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 32.17 32.17 32.17 32.17 12.4K
09:31 32.16 32.16 32.16 32.16 0.2K
09:32 32.09 32.09 32.09 32.09 1.6K
09:33 31.95 31.95 31.78 31.88 5.5K
09:34 31.92 31.92 31.89 31.89 0.5K
09:35 31.90 31.90 31.90 31.90 1.0K
09:36 32.00 32.00 31.98 31.98 1.5K
09:38 32.02 32.03 32.02 32.03 1.6K
09:40 31.97 31.97 31.90 31.90 1.9K
09:41 31.96 32.02 31.96 32.02 2.3K
09:42 32.04 32.04 32.04 32.03 1.7K
09:43 32.06 32.06 32.03 32.03 2.9K
09:45 32.00 32.00 31.98 31.98 1.2K
09:46 31.94 31.97 31.88 31.97 6.7K
09:47 31.94 31.94 31.92 31.92 3.6K
09:48 31.93 31.96 31.93 31.96 0.6K
09:49 31.93 31.94 31.90 31.90 3.2K
09:50 31.91 31.91 31.91 31.91 0.8K
09:51 31.91 31.93 31.91 31.93 1.1K
09:52 31.92 32.04 31.92 32.04 4.6K
09:53 32.05 32.10 32.05 32.10 2.7K
09:54 32.08 32.09 32.05 32.09 4.4K
09:55 32.09 32.09 32.04 32.04 0.9K
09:57 32.05 32.05 32.02 32.02 2.1K
09:58 32.02 32.02 32.01 32.01 1.5K
09:59 32.04 32.05 32.04 32.05 2.2K
10:00 32.06 32.07 32.06 32.07 10.1K
10:01 32.07 32.07 32.07 32.07 0.4K
10:02 32.17 32.24 32.17 32.24 3.0K
10:03 32.18 32.18 32.18 32.18 1.5K
10:04 32.20 32.20 32.20 32.20 0.4K
10:05 32.17 32.20 32.14 32.17 4.0K
10:07 32.10 32.10 32.10 32.10 3.8K
10:08 32.05 32.05 32.05 32.05 0.6K
10:09 32.08 32.20 32.08 32.20 1.8K
10:10 32.28 32.32 32.28 32.32 0.9K
10:11 32.32 32.32 32.32 32.32 0.5K
10:12 32.27 32.29 32.27 32.27 2.3K
10:13 32.24 32.27 32.24 32.27 1.0K
10:14 32.30 32.30 32.25 32.25 2.6K
10:15 32.25 32.25 32.23 32.23 1.9K
10:16 32.29 32.29 32.29 32.28 1.7K
10:17 32.29 32.29 32.29 32.29 0.2K
10:18 32.29 32.29 32.29 32.28 0.3K
10:19 32.32 32.34 32.32 32.34 2.9K
10:21 32.29 32.29 32.26 32.26 1.6K
10:22 32.28 32.28 32.28 32.28 3.0K
10:23 32.30 32.30 32.30 32.30 4.2K
10:24 32.31 32.31 32.30 32.30 0.9K
10:25 32.28 32.28 32.28 32.28 0.5K
10:26 32.26 32.31 32.26 32.31 1.7K
10:27 32.31 32.38 32.28 32.30 8.7K
10:28 32.25 32.25 32.25 32.25 2.6K
10:29 32.27 32.27 32.27 32.27 0.9K
10:30 32.28 32.29 32.27 32.27 1.6K
10:31 32.31 32.33 32.30 32.30 2.4K
10:32 32.34 32.36 32.34 32.36 1.4K
10:33 32.38 32.38 32.35 32.35 1.5K
10:34 32.35 32.35 32.33 32.33 3.5K
10:35 32.36 32.40 32.36 32.40 0.7K
10:36 32.41 32.43 32.41 32.42 3.3K
10:37 32.44 32.44 32.43 32.42 1.5K
10:38 32.44 32.46 32.43 32.46 2.0K
10:39 32.46 32.46 32.40 32.40 3.7K
10:41 32.38 32.38 32.36 32.36 3.2K
10:42 32.36 32.36 32.36 32.36 1.4K
10:43 32.35 32.37 32.34 32.37 2.5K
10:44 32.35 32.35 32.35 32.35 0.5K
10:45 32.35 32.36 32.35 32.36 0.9K
10:46 32.36 32.36 32.34 32.34 1.1K
10:47 32.33 32.34 32.33 32.34 1.7K
10:48 32.33 32.33 32.33 32.33 0.3K
10:49 32.32 32.33 32.30 32.33 2.4K
10:50 32.31 32.31 32.27 32.27 2.3K
10:51 32.25 32.26 32.25 32.26 1.8K
10:53 32.26 32.26 32.26 32.26 1.7K
10:55 32.26 32.27 32.26 32.27 2.1K
10:56 32.31 32.31 32.31 32.31 1.8K
10:57 32.32 32.32 32.30 32.30 2.1K
10:59 32.26 32.26 32.22 32.22 1.9K
11:00 32.21 32.21 32.21 32.21 1.1K
11:01 32.22 32.25 32.22 32.25 2.2K
11:02 32.27 32.27 32.27 32.27 2.1K
11:03 32.25 32.25 32.25 32.25 0.9K
11:04 32.27 32.29 32.27 32.28 0.8K
11:05 32.27 32.27 32.27 32.27 2.1K
11:06 32.28 32.28 32.28 32.28 1.1K
11:07 32.25 32.25 32.25 32.24 1.2K
11:08 32.26 32.26 32.25 32.25 1.8K
11:09 32.25 32.29 32.25 32.29 4.6K
11:10 32.26 32.26 32.26 32.26 1.4K
11:11 32.23 32.23 32.19 32.19 1.5K
11:12 32.22 32.22 32.22 32.22 1.9K
11:14 32.25 32.25 32.25 32.25 0.3K
11:15 32.25 32.25 32.25 32.24 1.7K
11:16 32.23 32.23 32.22 32.22 2.3K
11:18 32.18 32.18 32.18 32.18 1.2K
11:20 32.18 32.18 32.17 32.17 1.2K
11:22 32.17 32.17 32.16 32.17 3.8K
11:26 32.18 32.19 32.18 32.19 0.5K
11:27 32.19 32.20 32.19 32.20 1.1K
11:28 32.21 32.21 32.21 32.21 0.5K
11:29 32.17 32.17 32.17 32.17 3.4K
11:30 32.16 32.20 32.16 32.20 3.9K
11:31 32.18 32.22 32.18 32.22 1.3K
11:32 32.23 32.23 32.23 32.23 0.9K
11:34 32.22 32.22 32.22 32.22 0.5K
11:35 32.22 32.22 32.20 32.20 2.0K
11:36 32.21 32.21 32.14 32.14 5.1K
11:37 32.12 32.12 32.03 32.03 6.9K
11:39 32.12 32.12 32.11 32.10 8.1K
11:40 32.10 32.23 32.10 32.21 27.7K
11:41 32.21 32.21 32.18 32.18 2.2K
11:42 32.17 32.17 32.15 32.15 14.2K
11:43 32.17 32.18 32.15 32.18 3.0K
11:44 32.19 32.19 32.17 32.17 1.3K
11:45 32.19 32.19 32.19 32.19 0.1K
11:46 32.19 32.19 32.15 32.15 5.0K
11:47 32.17 32.17 32.15 32.15 2.2K
11:49 32.15 32.15 32.10 32.10 12.5K
11:50 32.14 32.14 32.14 32.14 0.4K
11:51 32.14 32.19 32.14 32.18 3.2K
11:52 32.18 32.23 32.18 32.19 15.8K
11:53 32.18 32.18 32.18 32.18 0.8K
11:54 32.18 32.19 32.18 32.19 2.0K
11:55 32.18 32.21 32.18 32.21 3.3K
11:56 32.20 32.22 32.20 32.21 4.7K
11:57 32.20 32.20 32.19 32.19 0.4K
11:58 32.21 32.22 32.19 32.22 1.4K
11:59 32.22 32.22 32.22 32.22 1.5K
12:00 32.22 32.22 32.22 32.22 0.2K
12:01 32.20 32.20 32.19 32.19 3.9K
12:03 32.26 32.27 32.26 32.27 2.5K
12:04 32.27 32.27 32.27 32.27 0.8K
12:05 32.25 32.34 32.25 32.31 21.1K
12:06 32.30 32.30 32.30 32.30 2.3K
12:07 32.29 32.29 32.28 32.28 6.0K
12:09 32.33 32.33 32.33 32.33 0.7K
12:10 32.31 32.32 32.31 32.32 4.8K
12:11 32.34 32.36 32.30 32.30 12.1K
12:15 32.25 32.25 32.25 32.25 0.5K
12:16 32.26 32.28 32.26 32.28 3.5K
12:17 32.26 32.28 32.26 32.28 12.4K
12:18 32.27 32.27 32.25 32.25 1.4K
12:19 32.23 32.23 32.21 32.21 1.5K
12:20 32.22 32.22 32.22 32.22 1.4K
12:22 32.19 32.19 32.19 32.19 3.0K
12:25 32.13 32.15 32.13 32.15 1.1K
12:26 32.17 32.17 32.17 32.17 0.6K
12:27 32.18 32.18 32.18 32.18 2.4K
12:28 32.12 32.12 32.12 32.12 0.6K
12:29 32.11 32.13 32.11 32.13 1.6K
12:30 32.12 32.12 32.12 32.12 2.0K
12:33 32.10 32.10 32.10 32.09 3.3K
12:36 32.09 32.09 32.09 32.09 3.1K
12:39 32.08 32.08 32.08 32.08 1.7K
12:41 32.09 32.09 32.09 32.09 0.7K
12:42 32.09 32.09 32.08 32.08 1.9K
12:43 32.08 32.08 32.08 32.08 1.9K
12:44 32.03 32.03 32.03 32.03 0.9K
12:45 32.04 32.04 32.04 32.03 3.0K
12:46 32.05 32.05 32.05 32.05 1.6K
12:48 32.03 32.03 32.03 32.03 2.8K
12:50 32.02 32.02 32.02 32.02 0.8K
12:51 32.02 32.02 32.02 32.02 0.3K
12:52 32.02 32.02 32.02 32.02 0.3K
12:53 32.02 32.02 32.02 32.02 0.7K
12:54 32.01 32.01 32.01 32.01 1.9K
12:55 32.01 32.01 32.01 32.01 3.1K
12:58 31.95 31.95 31.95 31.95 1.0K
12:59 31.99 31.99 31.99 31.99 1.8K
13:00 32.02 32.04 32.02 32.03 4.6K
13:03 32.06 32.06 32.06 32.06 0.5K
13:04 32.05 32.05 32.05 32.05 0.7K
13:06 32.07 32.07 32.07 32.07 4.0K
13:10 32.02 32.02 32.02 32.02 1.2K
13:11 32.02 32.02 32.01 32.02 2.7K
13:12 32.02 32.02 31.99 31.99 2.0K
13:13 31.99 32.00 31.99 31.99 0.6K
13:14 31.99 31.99 31.99 31.99 0.8K
13:16 32.00 32.00 32.00 32.00 1.2K
13:17 32.04 32.06 32.04 32.06 2.7K
13:18 32.08 32.08 32.08 32.08 0.9K
13:20 32.09 32.10 32.09 32.10 2.3K
13:22 32.12 32.15 32.12 32.15 1.9K
13:24 32.15 32.15 32.15 32.15 1.4K
13:26 32.13 32.13 32.13 32.13 0.6K
13:27 32.12 32.16 32.12 32.16 1.9K
13:29 32.13 32.15 32.13 32.13 1.3K
13:30 32.15 32.15 32.14 32.14 1.3K
13:31 32.15 32.17 32.15 32.17 1.5K
13:33 32.16 32.16 32.14 32.14 5.6K
13:34 32.12 32.12 32.12 32.12 0.9K
13:36 32.12 32.14 32.12 32.14 1.4K
13:39 32.16 32.16 32.15 32.15 2.3K
13:40 32.19 32.19 32.19 32.19 0.6K
13:41 32.17 32.17 32.17 32.17 1.6K
13:42 32.16 32.16 32.16 32.16 0.4K
13:43 32.17 32.17 32.17 32.17 1.0K
13:44 32.16 32.16 32.16 32.16 1.5K
13:46 32.17 32.20 32.17 32.20 1.2K
13:47 32.20 32.21 32.20 32.21 1.0K
13:48 32.22 32.22 32.22 32.22 2.3K
13:50 32.20 32.20 32.20 32.20 2.4K
13:53 32.18 32.19 32.18 32.19 0.7K
13:54 32.18 32.18 32.18 32.18 0.7K
13:56 32.17 32.18 32.17 32.18 2.4K
13:58 32.17 32.17 32.17 32.17 1.1K
13:59 32.18 32.18 32.18 32.18 0.8K
14:00 32.19 32.19 32.18 32.18 0.8K
14:01 32.21 32.24 32.21 32.24 2.9K
14:02 32.20 32.20 32.20 32.20 1.0K
14:03 32.22 32.22 32.22 32.22 0.8K
14:05 32.21 32.21 32.21 32.21 2.4K
14:06 32.22 32.22 32.22 32.22 1.7K
14:08 32.22 32.22 32.21 32.21 5.5K
14:09 32.17 32.17 32.17 32.17 1.5K
14:11 32.17 32.17 32.17 32.17 1.9K
14:12 32.16 32.17 32.16 32.17 3.1K
14:13 32.19 32.19 32.19 32.19 0.5K
14:15 32.17 32.17 32.17 32.17 3.7K
14:20 32.17 32.17 32.16 32.17 1.3K
14:21 32.17 32.17 32.17 32.17 0.4K
14:23 32.16 32.17 32.16 32.17 2.0K
14:24 32.16 32.16 32.15 32.16 5.6K
14:25 32.18 32.21 32.18 32.21 6.5K
14:26 32.20 32.20 32.20 32.20 0.1K
14:27 32.20 32.20 32.20 32.20 0.8K
14:28 32.20 32.20 32.20 32.20 2.3K
14:30 32.18 32.21 32.18 32.21 1.4K
14:31 32.22 32.22 32.22 32.22 0.5K
14:32 32.18 32.18 32.18 32.18 3.5K
14:35 32.19 32.20 32.19 32.20 2.8K
14:37 32.20 32.20 32.20 32.20 0.1K
14:38 32.20 32.20 32.20 32.20 0.5K
14:39 32.20 32.20 32.20 32.20 2.3K
14:40 32.21 32.21 32.20 32.20 1.1K
14:41 32.21 32.22 32.21 32.22 0.9K
14:42 32.20 32.20 32.20 32.20 7.7K
14:46 32.15 32.15 32.15 32.15 1.5K
14:49 32.15 32.15 32.15 32.15 1.7K
14:51 32.16 32.17 32.16 32.17 2.0K
14:52 32.16 32.16 32.16 32.16 1.9K
14:53 32.17 32.17 32.17 32.17 0.8K
14:55 32.15 32.15 32.14 32.14 1.6K
14:57 32.15 32.15 32.15 32.15 1.1K
14:59 32.15 32.15 32.15 32.15 1.1K
15:00 32.15 32.15 32.15 32.15 1.3K
15:01 32.16 32.17 32.16 32.17 2.4K
15:02 32.16 32.16 32.16 32.16 3.5K
15:03 32.11 32.11 32.11 32.11 1.9K
15:04 32.11 32.11 32.11 32.11 0.6K
15:05 32.12 32.12 32.12 32.12 0.4K
15:06 32.12 32.12 32.12 32.12 1.7K
15:08 32.12 32.12 32.12 32.12 2.0K
15:09 32.13 32.13 32.13 32.13 1.6K
15:10 32.12 32.12 32.12 32.12 2.5K
15:12 32.09 32.09 32.07 32.07 4.3K
15:13 32.07 32.07 32.07 32.07 2.7K
15:15 32.05 32.06 32.05 32.06 3.1K
15:16 32.08 32.09 32.08 32.09 2.6K
15:18 32.11 32.13 32.11 32.12 2.4K
15:19 32.13 32.13 32.13 32.13 0.4K
15:20 32.13 32.15 32.13 32.15 3.4K
15:22 32.12 32.12 32.12 32.12 3.1K
15:23 32.11 32.14 32.11 32.14 2.1K
15:24 32.15 32.15 32.15 32.15 1.8K
15:25 32.15 32.15 32.13 32.13 2.6K
15:26 32.09 32.09 32.07 32.07 2.1K
15:27 32.07 32.07 32.07 32.07 1.2K
15:28 32.07 32.07 32.07 32.07 1.5K
15:29 32.07 32.07 32.07 32.07 2.2K
15:30 32.07 32.07 32.07 32.07 2.0K
15:31 32.06 32.06 32.06 32.06 1.5K
15:32 32.04 32.04 32.04 32.04 1.8K
15:33 32.07 32.07 32.07 32.07 1.7K
15:34 32.02 32.02 32.02 32.02 0.8K
15:35 32.02 32.02 32.01 32.01 1.5K
15:36 32.01 32.01 32.01 32.01 1.2K
15:37 32.00 32.01 32.00 32.01 2.6K
15:38 32.00 32.00 32.00 32.00 1.6K
15:39 32.00 32.00 32.00 32.00 1.0K
15:40 32.01 32.01 32.00 32.00 1.5K
15:41 31.99 32.00 31.99 32.00 2.0K
15:42 32.00 32.00 31.99 31.99 2.4K
15:44 31.99 31.99 31.98 31.99 1.6K
15:45 31.99 31.99 31.98 31.98 4.0K
15:46 31.98 31.98 31.98 31.98 0.4K
15:47 31.98 31.98 31.95 31.95 7.3K
15:48 31.95 31.95 31.95 31.95 2.3K
15:49 31.95 31.97 31.95 31.97 9.1K
15:50 31.95 31.97 31.90 31.97 11.7K
15:51 31.97 31.99 31.97 31.97 9.4K
15:52 31.96 31.96 31.94 31.94 3.2K
15:53 31.94 31.95 31.94 31.95 5.8K
15:54 31.94 31.97 31.94 31.97 7.6K
15:55 31.98 31.98 31.94 31.95 31.6K
15:56 31.95 31.97 31.95 31.97 19.0K
15:57 31.97 31.97 31.96 31.97 8.9K
15:58 31.97 31.97 31.97 31.97 21.8K
15:59 31.97 32.05 31.97 32.02 756.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available