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 32.28 32.36 32.28 32.35 9.7K
09:31 32.35 32.43 32.35 32.41 2.0K
09:32 32.41 32.41 32.41 32.41 4.7K
09:33 32.41 32.41 32.41 32.41 0.3K
09:34 32.43 32.43 32.43 32.43 1.5K
09:35 32.54 32.54 32.54 32.54 2.7K
09:36 32.64 32.64 32.46 32.46 5.9K
09:37 32.54 32.54 32.54 32.54 1.6K
09:39 32.55 32.55 32.55 32.55 0.3K
09:40 32.55 32.55 32.55 32.55 1.6K
09:41 32.43 32.43 32.43 32.43 2.7K
09:43 32.45 32.45 32.45 32.45 0.6K
09:44 32.44 32.44 32.44 32.44 0.7K
09:46 32.51 32.51 32.51 32.51 1.7K
09:47 32.44 32.44 32.44 32.44 0.7K
09:48 32.37 32.37 32.37 32.37 1.1K
09:50 32.40 32.41 32.40 32.41 3.2K
09:51 32.39 32.39 32.39 32.39 0.6K
09:52 32.39 32.39 32.39 32.39 0.7K
09:53 32.46 32.58 32.46 32.58 2.5K
09:55 32.55 32.57 32.50 32.50 12.8K
09:56 32.50 32.50 32.50 32.50 0.6K
09:57 32.55 32.55 32.50 32.50 5.9K
09:58 32.44 32.44 32.44 32.44 1.5K
09:59 32.44 32.44 32.44 32.44 1.0K
10:00 32.41 32.41 32.36 32.36 1.4K
10:01 32.38 32.38 32.36 32.36 2.7K
10:02 32.41 32.44 32.41 32.44 4.0K
10:03 32.46 32.47 32.45 32.45 2.2K
10:04 32.45 32.45 32.45 32.45 1.2K
10:05 32.44 32.50 32.44 32.50 1.9K
10:06 32.48 32.50 32.48 32.50 2.9K
10:09 32.44 32.44 32.44 32.44 1.2K
10:10 32.46 32.50 32.46 32.50 1.1K
10:11 32.47 32.63 32.47 32.58 37.2K
10:12 32.60 32.65 32.60 32.65 5.3K
10:13 32.64 32.66 32.64 32.66 1.4K
10:14 32.74 32.74 32.59 32.59 25.9K
10:16 32.60 32.60 32.60 32.60 0.3K
10:17 32.57 32.67 32.55 32.67 8.0K
10:18 32.69 32.73 32.69 32.73 0.4K
10:19 32.74 32.76 32.73 32.76 2.5K
10:21 32.85 32.88 32.81 32.88 10.3K
10:22 32.88 32.88 32.79 32.79 25.0K
10:23 32.73 32.77 32.73 32.77 2.5K
10:24 32.78 32.78 32.78 32.78 0.6K
10:25 32.75 32.84 32.75 32.84 22.0K
10:26 32.84 32.84 32.79 32.79 4.4K
10:27 32.86 32.88 32.86 32.88 0.9K
10:28 32.92 32.92 32.92 32.92 2.4K
10:29 32.94 32.96 32.94 32.96 2.6K
10:30 32.95 32.96 32.91 32.93 19.2K
10:31 32.88 32.88 32.83 32.87 4.7K
10:32 32.99 32.99 32.99 32.99 12.1K
10:33 32.94 32.94 32.90 32.90 5.0K
10:34 32.92 32.92 32.90 32.92 1.0K
10:35 32.92 33.00 32.92 32.97 5.9K
10:37 32.99 33.00 32.99 33.00 1.5K
10:38 33.07 33.07 33.02 33.05 5.4K
10:39 33.05 33.05 32.99 32.99 17.2K
10:40 33.00 33.00 32.97 32.98 6.4K
10:41 33.02 33.02 32.99 33.01 21.3K
10:42 33.01 33.01 32.99 32.99 9.5K
10:44 32.98 32.98 32.97 32.97 1.9K
10:45 32.95 32.95 32.95 32.95 2.4K
10:46 32.94 32.94 32.94 32.94 1.4K
10:47 33.01 33.01 33.00 33.00 9.9K
10:48 33.01 33.01 33.00 33.00 6.2K
10:49 33.00 33.00 33.00 33.00 0.9K
10:51 32.99 33.03 32.98 33.02 17.5K
10:52 33.06 33.09 33.06 33.09 16.8K
10:53 33.10 33.12 33.10 33.12 5.3K
10:54 33.10 33.10 33.10 33.10 1.5K
10:55 33.07 33.07 33.06 33.06 1.5K
10:56 33.07 33.09 33.07 33.09 8.7K
10:58 33.09 33.09 33.09 33.09 0.8K
10:59 33.09 33.09 33.09 33.09 1.2K
11:00 33.07 33.08 33.07 33.08 8.0K
11:01 33.08 33.18 33.08 33.17 24.1K
11:02 33.16 33.16 33.15 33.15 5.0K
11:04 33.13 33.13 33.12 33.12 3.9K
11:06 33.04 33.04 32.97 33.00 8.0K
11:08 32.98 32.98 32.95 32.95 2.3K
11:09 32.94 32.99 32.94 32.99 2.7K
11:10 32.95 32.95 32.93 32.93 1.6K
11:12 32.93 32.93 32.93 32.93 1.9K
11:14 32.91 32.94 32.91 32.94 4.0K
11:15 32.94 32.95 32.94 32.95 12.4K
11:16 32.99 32.99 32.98 32.98 9.3K
11:17 32.99 33.02 32.97 32.97 5.6K
11:18 32.98 32.98 32.98 32.98 1.0K
11:19 33.00 33.07 33.00 33.07 23.0K
11:20 33.07 33.07 33.07 33.07 1.6K
11:21 33.11 33.11 33.06 33.10 17.5K
11:23 33.08 33.08 33.08 33.08 1.8K
11:24 33.09 33.09 33.09 33.09 0.6K
11:25 33.08 33.08 33.06 33.07 6.9K
11:26 33.09 33.09 33.09 33.09 0.8K
11:27 33.07 33.07 33.07 33.07 1.5K
11:28 33.04 33.04 33.03 33.03 1.4K
11:30 33.07 33.07 33.00 33.03 8.5K
11:31 33.03 33.04 33.00 33.00 1.6K
11:32 33.01 33.01 32.97 32.99 17.9K
11:33 33.03 33.04 33.03 33.04 1.8K
11:34 33.05 33.05 33.02 33.02 5.0K
11:35 33.02 33.02 33.02 33.02 1.2K
11:36 33.02 33.03 33.02 33.03 0.7K
11:37 33.04 33.07 33.04 33.07 2.3K
11:38 33.11 33.11 33.11 33.11 0.2K
11:39 33.09 33.09 33.09 33.09 0.8K
11:41 33.10 33.10 33.10 33.10 0.8K
11:42 33.10 33.11 33.10 33.11 2.7K
11:44 33.12 33.12 33.12 33.12 1.6K
11:45 33.13 33.13 33.13 33.13 0.7K
11:46 33.13 33.13 33.13 33.13 0.7K
11:47 33.20 33.20 33.19 33.19 18.9K
11:48 33.18 33.19 33.07 33.09 11.7K
11:50 33.12 33.12 33.10 33.11 3.4K
11:51 33.13 33.14 33.13 33.14 2.0K
11:52 33.13 33.18 33.13 33.15 21.4K
11:54 33.13 33.13 33.13 33.13 0.7K
11:55 33.12 33.12 33.12 33.12 0.2K
11:56 33.15 33.15 33.13 33.13 2.9K
11:57 33.13 33.13 33.13 33.13 0.6K
11:58 33.14 33.16 33.14 33.16 11.5K
11:59 33.16 33.17 33.14 33.16 13.9K
12:00 33.12 33.14 33.12 33.14 4.3K
12:01 33.18 33.18 33.18 33.18 1.2K
12:02 33.13 33.13 33.10 33.10 11.0K
12:03 33.11 33.11 33.11 33.10 0.5K
12:04 33.09 33.09 33.09 33.09 0.7K
12:05 33.11 33.11 33.11 33.11 0.6K
12:06 33.09 33.09 33.04 33.04 2.9K
12:07 33.06 33.06 33.04 33.04 1.1K
12:08 33.03 33.05 33.03 33.05 0.6K
12:09 33.03 33.07 33.03 33.03 2.1K
12:10 33.03 33.03 33.03 33.03 1.8K
12:11 33.03 33.03 33.02 33.02 0.4K
12:12 33.02 33.02 33.01 33.01 0.9K
12:13 33.01 33.01 33.01 33.01 2.8K
12:14 33.02 33.02 33.02 33.02 0.2K
12:15 33.03 33.03 33.03 33.03 2.2K
12:18 33.03 33.03 33.02 33.02 1.1K
12:19 33.03 33.03 33.02 33.02 1.4K
12:20 33.03 33.03 33.02 33.02 2.0K
12:22 33.04 33.04 33.02 33.02 0.6K
12:23 32.99 32.99 32.99 32.99 4.0K
12:24 32.99 33.05 32.98 33.05 10.3K
12:25 33.08 33.08 33.08 33.08 3.8K
12:26 33.07 33.08 33.07 33.08 3.1K
12:27 33.07 33.07 33.07 33.07 3.8K
12:28 33.03 33.06 33.03 33.03 0.6K
12:29 33.03 33.03 33.03 33.03 0.6K
12:30 33.03 33.03 33.03 33.03 5.4K
12:31 33.02 33.02 33.02 33.02 1.1K
12:34 33.00 33.00 33.00 33.00 1.8K
12:35 33.00 33.01 33.00 33.01 0.4K
12:36 32.97 32.97 32.97 32.97 4.3K
12:37 33.02 33.02 33.02 33.02 4.0K
12:38 33.03 33.03 33.01 33.01 2.0K
12:41 33.01 33.01 33.01 33.01 1.2K
12:42 33.01 33.01 33.01 33.01 0.1K
12:43 33.01 33.01 33.01 33.01 0.3K
12:44 32.99 32.99 32.99 32.99 1.9K
12:45 32.99 33.01 32.99 33.01 1.3K
12:46 33.02 33.02 33.02 33.02 1.0K
12:47 33.02 33.02 33.02 33.02 0.8K
12:48 33.03 33.03 33.03 33.03 4.9K
12:50 33.07 33.08 33.07 33.08 1.7K
12:51 33.08 33.08 33.08 33.08 0.3K
12:52 33.08 33.08 33.08 33.08 0.5K
12:53 33.08 33.08 33.08 33.08 2.5K
12:56 33.09 33.09 33.09 33.09 1.2K
12:57 33.07 33.07 33.07 33.07 4.4K
13:02 33.08 33.10 33.08 33.10 1.3K
13:05 33.12 33.13 33.11 33.11 7.1K
13:09 33.08 33.08 33.08 33.08 0.2K
13:10 33.09 33.09 33.09 33.09 0.7K
13:11 33.09 33.09 33.09 33.09 1.1K
13:12 33.10 33.10 33.10 33.10 1.6K
13:14 33.10 33.10 33.10 33.10 1.5K
13:16 33.09 33.09 33.09 33.09 1.1K
13:17 33.09 33.09 33.09 33.09 0.8K
13:21 33.06 33.06 33.06 33.06 3.3K
13:22 33.06 33.06 33.06 33.06 2.8K
13:25 33.09 33.09 33.09 33.09 0.5K
13:26 33.08 33.08 33.07 33.07 1.7K
13:30 33.07 33.07 33.07 33.07 0.4K
13:31 33.07 33.09 33.07 33.09 3.4K
13:32 33.08 33.08 33.07 33.07 2.7K
13:33 33.07 33.07 33.07 33.07 2.0K
13:35 33.08 33.08 33.08 33.08 0.6K
13:36 33.08 33.08 33.08 33.08 0.5K
13:37 33.08 33.08 33.08 33.08 0.4K
13:39 33.08 33.08 33.08 33.08 0.5K
13:40 33.09 33.09 33.08 33.08 0.5K
13:41 33.08 33.10 33.08 33.10 1.7K
13:42 33.09 33.10 33.08 33.08 5.4K
13:44 33.07 33.07 33.07 33.07 1.0K
13:46 33.07 33.07 33.07 33.07 0.2K
13:47 33.09 33.10 33.09 33.10 2.8K
13:48 33.12 33.12 33.11 33.12 4.5K
13:49 33.11 33.11 33.11 33.11 1.0K
13:50 33.12 33.12 33.12 33.12 1.4K
13:51 33.12 33.12 33.12 33.12 0.9K
13:53 33.12 33.12 33.12 33.12 1.2K
13:54 33.12 33.12 33.12 33.12 1.8K
13:55 33.13 33.17 33.13 33.17 4.8K
13:56 33.18 33.18 33.11 33.11 12.3K
13:58 33.12 33.12 33.12 33.12 1.3K
13:59 33.13 33.13 33.13 33.13 0.4K
14:00 33.11 33.13 33.11 33.13 2.8K
14:01 33.17 33.21 33.17 33.21 12.5K
14:02 33.15 33.21 33.15 33.20 16.7K
14:03 33.20 33.20 33.20 33.20 1.6K
14:05 33.19 33.20 33.19 33.20 0.5K
14:06 33.19 33.35 33.19 33.35 24.3K
14:07 33.32 33.39 33.31 33.39 8.7K
14:08 33.36 33.36 33.35 33.36 6.2K
14:09 33.37 33.37 33.37 33.37 0.9K
14:10 33.34 33.42 33.34 33.42 6.1K
14:11 33.43 33.44 33.38 33.39 12.9K
14:12 33.38 33.44 33.36 33.44 4.2K
14:13 33.49 33.49 33.38 33.38 10.4K
14:14 33.44 33.55 33.41 33.41 24.9K
14:15 33.49 33.49 33.45 33.45 4.3K
14:16 33.48 33.48 33.48 33.48 0.7K
14:18 33.46 33.50 33.46 33.50 4.4K
14:19 33.48 33.51 33.48 33.49 2.1K
14:20 33.47 33.47 33.45 33.47 5.4K
14:21 33.47 33.47 33.45 33.45 1.3K
14:22 33.42 33.44 33.32 33.32 14.3K
14:23 33.34 33.37 33.34 33.35 9.2K
14:24 33.34 33.34 33.34 33.34 1.9K
14:25 33.35 33.35 33.32 33.32 3.2K
14:26 33.33 33.33 33.33 33.33 0.3K
14:27 33.33 33.33 33.32 33.32 2.3K
14:28 33.30 33.30 33.30 33.30 2.5K
14:30 33.30 33.30 33.30 33.30 2.5K
14:31 33.30 33.30 33.28 33.28 3.1K
14:32 33.21 33.23 33.20 33.20 12.6K
14:33 33.24 33.24 33.23 33.23 0.7K
14:34 33.21 33.21 33.21 33.21 1.0K
14:36 33.23 33.23 33.23 33.23 1.4K
14:40 33.23 33.23 33.23 33.23 0.3K
14:41 33.23 33.23 33.23 33.23 2.1K
14:42 33.21 33.21 33.21 33.21 3.2K
14:43 33.23 33.23 33.23 33.23 2.9K
14:46 33.24 33.24 33.22 33.22 3.5K
14:47 33.21 33.21 33.21 33.21 0.3K
14:48 33.22 33.22 33.22 33.22 0.9K
14:49 33.23 33.23 33.22 33.22 2.7K
14:50 33.22 33.22 33.22 33.22 0.3K
14:51 33.21 33.21 33.21 33.21 0.7K
14:52 33.21 33.21 33.20 33.20 4.4K
14:54 33.21 33.21 33.21 33.21 0.6K
14:56 33.21 33.21 33.21 33.21 0.2K
14:57 33.21 33.21 33.21 33.21 1.3K
14:58 33.22 33.24 33.22 33.23 6.9K
14:59 33.24 33.24 33.23 33.24 1.8K
15:00 33.25 33.25 33.25 33.25 3.0K
15:01 33.27 33.27 33.27 33.27 1.6K
15:02 33.26 33.26 33.26 33.26 1.2K
15:04 33.24 33.24 33.22 33.22 23.3K
15:05 33.22 33.22 33.20 33.20 9.3K
15:08 33.21 33.21 33.21 33.21 1.8K
15:09 33.21 33.21 33.21 33.21 0.7K
15:10 33.21 33.21 33.21 33.21 0.6K
15:11 33.21 33.21 33.20 33.20 5.8K
15:12 33.21 33.23 33.21 33.22 14.2K
15:13 33.21 33.23 33.21 33.23 8.3K
15:15 33.29 33.29 33.26 33.26 3.3K
15:17 33.26 33.26 33.25 33.26 6.8K
15:18 33.27 33.27 33.27 33.27 1.7K
15:19 33.26 33.26 33.26 33.26 2.4K
15:21 33.22 33.24 33.22 33.24 3.0K
15:22 33.26 33.26 33.25 33.25 2.9K
15:23 33.24 33.26 33.24 33.26 2.8K
15:24 33.24 33.26 33.24 33.26 7.2K
15:25 33.33 33.33 33.31 33.31 0.8K
15:26 33.32 33.33 33.32 33.32 6.3K
15:27 33.34 33.36 33.34 33.36 1.5K
15:28 33.37 33.38 33.37 33.38 3.3K
15:29 33.39 33.39 33.37 33.37 5.6K
15:30 33.37 33.37 33.36 33.35 3.0K
15:31 33.35 33.35 33.35 33.35 1.2K
15:32 33.34 33.35 33.34 33.35 3.1K
15:34 33.33 33.34 33.33 33.34 5.8K
15:35 33.33 33.33 33.32 33.32 2.8K
15:36 33.34 33.35 33.33 33.34 8.4K
15:37 33.34 33.34 33.34 33.34 1.4K
15:38 33.35 33.35 33.33 33.34 5.5K
15:39 33.33 33.33 33.31 33.31 4.4K
15:41 33.30 33.30 33.29 33.29 1.8K
15:42 33.29 33.30 33.29 33.28 9.0K
15:43 33.28 33.28 33.27 33.27 6.8K
15:44 33.27 33.27 33.27 33.27 0.6K
15:45 33.26 33.29 33.26 33.29 4.4K
15:46 33.27 33.27 33.27 33.27 1.9K
15:47 33.26 33.26 33.26 33.26 0.6K
15:48 33.27 33.27 33.26 33.26 3.6K
15:49 33.19 33.19 33.17 33.19 12.1K
15:50 33.18 33.24 33.18 33.24 5.5K
15:51 33.24 33.24 33.22 33.22 5.1K
15:52 33.23 33.24 33.23 33.24 2.9K
15:53 33.24 33.25 33.22 33.24 7.6K
15:54 33.23 33.23 33.21 33.21 5.2K
15:55 33.25 33.28 33.25 33.27 12.0K
15:56 33.28 33.28 33.26 33.28 13.3K
15:57 33.27 33.30 33.26 33.26 28.8K
15:58 33.25 33.27 33.25 33.27 20.2K
15:59 33.27 33.31 33.27 33.29 228.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available