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 31.34 31.34 31.34 31.34 40.5K
09:31 31.27 31.27 31.27 31.27 1.0K
09:32 31.46 31.48 31.46 31.48 1.6K
09:33 31.46 31.59 31.46 31.58 1.3K
09:34 31.59 32.12 31.59 31.80 184.0K
09:35 32.13 33.22 32.13 33.22 57.5K
09:36 33.11 33.99 33.06 33.73 43.1K
09:37 33.76 34.03 33.65 33.65 37.8K
09:38 33.65 33.65 33.23 33.33 18.8K
09:39 33.33 33.37 33.16 33.26 33.2K
09:40 33.21 33.21 33.01 33.02 61.9K
09:41 33.20 33.25 32.84 32.84 50.9K
09:42 33.00 33.00 32.81 32.92 7.7K
09:43 32.92 32.92 32.55 32.69 9.8K
09:44 32.45 32.79 32.45 32.79 44.6K
09:45 32.50 32.92 32.50 32.85 23.0K
09:46 32.77 32.99 32.77 32.92 17.2K
09:47 33.06 33.37 33.06 33.27 39.5K
09:48 33.26 33.36 33.26 33.28 11.8K
09:49 33.28 33.39 33.28 33.39 25.0K
09:50 33.31 33.66 33.31 33.44 32.4K
09:51 33.44 33.44 33.14 33.19 7.9K
09:52 33.11 33.15 33.04 33.11 26.1K
09:53 33.25 33.25 33.08 33.08 21.2K
09:54 33.07 33.22 32.95 33.20 10.8K
09:55 33.11 33.40 33.11 33.40 14.6K
09:56 33.50 33.51 33.47 33.47 8.4K
09:57 33.48 33.68 33.48 33.56 38.5K
09:58 33.53 33.56 33.51 33.56 17.3K
09:59 33.58 33.72 33.58 33.66 15.7K
10:00 33.56 33.69 33.56 33.63 28.4K
10:01 33.64 33.64 33.56 33.60 16.6K
10:02 33.64 33.88 33.57 33.57 35.3K
10:03 33.60 33.67 33.58 33.67 11.9K
10:04 33.74 33.80 33.71 33.71 15.2K
10:05 33.72 33.78 33.66 33.67 22.6K
10:06 33.64 33.81 33.64 33.77 64.5K
10:07 33.77 33.85 33.70 33.85 53.1K
10:08 33.81 33.81 33.71 33.75 46.5K
10:09 33.75 33.76 33.69 33.69 51.2K
10:10 33.81 34.24 33.81 34.03 109.0K
10:11 34.03 34.03 33.77 33.77 17.2K
10:12 33.77 33.92 33.77 33.85 33.6K
10:13 33.80 33.91 33.80 33.83 9.9K
10:14 33.85 33.85 33.79 33.78 18.2K
10:15 33.78 33.78 33.57 33.57 37.0K
10:16 33.50 33.50 33.42 33.49 25.8K
10:17 33.48 33.49 33.47 33.48 28.7K
10:18 33.48 33.49 33.47 33.49 42.2K
10:19 33.49 33.49 33.48 33.48 49.6K
10:20 33.36 33.49 33.36 33.47 54.7K
10:21 33.42 33.47 33.42 33.44 21.6K
10:22 33.42 33.42 33.35 33.39 20.8K
10:23 33.35 33.35 33.21 33.33 67.7K
10:24 33.33 33.33 33.23 33.29 18.2K
10:25 33.29 33.30 33.25 33.25 30.1K
10:26 33.26 33.33 33.21 33.24 47.8K
10:27 33.26 33.27 33.24 33.24 14.5K
10:28 33.23 33.23 33.10 33.10 13.6K
10:29 33.11 33.13 33.00 33.01 61.3K
10:30 32.97 32.97 32.78 32.96 17.7K
10:31 32.95 32.99 32.91 32.99 6.5K
10:32 32.99 32.99 32.91 32.94 17.5K
10:33 32.94 32.94 32.84 32.84 11.7K
10:34 32.84 32.88 32.84 32.86 7.2K
10:35 32.87 32.95 32.87 32.94 19.4K
10:36 32.93 32.93 32.89 32.89 6.0K
10:37 32.89 32.89 32.79 32.85 12.3K
10:38 32.82 32.82 32.72 32.74 26.9K
10:39 32.75 32.75 32.69 32.69 3.5K
10:40 32.69 32.72 32.68 32.72 10.4K
10:41 32.70 32.70 32.61 32.61 6.4K
10:42 32.68 32.71 32.68 32.68 12.7K
10:43 32.65 32.65 32.54 32.54 8.4K
10:44 32.55 32.56 32.45 32.55 12.4K
10:45 32.55 32.57 32.55 32.57 11.8K
10:46 32.69 32.75 32.69 32.74 6.8K
10:47 32.77 32.80 32.71 32.80 13.7K
10:48 32.76 32.79 32.76 32.78 5.5K
10:49 32.77 32.78 32.75 32.75 5.4K
10:50 32.79 32.84 32.77 32.84 11.9K
10:51 32.77 32.77 32.69 32.69 5.8K
10:52 32.73 32.90 32.73 32.89 10.2K
10:53 32.98 32.98 32.93 32.96 8.3K
10:54 32.94 32.98 32.92 32.95 6.7K
10:55 32.93 32.97 32.93 32.94 10.6K
10:56 32.95 32.95 32.91 32.94 11.6K
10:57 32.94 32.97 32.93 32.97 7.9K
10:58 32.97 32.97 32.96 32.97 11.4K
10:59 33.00 33.00 32.92 32.92 4.4K
11:00 32.95 32.95 32.90 32.92 9.3K
11:01 32.94 32.94 32.92 32.92 3.3K
11:02 32.90 32.98 32.90 32.94 7.4K
11:03 32.95 33.03 32.95 32.98 8.2K
11:04 32.98 32.98 32.82 32.82 4.8K
11:05 32.85 32.85 32.77 32.77 4.9K
11:07 32.79 32.84 32.79 32.84 7.3K
11:08 32.81 32.81 32.81 32.81 0.9K
11:09 32.81 32.81 32.72 32.72 6.2K
11:10 32.65 32.65 32.62 32.62 1.9K
11:11 32.64 32.75 32.63 32.75 19.2K
11:12 32.78 32.80 32.73 32.78 4.4K
11:13 32.81 32.81 32.80 32.81 1.0K
11:14 32.81 32.84 32.81 32.84 1.8K
11:15 32.87 32.87 32.73 32.79 26.3K
11:16 32.79 32.80 32.77 32.79 13.4K
11:17 32.76 32.78 32.73 32.77 44.2K
11:18 32.78 32.80 32.77 32.77 11.0K
11:19 32.83 32.83 32.76 32.77 29.2K
11:20 32.78 32.78 32.78 32.78 2.5K
11:21 32.81 32.81 32.75 32.80 17.5K
11:23 32.82 32.82 32.80 32.82 20.2K
11:24 32.86 32.90 32.84 32.90 4.5K
11:25 32.91 32.91 32.89 32.89 4.3K
11:26 32.89 32.91 32.89 32.91 1.7K
11:27 32.93 32.94 32.93 32.94 14.6K
11:28 32.94 32.95 32.94 32.95 3.2K
11:29 32.93 32.93 32.86 32.89 15.5K
11:30 32.86 33.01 32.86 32.97 5.7K
11:31 32.96 33.01 32.86 33.01 12.9K
11:32 32.92 33.00 32.92 32.96 2.8K
11:33 32.99 32.99 32.84 32.84 22.1K
11:34 32.81 32.82 32.80 32.82 5.1K
11:35 32.81 32.82 32.78 32.82 9.3K
11:36 32.83 32.85 32.82 32.82 7.0K
11:37 32.80 32.80 32.78 32.78 1.5K
11:38 32.75 32.80 32.74 32.80 7.3K
11:39 32.77 32.80 32.77 32.80 2.7K
11:40 32.81 32.82 32.80 32.82 4.1K
11:41 32.81 32.81 32.72 32.75 15.0K
11:42 32.75 32.78 32.75 32.78 3.0K
11:43 32.77 32.77 32.77 32.77 3.1K
11:45 32.82 32.82 32.80 32.80 4.5K
11:46 32.81 32.82 32.81 32.82 3.8K
11:47 32.82 32.88 32.82 32.88 5.1K
11:48 32.87 32.89 32.86 32.87 8.2K
11:49 32.80 32.80 32.73 32.73 9.8K
11:50 32.64 32.72 32.55 32.55 23.5K
11:51 32.55 32.58 32.55 32.58 3.4K
11:52 32.65 32.65 32.57 32.57 7.0K
11:53 32.62 32.62 32.62 32.62 0.8K
11:54 32.60 32.60 32.59 32.59 4.8K
11:55 32.57 32.60 32.51 32.60 83.6K
11:56 32.66 32.66 32.66 32.66 1.6K
11:57 32.63 32.63 32.57 32.58 5.9K
11:58 32.55 32.57 32.50 32.57 21.1K
11:59 32.57 32.58 32.57 32.58 1.8K
12:00 32.60 32.60 32.55 32.56 8.1K
12:01 32.54 32.56 32.50 32.50 45.5K
12:02 32.52 32.56 32.42 32.43 23.0K
12:03 32.42 32.42 32.39 32.41 8.0K
12:05 32.34 32.37 32.34 32.37 13.1K
12:06 32.36 32.36 32.28 32.28 10.0K
12:07 32.34 32.34 32.33 32.34 4.2K
12:08 32.28 32.28 32.23 32.23 4.4K
12:09 32.34 32.34 32.28 32.28 2.0K
12:10 32.31 32.40 32.31 32.40 5.1K
12:11 32.39 32.39 32.39 32.39 2.6K
12:12 32.37 32.39 32.36 32.36 2.2K
12:13 32.37 32.37 32.37 32.37 2.5K
12:14 32.35 32.35 32.32 32.32 3.3K
12:15 32.30 32.30 32.24 32.24 6.5K
12:16 32.25 32.25 32.19 32.19 2.5K
12:17 32.19 32.19 32.12 32.16 9.7K
12:18 32.14 32.18 32.14 32.18 6.6K
12:19 32.20 32.21 32.20 32.21 3.2K
12:21 32.22 32.22 32.21 32.21 0.9K
12:22 32.06 32.07 32.06 32.06 10.6K
12:23 32.06 32.07 32.00 32.00 13.6K
12:24 32.00 32.04 32.00 32.00 6.1K
12:25 32.04 32.04 32.04 32.04 1.0K
12:26 32.05 32.05 32.00 32.03 4.0K
12:27 32.01 32.01 32.00 32.00 4.3K
12:28 31.99 32.02 31.99 32.02 2.4K
12:29 32.02 32.02 31.93 31.93 12.3K
12:30 31.91 31.94 31.81 31.81 13.5K
12:31 31.81 31.93 31.77 31.93 19.1K
12:33 31.91 31.92 31.86 31.86 5.7K
12:34 31.83 31.83 31.83 31.83 2.6K
12:35 31.77 31.77 31.77 31.77 2.0K
12:36 31.73 31.74 31.65 31.65 6.5K
12:37 31.65 31.67 31.63 31.63 5.0K
12:38 31.55 31.62 31.55 31.62 11.4K
12:39 31.59 31.59 31.57 31.57 3.0K
12:40 31.56 31.61 31.55 31.57 16.6K
12:41 31.56 31.57 31.44 31.44 10.9K
12:42 31.47 31.47 31.29 31.29 11.2K
12:43 31.39 31.46 31.39 31.46 12.0K
12:44 31.43 31.43 31.43 31.43 0.7K
12:45 31.45 31.50 31.45 31.47 10.9K
12:46 31.48 31.53 31.48 31.51 4.9K
12:47 31.55 31.55 31.53 31.55 6.6K
12:48 31.55 31.55 31.51 31.51 1.6K
12:49 31.52 31.52 31.50 31.52 5.9K
12:50 31.50 31.53 31.50 31.53 2.8K
12:51 31.53 31.66 31.53 31.61 10.0K
12:52 31.59 31.65 31.56 31.62 4.4K
12:53 31.62 31.63 31.58 31.59 5.8K
12:54 31.60 31.67 31.60 31.65 11.0K
12:55 31.65 31.65 31.50 31.52 5.5K
12:56 31.52 31.52 31.50 31.52 4.9K
12:57 31.51 31.53 31.45 31.45 6.8K
12:58 31.46 31.46 31.43 31.43 2.8K
12:59 31.43 31.45 31.33 31.37 9.5K
13:00 31.35 31.38 31.31 31.38 11.2K
13:01 31.39 31.42 31.39 31.42 4.3K
13:02 31.40 31.40 31.40 31.40 4.2K
13:03 31.35 31.35 31.35 31.35 3.8K
13:04 31.19 31.19 31.19 31.19 4.7K
13:05 31.22 31.22 31.17 31.17 1.9K
13:06 31.17 31.21 31.16 31.16 5.1K
13:07 31.15 31.17 31.15 31.16 4.2K
13:08 31.09 31.09 31.04 31.04 1.8K
13:09 31.02 31.12 31.02 31.12 5.1K
13:10 31.15 31.20 31.15 31.16 4.3K
13:11 31.18 31.19 31.17 31.18 2.4K
13:12 31.18 31.21 31.18 31.21 2.4K
13:13 31.10 31.13 31.10 31.13 7.7K
13:14 31.13 31.13 31.13 31.13 3.2K
13:15 31.00 31.02 31.00 31.00 8.0K
13:16 30.97 30.97 30.90 30.90 2.4K
13:17 30.88 30.90 30.88 30.90 1.5K
13:18 30.89 30.89 30.89 30.89 0.6K
13:19 30.89 30.89 30.84 30.84 3.9K
13:20 30.81 30.89 30.81 30.87 23.7K
13:21 30.90 30.95 30.90 30.95 4.9K
13:22 30.91 30.93 30.91 30.93 3.9K
13:23 30.93 31.04 30.93 31.04 9.3K
13:24 30.99 30.99 30.90 30.90 7.1K
13:25 30.94 30.97 30.92 30.97 5.2K
13:26 30.99 31.01 30.99 31.01 23.5K
13:27 30.99 30.99 30.93 30.97 12.6K
13:28 31.01 31.07 31.01 31.06 2.9K
13:29 31.06 31.18 31.06 31.18 14.3K
13:31 31.17 31.18 31.17 31.17 6.2K
13:32 31.16 31.24 31.16 31.24 9.5K
13:33 31.25 31.35 31.24 31.35 19.1K
13:34 31.37 31.40 31.37 31.40 6.3K
13:35 31.38 31.49 31.38 31.49 6.7K
13:36 31.59 31.62 31.58 31.58 14.6K
13:37 31.57 31.57 31.57 31.57 1.5K
13:38 31.57 31.57 31.57 31.57 0.7K
13:39 31.57 31.57 31.48 31.53 10.3K
13:40 31.53 31.53 31.51 31.52 4.5K
13:41 31.51 31.58 31.51 31.58 25.0K
13:42 31.60 31.63 31.58 31.63 56.5K
13:43 31.67 31.69 31.67 31.69 1.8K
13:44 31.67 31.72 31.66 31.72 6.0K
13:45 31.72 31.77 31.72 31.77 2.4K
13:46 31.80 31.93 31.78 31.93 43.1K
13:47 31.93 31.93 31.89 31.91 13.0K
13:48 31.91 31.98 31.91 31.94 6.2K
13:49 31.93 31.93 31.84 31.84 7.0K
13:50 31.82 31.82 31.76 31.76 8.1K
13:51 31.76 31.77 31.76 31.77 3.1K
13:52 31.75 31.76 31.73 31.74 5.7K
13:53 31.74 31.78 31.74 31.78 3.9K
13:54 31.83 31.83 31.83 31.83 8.8K
13:55 31.85 31.88 31.84 31.84 9.3K
13:56 31.83 31.83 31.83 31.83 1.9K
13:57 31.87 31.87 31.79 31.82 15.4K
13:58 31.79 31.79 31.79 31.79 3.7K
13:59 31.77 31.81 31.77 31.81 19.2K
14:00 31.77 31.79 31.76 31.79 10.3K
14:01 31.78 31.83 31.77 31.77 21.9K
14:02 31.77 31.78 31.76 31.77 15.3K
14:03 31.77 31.79 31.76 31.79 8.9K
14:04 31.79 31.86 31.79 31.80 13.9K
14:05 31.84 31.85 31.82 31.83 6.6K
14:06 31.82 31.83 31.82 31.82 9.6K
14:07 31.84 31.89 31.84 31.87 5.6K
14:08 31.89 31.97 31.89 31.97 4.8K
14:09 31.97 32.04 31.96 32.02 9.0K
14:10 32.00 32.03 31.99 32.03 3.4K
14:11 32.03 32.04 32.03 32.03 2.5K
14:12 32.03 32.04 31.99 31.99 9.6K
14:13 31.99 32.00 31.97 32.00 7.0K
14:14 31.97 31.99 31.97 31.98 8.2K
14:15 31.98 31.98 31.96 31.97 6.9K
14:16 31.97 31.97 31.93 31.93 4.0K
14:17 31.95 31.96 31.66 31.70 53.2K
14:18 31.69 31.69 31.61 31.61 1.5K
14:19 31.60 31.60 31.47 31.47 14.1K
14:20 31.42 31.50 31.42 31.45 9.3K
14:21 31.44 31.46 31.39 31.39 3.4K
14:22 31.35 31.37 31.32 31.32 1.9K
14:23 31.32 31.32 31.27 31.27 3.4K
14:25 31.23 31.24 31.21 31.21 5.8K
14:26 31.18 31.25 31.17 31.25 13.3K
14:27 31.31 31.34 31.31 31.34 19.0K
14:28 31.33 31.33 31.29 31.29 4.5K
14:29 31.30 31.30 31.30 31.30 1.4K
14:30 31.24 31.24 31.22 31.22 1.7K
14:31 31.18 31.21 31.18 31.21 4.3K
14:32 31.27 31.31 31.27 31.31 3.0K
14:33 31.41 31.41 31.41 31.41 1.7K
14:34 31.40 31.46 31.38 31.46 2.7K
14:35 31.46 31.46 31.37 31.37 7.8K
14:36 31.33 31.36 31.33 31.36 5.6K
14:37 31.36 31.36 31.36 31.36 0.5K
14:38 31.36 31.36 31.34 31.34 2.3K
14:39 31.36 31.36 31.36 31.36 3.6K
14:40 31.40 31.40 31.40 31.40 3.1K
14:41 31.46 31.46 31.46 31.46 4.2K
14:43 31.56 31.58 31.50 31.55 7.4K
14:44 31.55 31.59 31.53 31.59 3.7K
14:45 31.57 31.59 31.57 31.59 9.4K
14:47 31.61 31.63 31.61 31.63 5.0K
14:48 31.63 31.63 31.61 31.61 7.8K
14:49 31.64 31.68 31.64 31.68 5.6K
14:50 31.70 31.71 31.68 31.68 4.7K
14:51 31.71 31.77 31.71 31.73 5.7K
14:52 31.74 31.74 31.74 31.74 3.3K
14:53 31.72 31.72 31.72 31.72 0.5K
14:54 31.71 31.77 31.71 31.77 2.5K
14:55 31.79 31.80 31.79 31.80 4.8K
14:56 31.77 31.79 31.77 31.79 14.2K
14:58 31.81 31.81 31.76 31.77 7.5K
14:59 31.78 31.78 31.73 31.73 10.0K
15:00 31.71 31.73 31.65 31.66 9.1K
15:01 31.72 31.73 31.72 31.73 4.7K
15:02 31.74 31.77 31.74 31.77 4.1K
15:03 31.76 31.76 31.76 31.76 1.3K
15:04 31.76 31.82 31.76 31.82 1.9K
15:05 31.80 31.82 31.80 31.82 4.5K
15:06 31.85 31.89 31.85 31.89 4.9K
15:07 31.90 31.91 31.88 31.91 3.7K
15:08 31.94 31.96 31.90 31.90 9.9K
15:09 31.89 31.94 31.89 31.94 4.2K
15:10 31.90 31.90 31.89 31.90 14.7K
15:11 31.91 31.91 31.91 31.91 7.8K
15:12 31.92 31.97 31.92 31.97 5.8K
15:13 31.84 31.84 31.80 31.80 9.4K
15:14 31.80 31.86 31.80 31.86 15.2K
15:15 31.84 31.84 31.84 31.84 4.1K
15:16 31.83 31.92 31.83 31.92 4.8K
15:17 31.89 31.89 31.85 31.86 8.7K
15:18 31.85 31.94 31.85 31.87 13.8K
15:19 31.88 31.89 31.87 31.89 3.7K
15:20 31.90 31.90 31.89 31.90 5.4K
15:21 31.92 31.93 31.92 31.93 8.3K
15:22 31.90 31.92 31.89 31.91 5.6K
15:23 31.91 31.94 31.91 31.94 5.5K
15:24 31.94 31.94 31.87 31.87 14.8K
15:25 31.85 31.85 31.83 31.83 2.1K
15:26 31.81 31.88 31.81 31.88 15.8K
15:27 31.92 32.26 31.92 32.22 47.3K
15:28 32.24 32.33 32.24 32.33 11.7K
15:29 32.33 32.37 32.31 32.32 13.6K
15:30 32.33 32.42 32.31 32.37 13.0K
15:31 32.36 32.41 32.33 32.34 12.8K
15:32 32.33 32.33 32.27 32.29 10.8K
15:33 32.30 32.31 32.25 32.30 44.0K
15:34 32.32 32.32 32.30 32.30 12.7K
15:35 32.30 32.35 32.28 32.28 20.8K
15:36 32.27 32.29 32.26 32.28 35.4K
15:37 32.27 32.27 32.25 32.25 21.4K
15:38 32.26 32.32 32.26 32.28 12.1K
15:39 32.28 32.29 32.28 32.29 6.2K
15:40 32.31 32.34 32.31 32.31 9.9K
15:41 32.30 32.30 32.29 32.30 12.8K
15:42 32.28 32.30 32.28 32.29 13.7K
15:43 32.29 32.32 32.28 32.32 12.1K
15:44 32.34 32.34 32.32 32.33 5.5K
15:45 32.34 32.35 32.33 32.33 15.8K
15:46 32.33 32.36 32.32 32.32 24.2K
15:47 32.29 32.32 32.29 32.32 16.7K
15:48 32.34 32.34 32.32 32.32 6.8K
15:49 32.32 32.34 32.31 32.34 17.5K
15:50 32.31 32.31 32.15 32.14 19.4K
15:51 32.12 32.12 31.86 31.88 37.7K
15:52 31.92 31.93 31.82 31.86 30.7K
15:53 31.88 31.89 31.79 31.83 43.9K
15:54 31.85 31.85 31.76 31.78 25.5K
15:55 31.77 31.84 31.77 31.77 39.5K
15:56 31.75 31.83 31.75 31.77 37.2K
15:57 31.76 31.81 31.74 31.80 42.2K
15:58 31.82 31.86 31.82 31.84 45.8K
15:59 31.84 31.89 31.81 31.84 516.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available