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 31.93 31.94 31.61 31.70 48.3K
09:31 31.79 31.79 31.79 31.79 2.7K
09:32 31.78 31.84 31.78 31.79 3.2K
09:33 31.80 31.88 31.76 31.88 33.8K
09:34 31.83 31.91 31.80 31.91 12.3K
09:35 31.80 31.80 31.76 31.76 9.8K
09:36 31.83 31.83 31.77 31.83 4.8K
09:37 31.85 32.31 31.85 32.31 13.6K
09:38 32.31 32.47 32.31 32.47 1.7K
09:39 32.39 32.46 32.39 32.45 2.5K
09:40 32.37 32.45 32.36 32.36 1.9K
09:41 32.45 32.45 32.33 32.38 9.5K
09:42 32.35 32.43 32.35 32.43 9.1K
09:43 32.47 32.47 32.47 32.47 2.3K
09:44 32.63 32.63 32.56 32.60 1.6K
09:45 32.61 32.61 32.55 32.56 3.2K
09:46 32.56 32.58 32.55 32.55 5.4K
09:47 32.57 32.57 32.40 32.40 13.3K
09:48 32.46 32.46 32.34 32.34 9.6K
09:49 32.46 32.46 32.34 32.34 2.7K
09:50 32.33 32.33 32.14 32.27 25.3K
09:52 32.20 32.25 32.20 32.25 3.8K
09:53 32.27 32.35 32.27 32.35 6.5K
09:54 32.36 32.36 32.31 32.31 3.1K
09:55 32.28 32.30 32.28 32.30 2.1K
09:56 32.29 32.31 32.29 32.31 1.9K
09:57 32.35 32.35 32.27 32.27 7.0K
09:58 32.39 32.54 32.39 32.54 6.3K
09:59 32.42 32.42 32.33 32.33 5.2K
10:00 32.33 32.33 32.31 32.31 2.0K
10:01 32.17 32.17 32.17 32.17 0.9K
10:02 32.19 32.19 32.03 32.03 8.9K
10:03 32.04 32.04 32.04 32.04 0.7K
10:04 32.04 32.04 32.04 32.04 1.9K
10:05 31.99 32.10 31.99 32.09 15.9K
10:06 32.06 32.06 31.96 31.99 6.5K
10:07 31.96 32.01 31.96 32.01 4.6K
10:08 31.98 31.99 31.98 31.99 3.8K
10:09 31.99 32.03 31.99 32.02 6.3K
10:10 32.11 32.11 32.08 32.08 6.0K
10:11 32.08 32.15 32.06 32.08 12.4K
10:12 32.15 32.15 32.11 32.11 2.3K
10:13 32.08 32.15 32.05 32.07 12.2K
10:14 32.05 32.10 32.05 32.07 6.2K
10:15 32.12 32.15 32.12 32.12 4.7K
10:16 32.12 32.15 32.10 32.15 4.7K
10:17 32.14 32.14 31.99 31.99 8.8K
10:19 32.07 32.14 32.07 32.14 5.3K
10:20 32.07 32.08 32.04 32.08 2.8K
10:21 32.12 32.12 32.05 32.07 3.8K
10:22 32.10 32.11 32.09 32.11 3.6K
10:23 32.10 32.10 32.06 32.06 2.8K
10:24 32.07 32.07 32.04 32.03 2.6K
10:25 32.04 32.04 32.01 32.04 3.3K
10:26 32.07 32.07 32.07 32.07 3.3K
10:27 32.08 32.11 32.05 32.05 4.6K
10:28 32.07 32.07 32.04 32.04 0.9K
10:29 32.05 32.11 32.05 32.10 2.6K
10:30 32.06 32.06 32.05 32.05 2.8K
10:31 32.10 32.17 32.10 32.17 1.5K
10:32 32.13 32.13 31.96 31.96 5.6K
10:33 31.99 32.01 31.99 32.01 1.4K
10:34 32.06 32.06 32.05 32.05 2.1K
10:35 32.04 32.06 32.03 32.06 4.7K
10:36 32.07 32.12 32.05 32.12 3.9K
10:37 32.12 32.12 32.10 32.10 3.6K
10:38 32.12 32.12 32.12 32.12 1.6K
10:39 32.20 32.20 32.17 32.17 1.9K
10:40 32.20 32.20 32.13 32.13 4.8K
10:41 32.16 32.17 32.15 32.15 2.3K
10:43 32.15 32.20 32.15 32.20 3.7K
10:44 32.21 32.21 32.15 32.15 3.1K
10:45 32.14 32.14 31.99 32.08 19.6K
10:46 32.08 32.08 32.05 32.05 5.3K
10:47 32.06 32.06 32.06 32.06 1.2K
10:48 32.06 32.08 32.06 32.07 1.9K
10:49 32.04 32.06 32.04 32.06 2.4K
10:50 32.07 32.08 32.07 32.08 1.9K
10:51 32.09 32.12 32.09 32.12 3.2K
10:52 32.13 32.16 32.13 32.14 1.3K
10:53 32.12 32.13 32.12 32.13 1.9K
10:54 32.13 32.15 32.13 32.15 1.5K
10:55 32.15 32.16 32.14 32.15 3.5K
10:56 32.16 32.16 32.13 32.13 4.9K
10:57 32.08 32.08 31.99 32.00 7.6K
10:58 32.00 32.03 32.00 32.03 3.0K
10:59 32.05 32.05 32.05 32.05 0.8K
11:00 32.03 32.14 32.03 32.10 10.6K
11:01 32.10 32.21 32.10 32.17 12.3K
11:02 32.13 32.14 32.13 32.14 2.3K
11:03 32.15 32.15 32.12 32.15 5.5K
11:05 32.14 32.14 32.12 32.12 1.9K
11:06 32.16 32.20 32.16 32.20 4.6K
11:07 32.13 32.13 32.13 32.13 2.9K
11:08 32.16 32.16 32.16 32.16 1.5K
11:09 32.17 32.23 32.17 32.23 1.2K
11:10 32.20 32.21 32.16 32.16 3.8K
11:11 32.15 32.15 32.15 32.15 0.5K
11:12 32.16 32.16 32.16 32.16 1.3K
11:13 32.14 32.14 32.12 32.12 3.5K
11:14 32.12 32.12 32.10 32.10 5.1K
11:15 32.12 32.15 32.12 32.15 2.7K
11:16 32.15 32.15 32.11 32.15 4.3K
11:17 32.13 32.13 32.13 32.13 1.3K
11:18 32.20 32.27 32.20 32.27 5.8K
11:19 32.24 32.27 32.24 32.27 2.8K
11:20 32.27 32.27 32.27 32.27 2.2K
11:22 32.30 32.30 32.29 32.30 2.5K
11:23 32.32 32.32 32.24 32.24 6.0K
11:24 32.23 32.29 32.23 32.28 4.1K
11:25 32.30 32.31 32.29 32.29 3.0K
11:26 32.29 32.30 32.29 32.30 1.5K
11:27 32.30 32.34 32.30 32.34 2.0K
11:28 32.34 32.35 32.32 32.33 2.6K
11:29 32.32 32.33 32.31 32.31 3.1K
11:30 32.31 32.42 32.30 32.42 5.6K
11:31 32.43 32.43 32.43 32.42 0.8K
11:32 32.43 32.47 32.43 32.47 5.0K
11:33 32.48 32.55 32.48 32.54 6.4K
11:34 32.45 32.50 32.45 32.46 11.5K
11:35 32.49 32.49 32.49 32.49 0.9K
11:36 32.50 32.52 32.49 32.49 6.2K
11:37 32.45 32.47 32.45 32.47 3.3K
11:38 32.48 32.49 32.48 32.48 0.9K
11:39 32.47 32.50 32.47 32.50 1.6K
11:40 32.53 32.53 32.44 32.44 3.0K
11:42 32.45 32.47 32.45 32.47 0.8K
11:43 32.44 32.46 32.44 32.46 2.2K
11:44 32.46 32.46 32.46 32.46 1.9K
11:45 32.47 32.47 32.47 32.47 1.2K
11:46 32.43 32.43 32.43 32.43 4.0K
11:47 32.42 32.42 32.38 32.38 3.2K
11:48 32.38 32.38 32.38 32.38 0.9K
11:49 32.37 32.40 32.37 32.40 7.5K
11:50 32.38 32.39 32.38 32.39 2.0K
11:51 32.43 32.43 32.43 32.43 0.7K
11:52 32.42 32.42 32.42 32.42 1.6K
11:53 32.44 32.47 32.44 32.45 2.8K
11:54 32.44 32.48 32.44 32.47 2.9K
11:55 32.47 32.47 32.47 32.47 0.9K
11:56 32.47 32.47 32.47 32.47 1.0K
11:57 32.48 32.51 32.47 32.51 2.6K
11:58 32.47 32.50 32.47 32.50 5.7K
11:59 32.52 32.52 32.49 32.50 7.3K
12:00 32.51 32.51 32.47 32.49 4.2K
12:01 32.50 32.50 32.48 32.49 4.8K
12:02 32.49 32.49 32.49 32.49 0.3K
12:03 32.51 32.58 32.51 32.55 4.7K
12:04 32.53 32.55 32.51 32.55 15.0K
12:05 32.51 32.52 32.51 32.52 3.4K
12:06 32.50 32.52 32.50 32.52 2.8K
12:07 32.49 32.49 32.49 32.49 0.4K
12:08 32.50 32.51 32.50 32.51 1.7K
12:09 32.52 32.52 32.52 32.52 0.6K
12:10 32.54 32.54 32.46 32.48 11.1K
12:11 32.42 32.47 32.42 32.47 12.3K
12:13 32.45 32.46 32.43 32.43 2.4K
12:14 32.43 32.43 32.43 32.43 0.6K
12:15 32.43 32.46 32.43 32.46 2.9K
12:17 32.43 32.43 32.41 32.41 3.3K
12:18 32.40 32.40 32.40 32.40 1.4K
12:19 32.41 32.41 32.41 32.41 1.5K
12:20 32.45 32.45 32.45 32.45 3.0K
12:23 32.46 32.46 32.46 32.46 1.6K
12:24 32.49 32.49 32.48 32.48 2.6K
12:25 32.50 32.53 32.50 32.53 2.0K
12:26 32.55 32.55 32.55 32.55 0.7K
12:27 32.54 32.57 32.54 32.56 2.3K
12:28 32.56 32.56 32.50 32.51 11.0K
12:29 32.51 32.57 32.51 32.57 4.1K
12:30 32.54 32.54 32.53 32.53 1.2K
12:31 32.53 32.54 32.52 32.54 2.4K
12:32 32.56 32.56 32.45 32.45 27.9K
12:33 32.48 32.48 32.44 32.44 5.6K
12:34 32.45 32.45 32.45 32.45 3.5K
12:35 32.45 32.45 32.45 32.45 2.3K
12:37 32.49 32.49 32.46 32.46 2.9K
12:39 32.47 32.49 32.47 32.49 3.0K
12:40 32.49 32.49 32.48 32.48 2.4K
12:41 32.49 32.52 32.49 32.52 2.4K
12:42 32.51 32.51 32.50 32.50 5.1K
12:43 32.50 32.51 32.45 32.45 5.9K
12:44 32.45 32.47 32.45 32.47 1.3K
12:45 32.45 32.48 32.45 32.48 1.6K
12:46 32.48 32.48 32.46 32.46 3.3K
12:47 32.46 32.46 32.43 32.43 1.4K
12:48 32.44 32.44 32.44 32.44 1.8K
12:49 32.44 32.44 32.44 32.44 2.9K
12:50 32.43 32.44 32.43 32.44 3.9K
12:51 32.42 32.42 32.39 32.39 6.2K
12:52 32.35 32.35 32.35 32.35 2.9K
12:53 32.25 32.25 32.25 32.25 3.4K
12:54 32.22 32.22 32.21 32.21 2.0K
12:55 32.21 32.21 32.17 32.18 2.7K
12:56 32.19 32.19 32.17 32.17 1.8K
12:57 32.17 32.17 32.13 32.13 1.7K
12:58 32.14 32.26 32.14 32.26 10.3K
12:59 32.26 32.26 32.25 32.25 0.8K
13:00 32.27 32.27 32.25 32.25 1.1K
13:01 32.29 32.29 32.27 32.29 3.2K
13:02 32.25 32.25 32.22 32.23 7.1K
13:03 32.23 32.25 32.23 32.25 1.0K
13:04 32.27 32.27 32.27 32.27 1.0K
13:05 32.30 32.30 32.30 32.30 2.5K
13:06 32.30 32.30 32.30 32.30 0.3K
13:07 32.30 32.30 32.30 32.30 0.5K
13:08 32.27 32.27 32.27 32.27 2.7K
13:09 32.23 32.23 32.23 32.23 7.5K
13:10 32.23 32.24 32.23 32.24 3.1K
13:11 32.25 32.25 32.25 32.25 1.8K
13:12 32.27 32.30 32.27 32.30 3.1K
13:13 32.30 32.30 32.30 32.30 0.1K
13:14 32.29 32.29 32.28 32.28 2.0K
13:15 32.30 32.30 32.30 32.30 0.6K
13:16 32.28 32.28 32.28 32.28 2.1K
13:17 32.26 32.28 32.26 32.28 2.8K
13:18 32.33 32.33 32.33 32.33 1.8K
13:19 32.35 32.35 32.34 32.34 3.1K
13:20 32.33 32.33 32.33 32.33 1.4K
13:21 32.35 32.35 32.35 32.35 0.6K
13:22 32.34 32.35 32.34 32.34 1.8K
13:23 32.34 32.34 32.34 32.34 1.2K
13:24 32.35 32.35 32.33 32.33 1.3K
13:25 32.34 32.34 32.34 32.34 2.1K
13:26 32.36 32.36 32.34 32.35 3.2K
13:27 32.40 32.40 32.40 32.40 1.3K
13:28 32.42 32.42 32.41 32.41 2.1K
13:29 32.45 32.46 32.41 32.41 4.8K
13:30 32.41 32.41 32.41 32.41 1.0K
13:31 32.41 32.41 32.39 32.39 1.9K
13:32 32.39 32.41 32.39 32.40 2.6K
13:33 32.40 32.41 32.40 32.41 3.2K
13:34 32.42 32.42 32.42 32.42 0.9K
13:35 32.42 32.42 32.42 32.42 2.2K
13:36 32.40 32.40 32.40 32.40 1.4K
13:37 32.40 32.40 32.40 32.40 0.1K
13:38 32.41 32.41 32.40 32.40 1.1K
13:39 32.40 32.41 32.39 32.41 4.4K
13:40 32.43 32.45 32.43 32.45 1.9K
13:41 32.45 32.47 32.45 32.46 1.8K
13:42 32.47 32.47 32.43 32.43 4.2K
13:44 32.44 32.44 32.42 32.42 1.9K
13:45 32.42 32.42 32.40 32.40 2.5K
13:46 32.41 32.41 32.41 32.41 0.5K
13:47 32.41 32.41 32.41 32.41 0.6K
13:48 32.40 32.40 32.38 32.38 4.1K
13:49 32.40 32.40 32.40 32.40 3.8K
13:50 32.37 32.39 32.37 32.39 1.9K
13:51 32.36 32.36 32.32 32.32 3.5K
13:52 32.34 32.34 32.34 32.34 2.9K
13:53 32.32 32.32 32.32 32.32 1.3K
13:54 32.32 32.35 32.32 32.35 4.0K
13:55 32.35 32.35 32.34 32.34 1.3K
13:56 32.36 32.36 32.36 32.36 0.4K
13:57 32.36 32.36 32.33 32.33 2.8K
13:58 32.29 32.31 32.29 32.29 1.8K
13:59 32.29 32.29 32.29 32.29 0.6K
14:00 32.30 32.30 32.29 32.30 1.4K
14:01 32.30 32.30 32.30 32.30 3.2K
14:02 32.34 32.34 32.34 32.34 0.9K
14:03 32.35 32.35 32.35 32.35 1.3K
14:04 32.37 32.37 32.37 32.37 0.4K
14:05 32.37 32.37 32.34 32.34 2.4K
14:06 32.33 32.33 32.33 32.33 1.9K
14:08 32.30 32.33 32.30 32.33 4.7K
14:09 32.32 32.32 32.32 32.32 0.5K
14:10 32.33 32.33 32.30 32.30 4.5K
14:13 32.30 32.30 32.30 32.30 0.2K
14:14 32.28 32.28 32.27 32.27 1.8K
14:15 32.27 32.27 32.24 32.24 4.8K
14:17 32.23 32.23 32.23 32.23 0.5K
14:19 32.24 32.28 32.24 32.28 4.1K
14:20 32.30 32.30 32.29 32.29 2.7K
14:21 32.28 32.29 32.28 32.28 1.2K
14:22 32.29 32.30 32.29 32.30 1.0K
14:23 32.30 32.31 32.30 32.31 1.1K
14:24 32.29 32.29 32.29 32.29 2.3K
14:25 32.28 32.31 32.28 32.31 7.0K
14:26 32.33 32.43 32.33 32.42 13.7K
14:28 32.42 32.44 32.42 32.44 0.9K
14:29 32.44 32.44 32.44 32.44 1.3K
14:30 32.45 32.45 32.45 32.45 1.3K
14:31 32.47 32.50 32.47 32.49 3.0K
14:32 32.46 32.46 32.43 32.43 4.0K
14:34 32.44 32.44 32.44 32.44 1.1K
14:35 32.45 32.45 32.44 32.44 2.8K
14:36 32.44 32.45 32.42 32.42 4.4K
14:38 32.44 32.44 32.44 32.44 1.1K
14:39 32.44 32.44 32.44 32.44 0.9K
14:40 32.43 32.44 32.43 32.44 3.6K
14:42 32.44 32.45 32.44 32.45 2.7K
14:43 32.46 32.46 32.45 32.45 1.3K
14:45 32.46 32.46 32.46 32.46 1.5K
14:46 32.44 32.44 32.43 32.44 2.2K
14:47 32.42 32.46 32.42 32.46 5.0K
14:49 32.46 32.46 32.44 32.46 5.2K
14:50 32.45 32.45 32.45 32.45 1.1K
14:51 32.45 32.46 32.45 32.45 2.1K
14:52 32.46 32.46 32.46 32.46 0.8K
14:54 32.43 32.43 32.42 32.42 5.9K
14:55 32.43 32.43 32.43 32.43 0.9K
14:56 32.46 32.46 32.46 32.46 1.3K
14:57 32.45 32.45 32.45 32.45 1.3K
14:58 32.46 32.46 32.45 32.46 1.7K
14:59 32.45 32.45 32.42 32.42 3.8K
15:00 32.44 32.44 32.44 32.44 3.5K
15:01 32.43 32.50 32.43 32.50 10.2K
15:02 32.51 32.51 32.51 32.51 1.6K
15:03 32.51 32.51 32.46 32.46 4.2K
15:04 32.45 32.45 32.45 32.45 1.5K
15:05 32.43 32.43 32.43 32.43 1.3K
15:06 32.43 32.44 32.43 32.44 3.4K
15:07 32.46 32.46 32.46 32.46 1.3K
15:08 32.49 32.49 32.49 32.49 0.9K
15:09 32.47 32.47 32.47 32.47 1.3K
15:10 32.47 32.48 32.47 32.48 2.8K
15:11 32.46 32.49 32.46 32.49 1.6K
15:13 32.48 32.48 32.45 32.45 6.9K
15:14 32.43 32.43 32.42 32.42 4.7K
15:15 32.42 32.42 32.42 32.42 0.4K
15:16 32.40 32.40 32.38 32.38 5.5K
15:18 32.39 32.40 32.39 32.40 3.1K
15:19 32.42 32.42 32.41 32.41 4.3K
15:20 32.42 32.44 32.42 32.44 2.6K
15:21 32.44 32.44 32.44 32.44 2.2K
15:22 32.44 32.46 32.44 32.46 2.1K
15:23 32.46 32.47 32.46 32.47 1.7K
15:24 32.46 32.46 32.46 32.46 2.2K
15:25 32.45 32.45 32.45 32.45 2.1K
15:26 32.44 32.44 32.44 32.44 2.6K
15:27 32.44 32.44 32.42 32.42 4.0K
15:29 32.43 32.43 32.38 32.40 6.4K
15:30 32.40 32.42 32.40 32.42 2.6K
15:31 32.44 32.44 32.44 32.44 1.6K
15:32 32.43 32.44 32.43 32.44 4.5K
15:33 32.46 32.47 32.46 32.47 2.9K
15:34 32.47 32.48 32.47 32.48 3.3K
15:35 32.46 32.46 32.46 32.46 2.4K
15:36 32.45 32.45 32.42 32.42 3.8K
15:37 32.41 32.41 32.39 32.40 2.7K
15:38 32.41 32.50 32.41 32.47 27.8K
15:39 32.48 32.48 32.48 32.48 3.1K
15:40 32.45 32.45 32.45 32.45 3.3K
15:41 32.48 32.52 32.48 32.50 12.4K
15:42 32.49 32.50 32.49 32.50 5.7K
15:43 32.52 32.52 32.49 32.49 3.5K
15:44 32.49 32.49 32.44 32.46 8.8K
15:45 32.42 32.44 32.42 32.44 2.1K
15:46 32.43 32.43 32.42 32.42 3.7K
15:47 32.41 32.41 32.39 32.39 6.4K
15:48 32.38 32.40 32.38 32.40 3.5K
15:49 32.40 32.40 32.38 32.38 3.8K
15:50 32.37 32.37 32.33 32.36 21.0K
15:51 32.38 32.39 32.38 32.38 8.5K
15:52 32.39 32.39 32.37 32.39 11.7K
15:53 32.39 32.40 32.39 32.39 10.0K
15:54 32.38 32.38 32.36 32.37 10.5K
15:55 32.39 32.45 32.39 32.43 13.5K
15:56 32.43 32.44 32.36 32.38 28.6K
15:57 32.39 32.40 32.37 32.39 29.0K
15:58 32.42 32.48 32.42 32.48 39.3K
15:59 32.49 32.51 32.46 32.51 398.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available