 29.91 29.91 29.90 29.90 1.6K
14:17 29.89 29.89 29.86 29.86 2.3K
14:18 29.82 29.89 29.82 29.89 8.4K
14:19 29.89 29.91 29.89 29.91 2.3K
14:20 29.92 29.92 29.92 29.92 0.9K
14:21 29.94 29.96 29.94 29.96 3.1K
14:23 29.96 29.96 29.96 29.96 1.5K
14:24 29.94 29.95 29.94 29.95 1.1K
14:26 29.95 29.95 29.95 29.95 0.5K
14:27 29.95 29.95 29.95 29.95 0.2K
14:28 29.95 29.95 29.95 29.95 0.4K
14:29 29.95 29.95 29.95 29.95 0.5K
14:30 29.92 29.92 29.92 29.92 6.4K
14:31 29.91 29.92 29.91 29.92 8.9K
14:32 29.90 29.91 29.90 29.91 0.6K
14:33 29.91 29.91 29.91 29.91 0.9K
14:34 29.91 29.91 29.90 29.90 1.7K
14:35 29.91 29.91 29.91 29.91 0.8K
14:36 29.90 29.90 29.90 29.90 2.7K
14:37 29.90 29.90 29.90 29.90 1.0K
14:38 29.90 29.90 29.90 29.90 2.2K
14:39 29.91 29.92 29.91 29.92 7.2K
14:40 29.92 29.92 29.92 29.92 0.8K
14:41 29.95 29.95 29.93 29.93 3.2K
14:43 29.94 29.94 29.94 29.94 0.8K
14:45 29.94 29.94 29.93 29.93 1.6K
14:46 29.93 29.93 29.92 29.92 3.0K
14:47 29.92 29.92 29.92 29.92 0.6K
14:48 29.92 29.92 29.92 29.92 0.9K
14:49 29.92 29.92 29.90 29.90 5.4K
14:51 29.89 29.89 29.89 29.89 0.8K
14:52 29.90 29.90 29.89 29.89 8.7K
14:53 29.89 29.89 29.87 29.87 2.3K
14:54 29.84 29.84 29.84 29.84 0.7K
14:55 29.84 29.85 29.84 29.85 3.8K
14:56 29.85 29.85 29.85 29.85 1.1K
14:57 29.83 29.83 29.83 29.83 1.2K
14:58 29.82 29.82 29.78 29.79 30.5K
14:59 29.77 29.77 29.74 29.74 2.7K
15:00 29.74 29.74 29.74 29.74 1.5K
15:01 29.74 29.74 29.72 29.72 1.6K
15:02 29.70 29.70 29.70 29.70 2.2K
15:03 29.69 29.69 29.69 29.69 58.4K
15:04 29.66 29.69 29.65 29.69 9.7K
15:05 29.69 29.69 29.67 29.67 1.0K
15:06 29.69 29.69 29.69 29.69 0.5K
15:07 29.69 29.69 29.69 29.69 1.2K
15:08 29.70 29.70 29.70 29.70 0.5K
15:09 29.70 29.70 29.70 29.70 0.6K
15:10 29.70 29.70 29.70 29.70 0.2K
15:11 29.68 29.68 29.68 29.68 2.4K
15:12 29.68 29.68 29.68 29.68 0.6K
15:13 29.68 29.68 29.68 29.68 1.0K
15:14 29.67 29.68 29.67 29.68 1.5K
15:16 29.68 29.68 29.68 29.68 2.3K
15:17 29.69 29.70 29.69 29.70 3.6K
15:18 29.69 29.69 29.65 29.65 4.9K
15:19 29.65 29.65 29.64 29.64 3.7K
15:20 29.63 29.63 29.63 29.63 1.3K
15:21 29.62 29.64 29.62 29.64 1.4K
15:22 29.62 29.62 29.61 29.62 2.9K
15:23 29.62 29.62 29.61 29.61 1.3K
15:24 29.62 29.63 29.61 29.63 5.6K
15:25 29.62 29.62 29.62 29.62 0.8K
15:26 29.63 29.64 29.63 29.64 3.7K
15:27 29.64 29.64 29.60 29.60 2.5K
15:28 29.60 29.60 29.58 29.58 4.8K
15:30 29.57 29.58 29.57 29.57 2.7K
15:31 29.58 29.60 29.56 29.56 21.8K
15:32 29.57 29.57 29.56 29.56 1.9K
15:33 29.56 29.56 29.56 29.56 2.6K
15:34 29.56 29.61 29.56 29.59 26.9K
15:35 29.59 29.65 29.59 29.65 21.7K
15:36 29.64 29.68 29.64 29.68 3.4K
15:37 29.69 29.69 29.67 29.68 7.3K
15:38 29.66 29.66 29.66 29.66 1.5K
15:39 29.66 29.69 29.66 29.67 10.3K
15:40 29.68 29.69 29.68 29.69 3.2K
15:41 29.70 29.70 29.69 29.69 2.6K
15:42 29.70 29.70 29.69 29.69 3.9K
15:43 29.70 29.70 29.69 29.69 3.0K
15:44 29.71 29.71 29.71 29.71 2.3K
15:45 29.70 29.71 29.70 29.71 4.2K
15:46 29.72 29.72 29.70 29.70 2.9K
15:47 29.70 29.70 29.69 29.69 5.3K
15:48 29.69 29.70 29.69 29.70 3.1K
15:49 29.70 29.70 29.68 29.69 6.7K
15:50 29.69 29.70 29.68 29.70 11.4K
15:51 29.71 29.71 29.67 29.68 11.0K
15:52 29.68 29.73 29.68 29.72 12.1K
15:53 29.71 29.71 29.70 29.70 6.5K
15:54 29.70 29.71 29.70 29.71 10.6K
15:55 29.71 29.71 29.71 29.71 5.5K
15:56 29.71 29.79 29.70 29.79 41.1K
15:57 29.79 29.83 29.79 29.83 23.1K
15:58 29.83 29.87 29.83 29.87 41.5K
15:59 29.87 29.87 29.85 29.85 313.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available