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 33.90 33.97 33.90 33.90 51.1K
09:33 33.80 33.80 33.80 33.80 2.6K
09:34 33.79 33.79 33.79 33.79 1.5K
09:35 33.70 33.70 33.70 33.70 1.2K
09:36 33.70 33.70 33.62 33.62 0.6K
09:37 33.70 33.70 33.70 33.70 1.0K
09:38 33.65 33.65 33.58 33.60 8.2K
09:39 33.55 33.59 33.55 33.59 6.0K
09:42 33.66 33.66 33.66 33.66 0.8K
09:43 33.64 33.64 33.64 33.64 0.2K
09:44 33.61 33.61 33.59 33.59 7.0K
09:45 33.64 33.69 33.64 33.67 4.1K
09:47 33.70 33.70 33.68 33.67 2.2K
09:48 33.69 33.69 33.64 33.64 2.6K
09:50 33.66 33.66 33.62 33.62 2.6K
09:51 33.61 33.61 33.61 33.61 0.4K
09:52 33.62 33.67 33.62 33.67 3.9K
09:53 33.66 33.66 33.66 33.66 2.1K
09:57 33.64 33.64 33.64 33.64 0.2K
09:58 33.60 33.60 33.60 33.60 4.8K
10:00 33.54 33.54 33.54 33.54 0.7K
10:01 33.57 33.57 33.57 33.57 2.1K
10:02 33.59 33.59 33.59 33.59 2.4K
10:03 33.59 33.59 33.32 33.48 17.3K
10:04 33.48 33.48 33.48 33.48 26.4K
10:05 33.49 33.49 33.49 33.49 1.3K
10:06 33.49 33.61 33.49 33.61 2.8K
10:07 33.60 33.60 33.38 33.38 15.4K
10:08 33.34 33.36 33.34 33.36 1.9K
10:09 33.33 33.33 33.33 33.33 1.4K
10:10 33.32 33.32 33.32 33.32 0.5K
10:11 33.33 33.33 33.33 33.33 0.5K
10:12 33.35 33.35 33.35 33.35 1.6K
10:13 33.36 33.36 33.32 33.32 2.9K
10:15 33.34 33.34 33.34 33.34 1.0K
10:16 33.33 33.33 33.33 33.33 2.5K
10:17 33.31 33.31 33.22 33.22 5.6K
10:18 33.22 33.24 33.22 33.24 1.1K
10:19 33.24 33.30 33.24 33.30 2.4K
10:21 33.29 33.29 33.14 33.14 14.8K
10:22 33.18 33.21 33.18 33.20 5.3K
10:23 33.25 33.25 33.25 33.25 0.6K
10:24 33.22 33.22 33.16 33.17 23.7K
10:25 33.18 33.18 33.14 33.14 5.8K
10:26 33.17 33.26 33.17 33.26 16.9K
10:27 33.22 33.22 33.17 33.17 4.2K
10:28 33.15 33.15 33.08 33.08 8.0K
10:29 33.10 33.10 33.10 33.10 10.0K
10:30 33.12 33.15 33.12 33.15 1.5K
10:31 33.14 33.14 33.14 33.14 1.3K
10:32 33.10 33.10 33.10 33.10 5.7K
10:33 33.06 33.10 33.06 33.08 8.9K
10:34 33.10 33.10 33.10 33.10 0.4K
10:35 33.08 33.10 33.08 33.10 2.9K
10:36 33.13 33.13 33.12 33.12 1.3K
10:37 33.15 33.15 33.15 33.15 1.9K
10:38 33.16 33.17 33.16 33.17 1.9K
10:39 33.18 33.18 33.18 33.18 3.2K
10:40 33.17 33.22 33.17 33.22 3.1K
10:41 33.23 33.24 33.15 33.15 18.4K
10:42 33.16 33.17 33.12 33.15 35.1K
10:43 33.13 33.13 33.13 33.13 1.0K
10:44 33.14 33.14 33.14 33.14 3.0K
10:46 33.12 33.12 33.12 33.12 1.4K
10:47 33.10 33.13 33.10 33.13 4.5K
10:48 33.13 33.14 33.11 33.10 3.0K
10:49 33.11 33.15 33.11 33.15 2.7K
10:50 33.15 33.15 33.15 33.15 0.3K
10:51 33.09 33.09 33.09 33.09 5.1K
10:52 33.09 33.10 33.09 33.10 2.2K
10:53 33.11 33.11 33.11 33.11 0.6K
10:54 33.11 33.11 33.03 33.03 10.2K
10:55 33.03 33.03 33.02 33.02 5.3K
10:56 33.03 33.03 33.03 33.03 0.6K
10:57 33.00 33.00 32.91 32.91 4.2K
10:58 32.94 33.10 32.94 33.05 16.9K
10:59 33.05 33.10 33.04 33.09 38.2K
11:00 33.08 33.10 33.08 33.10 4.6K
11:01 33.10 33.10 33.10 33.10 1.7K
11:02 33.14 33.14 33.14 33.14 0.7K
11:03 33.14 33.18 33.14 33.18 7.9K
11:04 33.16 33.22 33.16 33.22 5.1K
11:06 33.18 33.23 33.18 33.23 4.9K
11:07 33.24 33.28 33.24 33.28 1.4K
11:08 33.26 33.26 33.26 33.26 1.9K
11:09 33.26 33.28 33.26 33.28 2.9K
11:10 33.27 33.27 33.25 33.25 4.3K
11:11 33.24 33.24 33.24 33.24 5.6K
11:12 33.26 33.27 33.26 33.27 2.9K
11:13 33.32 33.32 33.32 33.32 5.1K
11:15 33.31 33.31 33.31 33.31 1.1K
11:16 33.32 33.32 33.31 33.31 2.6K
11:17 33.31 33.32 33.31 33.32 1.5K
11:18 33.33 33.33 33.30 33.30 2.8K
11:19 33.30 33.30 33.30 33.30 1.1K
11:22 33.24 33.24 33.24 33.24 5.0K
11:23 33.18 33.18 33.18 33.18 1.5K
11:24 33.12 33.12 33.10 33.12 1.4K
11:25 33.11 33.12 33.10 33.10 8.1K
11:26 33.07 33.08 33.04 33.04 2.5K
11:27 33.02 33.03 33.01 33.03 1.5K
11:28 33.02 33.02 33.00 33.01 5.4K
11:29 33.04 33.04 33.04 33.03 1.2K
11:30 33.05 33.05 33.05 33.05 3.3K
11:31 33.04 33.06 33.04 33.06 2.1K
11:32 33.02 33.03 33.02 33.03 1.7K
11:33 33.06 33.06 33.06 33.06 4.2K
11:35 33.03 33.03 33.03 33.03 1.4K
11:36 33.03 33.03 33.03 33.03 2.2K
11:37 33.03 33.04 33.02 33.02 3.4K
11:38 33.01 33.06 33.01 33.06 5.3K
11:39 33.04 33.07 33.04 33.07 4.2K
11:42 33.06 33.06 33.06 33.06 6.0K
11:43 33.09 33.09 33.09 33.09 3.3K
11:48 33.09 33.14 33.09 33.14 8.5K
11:49 33.14 33.18 33.14 33.18 1.3K
11:51 33.22 33.22 33.22 33.22 1.2K
11:52 33.20 33.20 33.19 33.19 4.4K
11:53 33.19 33.19 33.19 33.19 0.8K
11:55 33.19 33.19 33.19 33.19 0.7K
11:56 33.20 33.20 33.19 33.19 4.5K
11:57 33.18 33.18 33.18 33.18 1.6K
11:58 33.18 33.18 33.18 33.18 2.0K
12:00 33.20 33.20 33.20 33.20 1.5K
12:01 33.22 33.22 33.21 33.21 2.1K
12:02 33.19 33.19 33.19 33.19 1.2K
12:04 33.18 33.18 33.18 33.18 3.7K
12:05 33.20 33.20 33.20 33.20 1.7K
12:06 33.23 33.23 33.23 33.23 1.4K
12:07 33.23 33.23 33.23 33.23 0.3K
12:08 33.23 33.24 33.23 33.24 2.3K
12:09 33.23 33.23 33.22 33.22 1.2K
12:10 33.26 33.26 33.26 33.26 3.9K
12:11 33.23 33.23 33.23 33.23 4.1K
12:15 33.22 33.23 33.22 33.23 4.5K
12:16 33.21 33.25 33.21 33.25 3.3K
12:17 33.25 33.26 33.24 33.26 5.1K
12:18 33.26 33.26 33.26 33.26 0.8K
12:21 33.26 33.26 33.26 33.26 1.8K
12:25 33.26 33.26 33.26 33.26 1.2K
12:27 33.26 33.26 33.25 33.25 2.8K
12:28 33.25 33.25 33.25 33.24 2.1K
12:30 33.25 33.25 33.25 33.25 2.7K
12:31 33.27 33.27 33.24 33.25 16.4K
12:32 33.20 33.20 33.20 33.20 2.8K
12:33 33.19 33.20 33.19 33.19 2.8K
12:34 33.19 33.19 33.19 33.19 0.9K
12:36 33.20 33.20 33.20 33.20 2.0K
12:38 33.18 33.18 33.18 33.17 1.0K
12:39 33.17 33.17 33.16 33.16 3.9K
12:42 33.16 33.16 33.16 33.16 1.8K
12:44 33.15 33.15 33.15 33.15 5.2K
12:46 33.13 33.13 33.09 33.09 5.7K
12:47 33.11 33.12 33.11 33.12 4.5K
12:48 33.12 33.13 33.12 33.12 5.5K
12:49 33.12 33.12 33.12 33.12 1.1K
12:51 33.12 33.12 33.12 33.12 2.2K
12:52 33.14 33.14 33.14 33.14 1.0K
12:53 33.12 33.16 33.12 33.16 7.5K
12:54 33.15 33.15 33.15 33.15 2.3K
12:56 33.15 33.15 33.15 33.15 2.9K
12:58 33.16 33.20 33.16 33.18 36.0K
12:59 33.19 33.19 33.19 33.19 5.6K
13:00 33.19 33.19 33.17 33.18 2.2K
13:01 33.20 33.25 33.20 33.25 3.4K
13:03 33.24 33.24 33.24 33.24 1.8K
13:04 33.21 33.21 33.21 33.21 1.1K
13:05 33.21 33.21 33.21 33.21 0.7K
13:06 33.20 33.21 33.20 33.21 2.7K
13:07 33.21 33.21 33.21 33.21 0.8K
13:08 33.21 33.25 33.21 33.25 6.1K
13:09 33.26 33.31 33.26 33.31 1.2K
13:10 33.29 33.29 33.29 33.28 0.9K
13:11 33.27 33.27 33.27 33.27 1.0K
13:12 33.27 33.27 33.27 33.27 0.6K
13:14 33.29 33.29 33.28 33.28 4.2K
13:15 33.28 33.28 33.28 33.28 3.9K
13:16 33.29 33.29 33.29 33.29 0.7K
13:18 33.29 33.29 33.28 33.28 5.7K
13:20 33.27 33.27 33.25 33.25 2.3K
13:21 33.26 33.26 33.26 33.26 2.3K
13:22 33.29 33.29 33.29 33.29 5.3K
13:25 33.27 33.27 33.27 33.27 0.9K
13:26 33.27 33.27 33.27 33.27 0.6K
13:27 33.29 33.29 33.29 33.28 3.4K
13:29 33.28 33.28 33.28 33.28 1.5K
13:31 33.27 33.27 33.24 33.24 4.3K
13:32 33.25 33.25 33.25 33.25 1.2K
13:33 33.24 33.24 33.24 33.24 0.8K
13:34 33.24 33.24 33.24 33.24 0.7K
13:35 33.24 33.24 33.24 33.24 0.5K
13:36 33.23 33.23 33.23 33.23 1.6K
13:37 33.26 33.26 33.22 33.22 9.5K
13:39 33.20 33.20 33.20 33.20 0.6K
13:40 33.21 33.21 33.21 33.21 2.3K
13:42 33.22 33.22 33.22 33.22 4.1K
13:44 33.25 33.25 33.24 33.24 0.7K
13:45 33.24 33.24 33.24 33.24 0.7K
13:46 33.24 33.24 33.24 33.24 0.4K
13:47 33.23 33.24 33.23 33.24 5.0K
13:49 33.23 33.23 33.22 33.22 1.4K
13:51 33.23 33.23 33.23 33.23 0.7K
13:52 33.22 33.22 33.20 33.20 4.1K
13:53 33.18 33.18 33.18 33.17 0.7K
13:54 33.18 33.25 33.18 33.24 7.8K
13:55 33.24 33.24 33.24 33.24 2.4K
13:57 33.29 33.29 33.28 33.28 3.6K
14:00 33.27 33.27 33.27 33.27 3.9K
14:02 33.25 33.25 33.25 33.25 4.7K
14:03 33.25 33.26 33.25 33.26 0.6K
14:04 33.25 33.25 33.23 33.24 3.3K
14:07 33.24 33.24 33.24 33.24 0.6K
14:08 33.26 33.26 33.26 33.26 6.5K
14:10 33.30 33.30 33.28 33.28 2.7K
14:11 33.28 33.28 33.28 33.28 0.6K
14:12 33.28 33.28 33.27 33.27 0.7K
14:13 33.28 33.29 33.28 33.29 3.0K
14:14 33.29 33.29 33.29 33.29 1.0K
14:15 33.32 33.32 33.32 33.32 1.2K
14:16 33.32 33.32 33.32 33.32 3.4K
14:17 33.34 33.36 33.34 33.36 4.1K
14:19 33.36 33.36 33.36 33.36 6.9K
14:21 33.34 33.34 33.31 33.31 2.2K
14:22 33.31 33.32 33.31 33.32 4.5K
14:25 33.34 33.34 33.34 33.34 5.9K
14:27 33.31 33.31 33.31 33.31 0.9K
14:28 33.32 33.32 33.32 33.32 2.0K
14:29 33.33 33.33 33.33 33.33 0.6K
14:30 33.32 33.32 33.32 33.32 1.9K
14:33 33.26 33.26 33.25 33.25 10.2K
14:34 33.27 33.27 33.27 33.27 5.6K
14:38 33.29 33.29 33.29 33.28 2.5K
14:39 33.28 33.28 33.28 33.28 1.8K
14:42 33.26 33.26 33.25 33.25 4.4K
14:45 33.25 33.25 33.25 33.25 0.2K
14:46 33.26 33.26 33.26 33.26 0.6K
14:47 33.25 33.25 33.25 33.25 2.0K
14:48 33.23 33.23 33.22 33.23 2.6K
14:49 33.22 33.22 33.22 33.22 0.3K
14:50 33.22 33.22 33.21 33.22 14.4K
14:52 33.23 33.23 33.23 33.23 0.7K
14:53 33.23 33.23 33.23 33.23 0.9K
14:54 33.23 33.23 33.23 33.23 0.6K
14:55 33.23 33.23 33.23 33.23 1.7K
14:56 33.22 33.22 33.20 33.20 3.7K
14:57 33.19 33.19 33.17 33.17 3.5K
14:58 33.16 33.16 33.15 33.15 1.4K
14:59 33.14 33.20 33.14 33.20 10.1K
15:00 33.20 33.20 33.20 33.20 2.9K
15:03 33.21 33.21 33.20 33.20 1.8K
15:04 33.21 33.21 33.21 33.21 3.1K
15:05 33.21 33.21 33.21 33.21 0.7K
15:06 33.20 33.22 33.20 33.22 3.6K
15:08 33.24 33.26 33.24 33.26 5.9K
15:10 33.33 33.34 33.33 33.33 1.3K
15:12 33.32 33.32 33.32 33.32 1.3K
15:13 33.33 33.33 33.31 33.31 7.5K
15:14 33.31 33.31 33.30 33.30 0.9K
15:15 33.30 33.30 33.30 33.30 1.1K
15:16 33.30 33.30 33.29 33.30 3.2K
15:17 33.31 33.31 33.31 33.31 3.7K
15:18 33.31 33.31 33.31 33.31 0.8K
15:19 33.32 33.32 33.32 33.32 1.5K
15:20 33.32 33.32 33.32 33.32 0.2K
15:21 33.31 33.33 33.31 33.33 4.0K
15:22 33.33 33.33 33.33 33.33 2.9K
15:23 33.35 33.35 33.35 33.35 1.7K
15:24 33.34 33.34 33.34 33.34 0.2K
15:25 33.34 33.35 33.34 33.35 3.4K
15:26 33.34 33.34 33.34 33.34 6.3K
15:27 33.38 33.38 33.38 33.38 2.3K
15:28 33.40 33.40 33.40 33.40 1.4K
15:29 33.39 33.39 33.39 33.39 1.5K
15:30 33.39 33.41 33.39 33.41 3.9K
15:31 33.41 33.42 33.41 33.42 3.9K
15:32 33.42 33.45 33.42 33.45 2.6K
15:33 33.45 33.45 33.41 33.41 5.4K
15:34 33.41 33.41 33.41 33.41 1.0K
15:35 33.40 33.40 33.40 33.40 4.0K
15:36 33.42 33.42 33.41 33.42 5.6K
15:37 33.41 33.41 33.41 33.41 1.2K
15:38 33.41 33.47 33.41 33.47 4.5K
15:39 33.48 33.48 33.48 33.48 3.9K
15:40 33.47 33.47 33.47 33.47 3.3K
15:41 33.52 33.52 33.51 33.52 4.1K
15:42 33.50 33.50 33.50 33.50 4.6K
15:43 33.50 33.50 33.50 33.50 1.1K
15:44 33.49 33.50 33.48 33.50 7.6K
15:45 33.50 33.50 33.50 33.49 1.9K
15:46 33.50 33.50 33.50 33.49 0.7K
15:47 33.50 33.51 33.50 33.51 7.8K
15:48 33.53 33.53 33.53 33.53 2.2K
15:49 33.53 33.55 33.53 33.55 2.5K
15:50 33.55 33.55 33.47 33.47 10.1K
15:51 33.47 33.48 33.46 33.48 6.6K
15:52 33.49 33.49 33.46 33.47 4.3K
15:53 33.49 33.49 33.46 33.49 10.2K
15:54 33.48 33.49 33.46 33.49 6.4K
15:55 33.48 33.54 33.48 33.53 10.0K
15:56 33.53 33.56 33.53 33.55 9.1K
15:57 33.56 33.59 33.56 33.59 6.6K
15:58 33.59 33.60 33.51 33.52 31.3K
15:59 33.52 33.58 33.52 33.53 307.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available