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 29.48 29.54 29.26 29.26 27.1K
09:31 29.24 29.24 29.24 29.24 0.8K
09:32 29.22 29.26 29.12 29.12 2.4K
09:33 29.12 29.21 29.12 29.21 6.2K
09:34 29.15 29.22 29.15 29.22 2.1K
09:35 29.29 29.38 29.29 29.38 3.0K
09:36 29.39 29.49 29.39 29.49 4.9K
09:38 29.50 29.50 29.50 29.50 1.0K
09:39 29.50 29.55 29.50 29.55 2.5K
09:40 29.53 29.53 29.49 29.49 5.9K
09:41 29.43 29.44 29.39 29.44 3.3K
09:42 29.42 29.48 29.42 29.42 4.5K
09:43 29.43 29.43 29.43 29.43 1.7K
09:44 29.41 29.49 29.41 29.49 3.6K
09:46 29.41 29.41 29.41 29.41 3.2K
09:47 29.49 29.49 29.49 29.49 0.2K
09:48 29.49 29.49 29.45 29.49 6.3K
09:49 29.51 29.51 29.51 29.51 0.9K
09:50 29.52 29.53 29.52 29.53 1.7K
09:51 29.53 29.54 29.53 29.54 4.2K
09:52 29.57 29.60 29.57 29.60 2.3K
09:53 29.61 29.67 29.61 29.67 2.9K
09:54 29.67 29.67 29.66 29.66 2.2K
09:55 29.68 29.68 29.68 29.68 1.3K
09:56 29.68 29.68 29.68 29.68 0.8K
09:57 29.65 29.65 29.64 29.64 3.1K
09:58 29.58 29.58 29.58 29.58 0.2K
09:59 29.58 29.58 29.58 29.58 0.5K
10:00 29.58 29.58 29.53 29.53 2.3K
10:01 29.53 29.66 29.53 29.66 3.9K
10:02 29.69 29.71 29.69 29.71 0.5K
10:03 29.70 29.70 29.68 29.70 2.7K
10:04 29.71 29.71 29.69 29.69 3.0K
10:05 29.64 29.64 29.64 29.64 0.2K
10:06 29.67 29.67 29.65 29.65 0.8K
10:07 29.65 29.65 29.65 29.65 2.4K
10:08 29.64 29.64 29.63 29.63 3.4K
10:09 29.65 29.65 29.65 29.65 1.4K
10:10 29.65 29.66 29.65 29.66 2.3K
10:11 29.67 29.67 29.67 29.67 2.2K
10:13 29.69 29.69 29.67 29.67 3.2K
10:14 29.62 29.62 29.58 29.59 3.5K
10:15 29.60 29.60 29.60 29.60 2.0K
10:16 29.65 29.65 29.65 29.65 2.2K
10:18 29.61 29.64 29.61 29.64 1.7K
10:19 29.64 29.65 29.63 29.63 2.1K
10:20 29.61 29.61 29.59 29.59 6.6K
10:22 29.60 29.62 29.60 29.62 4.7K
10:26 29.62 29.63 29.62 29.63 2.6K
10:27 29.61 29.61 29.61 29.61 1.7K
10:29 29.63 29.63 29.63 29.63 0.6K
10:30 29.64 29.64 29.64 29.64 1.7K
10:31 29.63 29.63 29.63 29.63 2.1K
10:32 29.63 29.63 29.63 29.63 1.0K
10:33 29.61 29.61 29.60 29.60 3.4K
10:34 29.60 29.61 29.60 29.61 1.2K
10:35 29.60 29.61 29.60 29.61 1.6K
10:36 29.61 29.63 29.61 29.63 1.9K
10:37 29.64 29.64 29.63 29.63 3.1K
10:38 29.62 29.63 29.62 29.63 1.0K
10:39 29.62 29.62 29.61 29.61 2.3K
10:40 29.61 29.61 29.61 29.61 3.1K
10:41 29.61 29.61 29.61 29.61 0.9K
10:42 29.59 29.59 29.59 29.59 0.9K
10:43 29.58 29.58 29.58 29.58 0.5K
10:44 29.58 29.58 29.58 29.58 0.9K
10:45 29.59 29.59 29.57 29.57 2.3K
10:46 29.55 29.55 29.54 29.54 1.1K
10:47 29.55 29.59 29.55 29.59 5.3K
10:49 29.56 29.57 29.56 29.57 3.5K
10:50 29.60 29.60 29.57 29.57 1.5K
10:51 29.56 29.56 29.56 29.56 2.8K
10:53 29.56 29.56 29.54 29.54 2.2K
10:54 29.56 29.58 29.56 29.58 2.8K
10:55 29.57 29.57 29.57 29.57 1.6K
10:56 29.57 29.57 29.57 29.57 1.3K
10:58 29.55 29.55 29.55 29.55 2.5K
10:59 29.54 29.54 29.52 29.52 2.3K
11:00 29.53 29.58 29.53 29.55 5.5K
11:01 29.54 29.55 29.54 29.55 1.5K
11:02 29.55 29.55 29.54 29.54 1.4K
11:03 29.55 29.55 29.52 29.52 4.5K
11:04 29.53 29.53 29.52 29.52 1.5K
11:05 29.53 29.56 29.53 29.56 3.2K
11:06 29.57 29.58 29.57 29.57 2.9K
11:07 29.56 29.57 29.56 29.57 2.0K
11:08 29.57 29.57 29.57 29.57 2.7K
11:09 29.55 29.55 29.55 29.55 1.0K
11:10 29.53 29.54 29.52 29.52 2.9K
11:11 29.52 29.52 29.47 29.47 2.6K
11:12 29.48 29.48 29.47 29.47 2.8K
11:13 29.46 29.49 29.46 29.46 4.6K
11:14 29.46 29.46 29.46 29.46 0.5K
11:15 29.46 29.46 29.45 29.46 1.9K
11:16 29.43 29.45 29.43 29.45 3.2K
11:17 29.46 29.49 29.45 29.45 3.5K
11:18 29.45 29.47 29.45 29.46 1.7K
11:19 29.45 29.45 29.44 29.45 2.0K
11:20 29.46 29.47 29.46 29.47 3.1K
11:21 29.45 29.45 29.43 29.43 1.7K
11:22 29.42 29.42 29.41 29.41 1.4K
11:23 29.41 29.41 29.41 29.41 0.9K
11:24 29.40 29.42 29.40 29.42 2.7K
11:25 29.41 29.41 29.41 29.41 0.6K
11:26 29.40 29.47 29.40 29.47 3.1K
11:28 29.45 29.46 29.44 29.44 2.1K
11:29 29.46 29.46 29.43 29.43 1.8K
11:30 29.42 29.42 29.42 29.42 2.0K
11:31 29.44 29.44 29.44 29.44 1.3K
11:32 29.45 29.46 29.45 29.46 1.5K
11:33 29.46 29.47 29.46 29.47 0.5K
11:34 29.46 29.50 29.46 29.50 3.2K
11:35 29.52 29.53 29.52 29.53 2.3K
11:36 29.53 29.53 29.52 29.52 0.6K
11:37 29.53 29.53 29.53 29.53 0.8K
11:38 29.54 29.54 29.54 29.54 1.2K
11:39 29.55 29.55 29.55 29.55 0.9K
11:40 29.55 29.56 29.55 29.55 2.5K
11:41 29.55 29.55 29.54 29.55 2.2K
11:42 29.56 29.56 29.55 29.55 0.9K
11:43 29.55 29.56 29.55 29.56 2.8K
11:44 29.57 29.57 29.57 29.57 1.0K
11:45 29.57 29.60 29.56 29.59 9.0K
11:46 29.58 29.58 29.58 29.58 6.2K
11:47 29.55 29.55 29.55 29.55 1.4K
11:48 29.56 29.56 29.56 29.56 2.0K
11:50 29.56 29.58 29.56 29.58 2.1K
11:51 29.60 29.60 29.60 29.60 1.3K
11:52 29.63 29.63 29.63 29.63 1.8K
11:53 29.61 29.61 29.60 29.60 2.1K
11:54 29.60 29.60 29.60 29.60 0.5K
11:55 29.59 29.59 29.59 29.59 1.7K
11:56 29.59 29.59 29.59 29.59 0.5K
11:57 29.60 29.60 29.60 29.60 5.6K
11:59 29.65 29.65 29.65 29.65 1.3K
12:01 29.62 29.63 29.62 29.63 0.6K
12:02 29.64 29.64 29.64 29.64 3.7K
12:03 29.68 29.68 29.68 29.68 2.2K
12:04 29.69 29.69 29.68 29.68 1.3K
12:05 29.68 29.72 29.68 29.72 3.5K
12:06 29.74 29.74 29.74 29.74 0.6K
12:07 29.74 29.74 29.74 29.74 0.8K
12:09 29.72 29.73 29.72 29.73 1.3K
12:10 29.73 29.74 29.73 29.73 1.4K
12:11 29.73 29.76 29.73 29.75 1.8K
12:12 29.77 29.77 29.73 29.73 2.8K
12:13 29.73 29.73 29.72 29.72 1.8K
12:14 29.69 29.70 29.69 29.70 1.5K
12:16 29.71 29.75 29.71 29.75 2.6K
12:17 29.74 29.75 29.74 29.75 2.2K
12:18 29.73 29.73 29.71 29.71 1.2K
12:19 29.71 29.71 29.71 29.71 1.1K
12:20 29.69 29.69 29.69 29.69 2.5K
12:21 29.72 29.72 29.72 29.72 0.1K
12:22 29.70 29.72 29.70 29.72 1.7K
12:23 29.72 29.72 29.72 29.72 0.7K
12:24 29.73 29.73 29.73 29.73 2.0K
12:26 29.75 29.75 29.75 29.75 0.4K
12:28 29.75 29.75 29.74 29.74 1.4K
12:29 29.75 29.75 29.75 29.75 0.2K
12:30 29.75 29.75 29.75 29.75 1.8K
12:31 29.76 29.76 29.75 29.75 1.6K
12:32 29.75 29.75 29.75 29.75 1.3K
12:33 29.75 29.75 29.75 29.75 0.9K
12:34 29.74 29.74 29.74 29.74 0.4K
12:35 29.74 29.74 29.74 29.74 0.3K
12:36 29.74 29.74 29.74 29.74 0.4K
12:37 29.74 29.75 29.74 29.75 2.0K
12:38 29.75 29.75 29.75 29.75 0.9K
12:39 29.75 29.75 29.75 29.75 0.6K
12:40 29.75 29.75 29.75 29.75 0.3K
12:41 29.75 29.75 29.75 29.75 0.6K
12:42 29.75 29.76 29.74 29.74 2.0K
12:43 29.73 29.74 29.73 29.73 1.4K
12:45 29.73 29.73 29.73 29.73 2.7K
12:46 29.73 29.73 29.67 29.67 3.6K
12:47 29.68 29.68 29.67 29.68 4.1K
12:48 29.67 29.67 29.67 29.67 0.9K
12:49 29.69 29.69 29.69 29.69 0.4K
12:50 29.69 29.69 29.69 29.69 3.0K
12:51 29.66 29.66 29.66 29.66 0.8K
12:53 29.65 29.66 29.65 29.66 3.5K
12:54 29.67 29.68 29.67 29.68 0.8K
12:55 29.68 29.68 29.67 29.67 1.3K
12:56 29.67 29.67 29.67 29.67 1.1K
12:57 29.67 29.67 29.67 29.67 0.4K
12:58 29.67 29.68 29.67 29.68 1.4K
12:59 29.67 29.67 29.67 29.67 1.8K
13:01 29.67 29.67 29.67 29.67 0.3K
13:02 29.68 29.68 29.67 29.67 0.9K
13:03 29.66 29.66 29.65 29.65 1.7K
13:04 29.65 29.67 29.65 29.67 2.8K
13:06 29.66 29.67 29.66 29.67 0.7K
13:07 29.67 29.67 29.66 29.66 1.0K
13:08 29.66 29.66 29.65 29.65 1.4K
13:09 29.65 29.66 29.65 29.66 2.0K
13:10 29.66 29.66 29.66 29.66 0.6K
13:11 29.67 29.67 29.67 29.67 0.6K
13:12 29.67 29.67 29.67 29.67 0.6K
13:13 29.67 29.67 29.66 29.66 1.6K
13:14 29.65 29.66 29.65 29.65 1.8K
13:15 29.65 29.65 29.65 29.65 0.5K
13:16 29.65 29.66 29.65 29.66 0.7K
13:17 29.66 29.66 29.65 29.66 3.5K
13:18 29.65 29.65 29.65 29.65 1.3K
13:19 29.61 29.62 29.61 29.62 1.3K
13:20 29.63 29.63 29.62 29.63 0.6K
13:21 29.62 29.62 29.60 29.60 0.8K
13:22 29.61 29.61 29.58 29.58 2.7K
13:23 29.59 29.59 29.59 29.59 1.7K
13:24 29.58 29.58 29.57 29.57 1.3K
13:25 29.55 29.56 29.49 29.49 3.8K
13:26 29.52 29.53 29.50 29.50 3.3K
13:27 29.47 29.47 29.47 29.47 3.4K
13:28 29.43 29.45 29.42 29.42 4.4K
13:29 29.42 29.45 29.42 29.44 2.1K
13:30 29.44 29.44 29.44 29.44 0.9K
13:32 29.44 29.44 29.42 29.43 1.7K
13:33 29.46 29.46 29.46 29.46 5.1K
13:34 29.47 29.47 29.46 29.46 1.0K
13:36 29.47 29.47 29.47 29.47 1.9K
13:37 29.47 29.48 29.47 29.48 1.2K
13:38 29.48 29.48 29.46 29.46 2.6K
13:39 29.46 29.46 29.46 29.46 0.3K
13:40 29.47 29.47 29.47 29.47 1.4K
13:41 29.50 29.50 29.50 29.50 1.4K
13:42 29.50 29.50 29.49 29.49 0.9K
13:43 29.49 29.49 29.48 29.48 1.1K
13:44 29.50 29.50 29.50 29.50 1.3K
13:45 29.52 29.52 29.52 29.52 1.1K
13:46 29.52 29.52 29.50 29.50 2.0K
13:47 29.51 29.51 29.51 29.51 1.0K
13:48 29.49 29.49 29.49 29.49 1.6K
13:49 29.48 29.48 29.48 29.48 0.3K
13:50 29.47 29.47 29.44 29.44 4.0K
13:51 29.46 29.46 29.45 29.45 1.6K
13:52 29.44 29.44 29.44 29.44 2.4K
13:55 29.45 29.45 29.44 29.44 1.3K
13:56 29.44 29.46 29.44 29.46 1.0K
13:57 29.46 29.46 29.44 29.44 1.2K
13:58 29.43 29.43 29.43 29.43 1.1K
13:59 29.44 29.47 29.44 29.47 2.6K
14:01 29.54 29.54 29.54 29.54 2.8K
14:04 29.55 29.55 29.55 29.55 2.3K
14:07 29.57 29.57 29.57 29.57 1.0K
14:08 29.57 29.59 29.57 29.59 1.5K
14:09 29.64 29.64 29.62 29.62 2.8K
14:10 29.59 29.59 29.58 29.58 4.3K
14:13 29.57 29.57 29.56 29.56 1.5K
14:14 29.53 29.54 29.53 29.54 1.6K
14:15 29.54 29.54 29.52 29.52 3.5K
14:16 29.52 29.52 29.47 29.47 2.2K
14:17 29.48 29.50 29.48 29.48 2.2K
14:18 29.48 29.48 29.47 29.47 0.9K
14:19 29.48 29.52 29.48 29.52 1.7K
14:20 29.54 29.55 29.54 29.55 1.7K
14:21 29.59 29.59 29.58 29.58 2.1K
14:22 29.58 29.58 29.57 29.57 1.4K
14:23 29.56 29.56 29.56 29.56 1.2K
14:25 29.56 29.56 29.56 29.56 0.7K
14:26 29.57 29.57 29.57 29.57 1.1K
14:27 29.58 29.60 29.58 29.60 2.2K
14:28 29.60 29.60 29.60 29.60 0.9K
14:29 29.58 29.58 29.58 29.58 0.5K
14:30 29.59 29.60 29.58 29.58 1.4K
14:31 29.59 29.60 29.59 29.60 1.7K
14:32 29.60 29.60 29.58 29.58 2.6K
14:33 29.59 29.59 29.59 29.59 0.3K
14:34 29.57 29.57 29.57 29.57 2.6K
14:35 29.57 29.57 29.57 29.57 1.1K
14:36 29.58 29.58 29.56 29.56 1.8K
14:37 29.57 29.57 29.56 29.56 1.2K
14:38 29.54 29.54 29.54 29.54 0.5K
14:39 29.54 29.54 29.54 29.54 0.8K
14:40 29.54 29.55 29.54 29.55 4.4K
14:41 29.55 29.55 29.54 29.54 1.7K
14:42 29.54 29.55 29.54 29.55 3.2K
14:43 29.55 29.55 29.55 29.55 1.4K
14:44 29.55 29.55 29.55 29.55 1.2K
14:45 29.56 29.56 29.56 29.56 0.8K
14:46 29.58 29.58 29.58 29.58 2.5K
14:47 29.58 29.58 29.54 29.54 3.6K
14:48 29.53 29.53 29.53 29.53 1.2K
14:49 29.52 29.52 29.52 29.52 1.2K
14:50 29.54 29.54 29.54 29.54 1.4K
14:51 29.53 29.53 29.53 29.53 0.2K
14:52 29.51 29.52 29.51 29.52 6.1K
14:53 29.51 29.51 29.51 29.51 1.5K
14:54 29.51 29.51 29.51 29.51 0.8K
14:55 29.52 29.52 29.52 29.52 1.4K
14:56 29.53 29.53 29.53 29.53 1.6K
14:57 29.53 29.53 29.53 29.53 1.2K
14:58 29.53 29.53 29.53 29.53 1.1K
14:59 29.53 29.54 29.53 29.54 1.3K
15:00 29.54 29.55 29.54 29.55 4.3K
15:01 29.56 29.56 29.55 29.56 1.7K
15:02 29.55 29.55 29.54 29.54 1.7K
15:03 29.54 29.54 29.53 29.53 0.5K
15:04 29.53 29.54 29.53 29.54 2.7K
15:06 29.56 29.56 29.54 29.54 2.1K
15:07 29.55 29.55 29.55 29.55 0.7K
15:08 29.55 29.55 29.55 29.55 0.9K
15:09 29.56 29.57 29.56 29.57 1.4K
15:10 29.57 29.58 29.57 29.58 1.6K
15:11 29.56 29.56 29.56 29.56 3.3K
15:12 29.56 29.56 29.54 29.55 1.6K
15:13 29.55 29.55 29.54 29.54 1.9K
15:14 29.53 29.53 29.52 29.52 2.6K
15:15 29.52 29.52 29.52 29.52 2.0K
15:16 29.51 29.51 29.47 29.47 2.0K
15:17 29.48 29.49 29.48 29.49 4.2K
15:18 29.48 29.48 29.48 29.48 0.2K
15:19 29.48 29.48 29.48 29.48 1.3K
15:20 29.48 29.48 29.48 29.48 2.2K
15:21 29.48 29.48 29.45 29.45 3.4K
15:22 29.44 29.47 29.44 29.46 4.1K
15:23 29.44 29.44 29.44 29.44 0.4K
15:24 29.44 29.44 29.44 29.44 7.0K
15:25 29.45 29.45 29.43 29.43 2.5K
15:26 29.42 29.44 29.41 29.44 5.3K
15:27 29.43 29.43 29.43 29.43 1.4K
15:28 29.43 29.45 29.43 29.45 3.0K
15:29 29.45 29.46 29.45 29.46 0.8K
15:30 29.47 29.48 29.45 29.46 5.0K
15:31 29.46 29.47 29.46 29.47 4.1K
15:32 29.46 29.46 29.46 29.46 4.4K
15:33 29.45 29.45 29.45 29.45 1.8K
15:34 29.45 29.45 29.43 29.43 3.4K
15:35 29.43 29.43 29.43 29.43 3.5K
15:36 29.44 29.44 29.43 29.43 1.6K
15:37 29.44 29.45 29.44 29.45 9.5K
15:38 29.45 29.46 29.45 29.46 2.1K
15:39 29.45 29.46 29.40 29.45 28.9K
15:40 29.47 29.48 29.47 29.48 5.0K
15:41 29.47 29.47 29.46 29.46 4.2K
15:42 29.47 29.49 29.47 29.49 4.4K
15:43 29.49 29.50 29.49 29.50 3.6K
15:44 29.50 29.50 29.49 29.50 4.2K
15:45 29.51 29.51 29.50 29.50 8.0K
15:46 29.46 29.46 29.45 29.46 3.3K
15:47 29.47 29.47 29.46 29.47 2.4K
15:48 29.47 29.47 29.44 29.44 6.5K
15:49 29.45 29.46 29.40 29.40 7.8K
15:50 29.42 29.45 29.42 29.42 14.2K
15:51 29.42 29.42 29.40 29.41 11.0K
15:52 29.41 29.45 29.41 29.45 15.7K
15:53 29.43 29.44 29.43 29.43 7.7K
15:54 29.45 29.45 29.38 29.40 11.7K
15:55 29.39 29.39 29.34 29.38 17.6K
15:56 29.39 29.39 29.37 29.38 20.7K
15:57 29.38 29.39 29.37 29.39 24.0K
15:58 29.39 29.40 29.38 29.40 23.7K
15:59 29.39 29.45 29.39 29.41 343.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available