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 32.12 32.16 31.86 32.13 18.8K
09:31 32.11 32.13 31.92 32.13 4.3K
09:32 32.00 32.13 32.00 32.13 9.0K
09:33 32.12 32.12 31.88 31.88 1.4K
09:34 32.00 32.01 32.00 32.01 0.6K
09:35 32.01 32.05 32.01 32.05 2.8K
09:36 32.05 32.10 32.05 32.07 4.6K
09:37 32.01 32.01 32.01 32.01 0.8K
09:38 32.01 32.01 32.01 32.01 5.3K
09:39 31.97 31.97 31.97 31.97 1.5K
09:40 31.93 31.93 31.93 31.93 1.8K
09:41 31.96 31.96 31.96 31.96 1.4K
09:44 31.96 32.00 31.96 32.00 2.6K
09:45 32.00 32.00 32.00 32.00 0.3K
09:46 32.03 32.09 32.03 32.09 24.0K
09:47 32.03 32.03 32.01 32.02 3.4K
09:48 32.02 32.02 32.02 32.02 0.3K
09:49 32.02 32.05 31.99 32.01 9.4K
09:50 32.01 32.08 32.01 32.03 8.5K
09:51 32.04 32.06 32.04 32.03 4.9K
09:52 32.05 32.05 32.05 32.05 2.7K
09:53 32.05 32.07 32.04 32.04 1.1K
09:54 32.03 32.03 32.01 32.01 1.0K
09:55 32.01 32.01 31.95 31.97 3.5K
09:56 31.99 31.99 31.98 31.98 2.5K
09:57 31.98 31.99 31.98 31.99 1.0K
09:58 31.99 31.99 31.99 31.99 0.9K
09:59 31.99 32.00 31.99 32.00 5.8K
10:00 31.99 32.12 31.99 32.08 11.5K
10:01 32.09 32.09 32.09 32.09 0.8K
10:02 32.12 32.19 32.12 32.19 12.9K
10:03 32.18 32.20 32.18 32.20 1.7K
10:04 32.20 32.20 32.16 32.16 3.6K
10:05 32.18 32.20 32.16 32.20 4.3K
10:06 32.21 32.21 32.18 32.20 5.6K
10:07 32.20 32.28 32.20 32.27 9.3K
10:08 32.30 32.30 32.30 32.30 2.9K
10:09 32.31 32.31 32.30 32.30 0.6K
10:10 32.31 32.33 32.30 32.33 8.1K
10:11 32.27 32.29 32.27 32.29 3.3K
10:12 32.27 32.28 32.26 32.27 3.8K
10:13 32.26 32.27 32.26 32.27 5.0K
10:14 32.25 32.25 32.25 32.24 4.9K
10:15 32.25 32.25 32.21 32.21 2.9K
10:16 32.22 32.22 32.22 32.22 2.2K
10:17 32.19 32.28 32.19 32.28 8.3K
10:18 32.29 32.30 32.29 32.30 4.1K
10:19 32.29 32.32 32.29 32.32 3.2K
10:20 32.32 32.32 32.29 32.30 2.7K
10:21 32.28 32.29 32.28 32.29 0.8K
10:22 32.27 32.30 32.27 32.30 7.4K
10:23 32.26 32.32 32.26 32.32 16.8K
10:24 32.31 32.31 32.31 32.31 1.8K
10:27 32.31 32.31 32.31 32.31 0.6K
10:28 32.30 32.31 32.30 32.31 2.1K
10:29 32.30 32.30 32.26 32.26 2.9K
10:30 32.26 32.26 32.25 32.25 9.2K
10:31 32.28 32.31 32.26 32.26 8.7K
10:32 32.25 32.30 32.25 32.30 3.8K
10:33 32.31 32.32 32.31 32.31 2.0K
10:34 32.33 32.34 32.32 32.34 4.0K
10:35 32.29 32.29 32.27 32.27 1.9K
10:36 32.27 32.27 32.27 32.27 0.8K
10:37 32.25 32.25 32.23 32.23 5.7K
10:38 32.21 32.21 32.21 32.21 0.3K
10:39 32.21 32.21 32.21 32.21 4.4K
10:40 32.22 32.24 32.22 32.23 4.3K
10:42 32.26 32.28 32.25 32.24 7.9K
10:44 32.25 32.25 32.25 32.24 7.1K
10:46 32.25 32.29 32.25 32.29 8.2K
10:47 32.33 32.35 32.32 32.32 12.2K
10:48 32.28 32.30 32.28 32.30 2.7K
10:50 32.34 32.37 32.34 32.37 0.7K
10:51 32.39 32.42 32.39 32.42 1.0K
10:52 32.47 32.47 32.47 32.47 2.1K
10:53 32.47 32.47 32.44 32.44 2.7K
10:54 32.35 32.35 32.30 32.32 6.4K
10:55 32.35 32.35 32.32 32.32 1.9K
10:56 32.29 32.29 32.29 32.29 0.4K
10:57 32.32 32.32 32.32 32.32 1.1K
10:58 32.32 32.32 32.30 32.31 2.6K
10:59 32.31 32.34 32.31 32.34 1.7K
11:01 32.34 32.37 32.34 32.37 5.7K
11:02 32.49 32.52 32.49 32.52 1.9K
11:03 32.52 32.52 32.50 32.50 3.2K
11:04 32.52 32.52 32.52 32.52 0.3K
11:05 32.53 32.53 32.45 32.46 12.3K
11:07 32.42 32.42 32.38 32.41 3.5K
11:08 32.43 32.44 32.43 32.44 2.1K
11:09 32.39 32.39 32.39 32.39 0.4K
11:10 32.41 32.41 32.41 32.41 0.5K
11:11 32.43 32.43 32.43 32.42 1.7K
11:12 32.43 32.43 32.43 32.42 0.4K
11:13 32.43 32.43 32.43 32.43 1.3K
11:14 32.43 32.45 32.43 32.45 2.0K
11:15 32.47 32.48 32.47 32.48 1.5K
11:16 32.47 32.47 32.41 32.41 5.6K
11:17 32.42 32.42 32.41 32.41 1.1K
11:18 32.43 32.43 32.43 32.43 1.2K
11:19 32.45 32.46 32.45 32.46 2.5K
11:20 32.49 32.50 32.47 32.47 2.6K
11:21 32.47 32.47 32.45 32.47 5.0K
11:22 32.46 32.46 32.42 32.42 6.1K
11:23 32.39 32.39 32.38 32.38 1.0K
11:24 32.38 32.38 32.38 32.38 0.8K
11:25 32.38 32.38 32.38 32.38 1.5K
11:28 32.37 32.37 32.37 32.37 0.6K
11:29 32.35 32.35 32.35 32.35 1.7K
11:30 32.34 32.35 32.34 32.35 1.3K
11:31 32.34 32.34 32.34 32.34 0.4K
11:32 32.34 32.34 32.32 32.32 2.1K
11:33 32.29 32.29 32.29 32.29 0.5K
11:34 32.29 32.30 32.29 32.30 2.2K
11:35 32.32 32.32 32.32 32.32 1.1K
11:36 32.30 32.32 32.30 32.32 0.5K
11:37 32.30 32.37 32.30 32.33 31.3K
11:38 32.34 32.36 32.30 32.30 10.6K
11:39 32.26 32.26 32.26 32.26 4.7K
11:40 32.26 32.26 32.26 32.26 1.8K
11:41 32.27 32.27 32.27 32.27 1.3K
11:42 32.24 32.25 32.24 32.25 2.4K
11:43 32.27 32.27 32.27 32.27 0.3K
11:44 32.28 32.28 32.26 32.26 2.0K
11:45 32.24 32.24 32.24 32.24 0.6K
11:46 32.24 32.36 32.24 32.36 5.9K
11:47 32.46 32.46 32.46 32.46 1.3K
11:48 32.46 32.46 32.45 32.45 1.8K
11:49 32.46 32.46 32.42 32.42 1.9K
11:51 32.50 32.50 32.50 32.50 1.1K
11:52 32.48 32.48 32.48 32.48 2.4K
11:53 32.48 32.48 32.48 32.48 0.4K
11:54 32.49 32.49 32.46 32.46 6.2K
11:55 32.48 32.49 32.48 32.49 3.8K
11:58 32.49 32.49 32.49 32.49 1.8K
12:00 32.46 32.46 32.46 32.46 1.4K
12:01 32.50 32.50 32.50 32.50 0.8K
12:02 32.50 32.50 32.49 32.50 0.7K
12:03 32.50 32.50 32.48 32.48 1.5K
12:04 32.51 32.51 32.46 32.46 8.9K
12:05 32.43 32.44 32.43 32.44 0.8K
12:06 32.44 32.44 32.44 32.44 0.2K
12:07 32.44 32.48 32.44 32.48 1.1K
12:08 32.49 32.49 32.49 32.49 0.3K
12:09 32.51 32.51 32.50 32.51 3.2K
12:10 32.49 32.49 32.48 32.48 3.6K
12:12 32.48 32.48 32.48 32.48 0.9K
12:13 32.46 32.46 32.46 32.46 1.6K
12:14 32.47 32.47 32.47 32.47 0.4K
12:15 32.51 32.51 32.50 32.50 2.3K
12:16 32.49 32.49 32.49 32.49 0.1K
12:17 32.49 32.49 32.47 32.47 2.4K
12:18 32.44 32.44 32.44 32.44 1.1K
12:19 32.44 32.44 32.44 32.44 2.8K
12:20 32.43 32.43 32.43 32.43 0.2K
12:21 32.43 32.43 32.43 32.43 0.6K
12:22 32.44 32.44 32.43 32.43 0.7K
12:23 32.44 32.44 32.43 32.43 0.2K
12:24 32.44 32.44 32.44 32.44 2.0K
12:25 32.45 32.45 32.45 32.45 2.1K
12:26 32.44 32.44 32.44 32.44 0.4K
12:27 32.45 32.45 32.45 32.45 1.8K
12:28 32.45 32.45 32.45 32.45 0.2K
12:29 32.45 32.45 32.45 32.45 0.7K
12:30 32.46 32.46 32.46 32.46 0.9K
12:31 32.43 32.43 32.43 32.43 1.2K
12:32 32.43 32.43 32.43 32.42 1.2K
12:33 32.43 32.43 32.43 32.42 2.6K
12:36 32.43 32.44 32.43 32.42 3.6K
12:37 32.43 32.45 32.43 32.45 2.2K
12:39 32.45 32.45 32.43 32.43 2.3K
12:40 32.44 32.44 32.36 32.36 3.7K
12:41 32.38 32.38 32.38 32.38 2.4K
12:43 32.36 32.36 32.36 32.36 2.1K
12:44 32.34 32.34 32.34 32.34 0.9K
12:45 32.33 32.33 32.33 32.33 1.0K
12:46 32.35 32.35 32.35 32.35 9.3K
12:47 32.34 32.34 32.34 32.34 1.7K
12:48 32.34 32.34 32.32 32.32 4.5K
12:50 32.34 32.34 32.34 32.34 0.5K
12:51 32.35 32.35 32.35 32.35 0.9K
12:52 32.33 32.34 32.33 32.34 0.9K
12:53 32.34 32.34 32.30 32.30 1.5K
12:55 32.29 32.29 32.28 32.28 1.0K
12:57 32.29 32.29 32.29 32.28 0.3K
12:58 32.30 32.30 32.30 32.30 0.4K
12:59 32.29 32.29 32.29 32.28 0.6K
13:00 32.28 32.28 32.27 32.27 1.7K
13:01 32.26 32.26 32.26 32.26 0.7K
13:02 32.27 32.27 32.27 32.27 0.8K
13:03 32.28 32.28 32.28 32.28 0.4K
13:04 32.28 32.28 32.28 32.28 0.6K
13:06 32.27 32.27 32.25 32.25 0.8K
13:07 32.24 32.24 32.24 32.24 0.7K
13:08 32.22 32.23 32.21 32.23 6.1K
13:09 32.27 32.27 32.27 32.27 0.9K
13:10 32.25 32.25 32.25 32.25 3.0K
13:11 32.29 32.29 32.29 32.29 1.5K
13:12 32.29 32.29 32.29 32.28 0.6K
13:13 32.27 32.28 32.27 32.28 3.8K
13:15 32.27 32.29 32.27 32.29 2.6K
13:18 32.25 32.25 32.25 32.25 3.4K
13:20 32.25 32.25 32.25 32.25 0.9K
13:21 32.26 32.26 32.26 32.26 0.7K
13:22 32.25 32.25 32.25 32.25 0.2K
13:23 32.24 32.24 32.24 32.24 1.2K
13:24 32.24 32.24 32.24 32.24 0.4K
13:26 32.23 32.23 32.21 32.21 2.8K
13:27 32.20 32.21 32.18 32.21 3.7K
13:30 32.20 32.21 32.20 32.21 2.2K
13:32 32.24 32.24 32.24 32.24 0.8K
13:34 32.25 32.25 32.25 32.25 1.4K
13:35 32.27 32.27 32.27 32.27 0.5K
13:36 32.24 32.25 32.24 32.25 2.0K
13:38 32.23 32.23 32.21 32.21 1.7K
13:40 32.19 32.19 32.19 32.19 0.3K
13:41 32.18 32.19 32.18 32.19 1.3K
13:42 32.19 32.19 32.19 32.19 0.5K
13:43 32.20 32.20 32.20 32.20 0.1K
13:44 32.20 32.20 32.20 32.20 1.5K
13:46 32.16 32.16 32.16 32.16 3.0K
13:47 32.17 32.22 32.17 32.21 10.7K
13:48 32.24 32.24 32.24 32.24 1.4K
13:49 32.27 32.27 32.27 32.27 1.5K
13:50 32.26 32.26 32.25 32.25 1.5K
13:51 32.26 32.27 32.25 32.24 1.8K
13:52 32.25 32.25 32.25 32.25 0.7K
13:53 32.25 32.25 32.25 32.24 1.5K
13:54 32.26 32.26 32.23 32.23 1.8K
13:55 32.27 32.27 32.27 32.27 0.6K
13:56 32.26 32.26 32.26 32.26 0.4K
13:57 32.26 32.26 32.26 32.26 4.3K
13:58 32.28 32.33 32.28 32.31 8.7K
13:59 32.30 32.31 32.30 32.30 1.7K
14:00 32.32 32.32 32.29 32.29 0.6K
14:01 32.31 32.31 32.29 32.29 1.6K
14:02 32.29 32.31 32.29 32.31 1.3K
14:03 32.30 32.30 32.30 32.30 1.0K
14:04 32.30 32.30 32.30 32.30 2.8K
14:05 32.32 32.32 32.30 32.30 3.5K
14:06 32.30 32.33 32.30 32.33 1.2K
14:07 32.37 32.37 32.37 32.37 0.7K
14:08 32.34 32.34 32.34 32.34 0.7K
14:10 32.33 32.33 32.33 32.33 0.4K
14:11 32.33 32.34 32.33 32.34 2.6K
14:12 32.38 32.38 32.35 32.35 0.8K
14:13 32.33 32.33 32.32 32.32 1.9K
14:14 32.29 32.29 32.27 32.27 3.8K
14:17 32.29 32.29 32.29 32.29 1.1K
14:18 32.29 32.31 32.29 32.31 3.4K
14:20 32.28 32.28 32.28 32.28 0.9K
14:21 32.27 32.27 32.27 32.27 0.9K
14:22 32.27 32.28 32.27 32.28 0.6K
14:23 32.27 32.27 32.27 32.27 1.3K
14:24 32.26 32.31 32.26 32.26 20.7K
14:25 32.32 32.32 32.31 32.31 16.8K
14:27 32.33 32.33 32.33 32.33 1.4K
14:28 32.30 32.30 32.30 32.30 0.3K
14:29 32.31 32.31 32.31 32.31 7.0K
14:32 32.28 32.28 32.28 32.28 0.3K
14:33 32.29 32.30 32.29 32.30 3.0K
14:34 32.30 32.30 32.30 32.30 0.4K
14:35 32.30 32.30 32.30 32.30 3.7K
14:37 32.30 32.30 32.30 32.30 1.3K
14:38 32.30 32.30 32.30 32.30 2.7K
14:39 32.33 32.35 32.33 32.34 4.5K
14:40 32.36 32.36 32.36 32.36 0.4K
14:41 32.32 32.32 32.32 32.32 1.4K
14:42 32.32 32.33 32.32 32.33 1.9K
14:43 32.33 32.33 32.33 32.33 0.3K
14:44 32.32 32.32 32.26 32.31 19.1K
14:45 32.30 32.34 32.30 32.34 4.1K
14:46 32.34 32.35 32.34 32.35 1.8K
14:47 32.35 32.35 32.35 32.35 0.8K
14:48 32.33 32.33 32.33 32.33 1.7K
14:49 32.35 32.35 32.35 32.35 0.7K
14:51 32.36 32.36 32.36 32.36 0.1K
14:52 32.36 32.36 32.34 32.34 0.5K
14:53 32.32 32.32 32.32 32.32 1.2K
14:54 32.28 32.28 32.28 32.28 1.4K
14:55 32.32 32.33 32.32 32.33 1.9K
14:56 32.30 32.30 32.30 32.30 0.3K
14:57 32.31 32.32 32.31 32.32 0.7K
14:58 32.33 32.33 32.33 32.33 1.2K
14:59 32.32 32.32 32.32 32.32 1.5K
15:00 32.33 32.33 32.32 32.32 1.0K
15:01 32.33 32.33 32.32 32.32 0.9K
15:02 32.31 32.32 32.31 32.31 1.6K
15:03 32.30 32.31 32.30 32.30 4.9K
15:04 32.30 32.30 32.30 32.30 5.0K
15:07 32.30 32.30 32.30 32.30 0.4K
15:08 32.30 32.30 32.30 32.30 0.7K
15:09 32.31 32.31 32.30 32.30 2.0K
15:10 32.30 32.30 32.30 32.30 1.3K
15:11 32.32 32.33 32.32 32.33 2.1K
15:12 32.33 32.33 32.32 32.32 1.1K
15:13 32.31 32.31 32.31 32.31 1.6K
15:14 32.30 32.31 32.30 32.31 1.0K
15:15 32.27 32.29 32.27 32.29 6.7K
15:16 32.28 32.29 32.28 32.29 1.4K
15:17 32.29 32.32 32.29 32.32 7.5K
15:18 32.26 32.26 32.26 32.26 26.5K
15:19 32.25 32.26 32.25 32.26 1.5K
15:20 32.24 32.28 32.24 32.28 2.4K
15:21 32.28 32.28 32.27 32.27 2.2K
15:22 32.25 32.26 32.25 32.26 1.1K
15:23 32.26 32.27 32.25 32.25 3.2K
15:24 32.23 32.23 32.23 32.23 0.9K
15:26 32.24 32.24 32.24 32.24 0.9K
15:27 32.23 32.23 32.23 32.23 0.6K
15:28 32.23 32.23 32.23 32.23 1.0K
15:29 32.21 32.31 32.20 32.30 16.2K
15:30 32.28 32.30 32.27 32.27 48.3K
15:31 32.26 32.27 32.24 32.27 2.7K
15:32 32.27 32.27 32.27 32.27 1.4K
15:33 32.27 32.27 32.27 32.27 1.0K
15:34 32.27 32.28 32.27 32.28 6.0K
15:35 32.29 32.29 32.26 32.26 2.5K
15:36 32.27 32.27 32.27 32.27 0.9K
15:37 32.26 32.27 32.26 32.26 1.4K
15:38 32.27 32.27 32.25 32.25 1.5K
15:39 32.25 32.25 32.25 32.24 2.1K
15:40 32.24 32.27 32.24 32.27 3.1K
15:41 32.27 32.27 32.27 32.27 1.5K
15:42 32.26 32.26 32.26 32.26 1.0K
15:43 32.26 32.26 32.25 32.25 3.0K
15:44 32.25 32.26 32.25 32.25 4.4K
15:45 32.26 32.26 32.24 32.24 7.2K
15:46 32.23 32.23 32.22 32.22 3.4K
15:47 32.23 32.24 32.21 32.21 6.3K
15:48 32.21 32.21 32.20 32.20 4.8K
15:49 32.21 32.21 32.21 32.21 5.7K
15:50 32.21 32.22 32.21 32.21 9.2K
15:51 32.19 32.19 32.17 32.17 5.1K
15:52 32.17 32.19 32.17 32.18 8.7K
15:53 32.18 32.18 32.16 32.16 4.6K
15:54 32.16 32.19 32.10 32.12 29.6K
15:55 32.13 32.16 32.13 32.16 10.0K
15:56 32.17 32.17 32.15 32.15 20.0K
15:57 32.15 32.16 32.10 32.12 17.5K
15:58 32.10 32.10 32.07 32.10 29.0K
15:59 32.10 32.12 32.09 32.11 200.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available