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 34.70 34.70 34.67 34.67 14.1K
09:31 34.67 34.67 34.67 34.67 1.0K
09:32 34.73 34.73 34.73 34.73 1.8K
09:34 34.74 34.74 34.74 34.74 0.3K
09:36 34.77 34.79 34.77 34.78 3.1K
09:37 34.78 34.85 34.72 34.85 1.3K
09:38 34.78 34.78 34.78 34.78 0.2K
09:40 34.80 34.80 34.75 34.75 0.5K
09:41 34.80 34.80 34.80 34.80 0.1K
09:42 34.81 34.90 34.81 34.90 3.6K
09:43 34.94 34.95 34.89 34.93 5.3K
09:44 34.91 34.93 34.90 34.90 4.0K
09:45 34.97 34.98 34.97 34.98 23.2K
09:46 35.01 35.03 35.01 35.03 1.5K
09:47 35.03 35.06 35.03 35.06 2.5K
09:48 35.05 35.06 34.92 34.96 4.6K
09:49 34.95 34.95 34.95 34.95 0.7K
09:50 34.91 34.95 34.91 34.95 1.1K
09:51 34.93 34.94 34.90 34.90 4.0K
09:52 34.94 34.94 34.94 34.94 0.3K
09:53 34.94 34.97 34.90 34.97 2.1K
09:54 35.00 35.00 34.96 34.96 1.8K
09:55 34.97 34.97 34.96 34.96 0.9K
09:56 34.95 34.95 34.92 34.92 1.9K
09:57 34.91 34.91 34.90 34.90 1.9K
09:59 34.87 34.87 34.87 34.87 1.5K
10:00 34.92 35.17 34.92 35.17 18.6K
10:01 35.20 35.22 35.20 35.22 6.2K
10:02 35.22 35.22 35.14 35.14 5.3K
10:03 35.15 35.23 35.15 35.21 4.1K
10:04 35.25 35.29 35.24 35.24 4.4K
10:05 35.22 35.22 35.17 35.19 3.3K
10:06 35.19 35.19 35.13 35.13 2.4K
10:07 35.16 35.19 35.16 35.17 6.6K
10:08 35.13 35.29 35.12 35.27 4.2K
10:09 35.29 35.29 35.27 35.27 0.5K
10:10 35.29 35.29 35.26 35.29 4.3K
10:11 35.30 35.32 35.30 35.32 8.6K
10:12 35.30 35.31 35.21 35.21 3.6K
10:13 35.24 35.24 35.24 35.24 1.8K
10:14 35.32 35.35 35.32 35.34 14.7K
10:15 35.35 35.39 35.34 35.38 3.9K
10:16 35.34 35.35 35.34 35.35 4.4K
10:17 35.33 35.33 35.31 35.31 3.3K
10:18 35.33 35.52 35.33 35.52 37.5K
10:19 35.51 35.52 35.48 35.49 4.2K
10:20 35.49 35.49 35.42 35.42 2.3K
10:21 35.45 35.45 35.38 35.39 2.6K
10:22 35.33 35.37 35.33 35.37 2.1K
10:24 35.37 35.41 35.37 35.41 1.3K
10:25 35.43 35.53 35.43 35.51 4.5K
10:26 35.48 35.50 35.48 35.48 2.9K
10:27 35.49 35.49 35.49 35.49 0.6K
10:28 35.49 35.49 35.49 35.49 1.2K
10:29 35.52 35.57 35.52 35.57 1.7K
10:30 35.59 35.59 35.56 35.57 4.3K
10:31 35.56 35.56 35.56 35.56 1.8K
10:32 35.59 35.60 35.59 35.60 1.0K
10:33 35.65 35.69 35.65 35.66 3.8K
10:34 35.67 35.68 35.63 35.63 3.0K
10:35 35.64 35.64 35.61 35.62 2.6K
10:36 35.63 35.63 35.63 35.63 1.3K
10:37 35.63 35.65 35.63 35.65 2.2K
10:38 35.68 35.68 35.66 35.66 4.9K
10:39 35.64 35.65 35.64 35.64 2.5K
10:40 35.65 35.70 35.65 35.70 3.1K
10:41 35.68 35.68 35.65 35.65 0.6K
10:42 35.65 35.70 35.65 35.70 3.4K
10:43 35.69 35.73 35.69 35.73 1.6K
10:44 35.74 35.74 35.72 35.73 7.6K
10:45 35.75 35.78 35.75 35.78 7.2K
10:46 35.75 35.75 35.74 35.74 1.1K
10:47 35.73 35.83 35.73 35.78 5.4K
10:48 35.77 35.78 35.76 35.78 3.2K
10:50 35.77 35.78 35.77 35.78 1.2K
10:51 35.78 35.79 35.78 35.79 1.3K
10:52 35.77 35.78 35.76 35.78 6.0K
10:53 35.81 35.81 35.79 35.79 5.9K
10:54 35.81 36.05 35.81 36.05 27.6K
10:55 36.03 36.09 36.03 36.07 12.1K
10:56 36.09 36.10 36.02 36.02 9.6K
10:57 36.04 36.10 36.02 36.08 13.6K
10:58 36.11 36.11 36.05 36.07 15.9K
10:59 36.07 36.07 36.06 36.06 4.1K
11:00 36.06 36.09 36.06 36.09 5.8K
11:01 36.11 36.12 36.10 36.10 6.6K
11:02 36.09 36.15 36.09 36.12 28.2K
11:03 36.10 36.10 36.09 36.10 4.4K
11:04 36.11 36.11 36.10 36.10 8.4K
11:05 36.09 36.09 36.08 36.08 1.1K
11:06 36.08 36.09 36.06 36.09 4.8K
11:07 36.08 36.11 36.08 36.11 3.2K
11:08 36.10 36.16 36.10 36.14 12.4K
11:09 36.15 36.23 36.15 36.20 26.1K
11:10 36.21 36.25 36.21 36.23 5.9K
11:11 36.26 36.26 36.23 36.23 3.8K
11:12 36.23 36.23 36.17 36.17 11.5K
11:13 36.17 36.19 36.17 36.17 5.5K
11:14 36.18 36.18 36.18 36.18 2.6K
11:15 36.20 36.24 36.19 36.22 6.6K
11:16 36.23 36.23 36.18 36.22 7.4K
11:17 36.21 36.21 36.16 36.16 2.7K
11:18 36.11 36.11 36.11 36.11 3.6K
11:19 36.16 36.16 36.16 36.16 1.6K
11:20 36.11 36.18 36.11 36.18 4.4K
11:21 36.13 36.13 36.13 36.13 0.2K
11:22 36.09 36.10 36.08 36.10 7.2K
11:23 36.10 36.10 36.06 36.06 9.5K
11:24 36.10 36.10 36.03 36.03 11.6K
11:25 35.97 35.97 35.97 35.97 5.5K
11:26 36.06 36.06 36.06 36.06 1.6K
11:27 35.98 35.98 35.97 35.97 3.6K
11:29 35.96 35.96 35.94 35.94 4.1K
11:30 35.99 36.01 35.99 36.01 1.6K
11:31 36.03 36.03 36.02 36.02 3.4K
11:32 36.02 36.06 36.02 36.06 2.0K
11:33 36.00 36.00 36.00 36.00 1.8K
11:34 36.05 36.05 36.05 36.05 2.8K
11:35 36.06 36.06 36.03 36.03 3.4K
11:36 36.05 36.05 36.05 36.05 0.1K
11:37 36.04 36.04 36.04 36.04 2.8K
11:38 36.03 36.03 36.03 36.03 1.6K
11:39 36.06 36.06 36.06 36.06 0.8K
11:40 36.09 36.09 36.09 36.09 2.2K
11:41 36.08 36.08 36.08 36.08 0.7K
11:42 36.07 36.07 36.06 36.06 3.8K
11:44 36.04 36.04 36.04 36.04 1.6K
11:45 36.05 36.05 36.05 36.05 2.8K
11:46 36.04 36.11 36.04 36.11 4.9K
11:47 36.11 36.11 36.10 36.10 7.7K
11:50 36.11 36.11 36.06 36.06 4.6K
11:51 36.06 36.06 36.02 36.03 4.4K
11:52 36.03 36.03 36.01 36.01 3.4K
11:53 36.01 36.01 36.00 36.01 3.5K
11:54 36.00 36.00 35.97 35.97 3.0K
11:55 35.95 35.95 35.95 35.95 2.6K
11:57 35.95 35.95 35.95 35.95 1.9K
11:58 35.94 35.95 35.94 35.95 0.9K
11:59 35.95 35.95 35.93 35.93 1.1K
12:00 35.98 35.98 35.96 35.96 4.2K
12:01 35.95 36.06 35.95 36.06 5.7K
12:02 36.06 36.06 36.04 36.03 6.6K
12:03 36.05 36.05 36.02 36.02 2.6K
12:05 36.04 36.04 36.04 36.04 2.5K
12:06 36.02 36.02 36.02 36.02 1.4K
12:07 35.98 35.98 35.96 35.96 2.6K
12:08 35.98 35.98 35.97 35.97 1.8K
12:09 35.99 36.01 35.99 35.99 1.8K
12:10 36.00 36.02 36.00 36.01 2.4K
12:11 36.02 36.02 35.99 35.99 3.3K
12:12 36.00 36.00 36.00 36.00 2.7K
12:13 35.98 35.98 35.98 35.98 1.9K
12:15 35.99 35.99 35.99 35.99 2.5K
12:16 35.99 35.99 35.99 35.99 1.7K
12:17 35.95 35.95 35.92 35.92 2.3K
12:18 35.91 35.91 35.91 35.91 3.0K
12:20 35.94 35.94 35.94 35.94 1.4K
12:21 35.97 35.97 35.97 35.97 0.6K
12:22 35.97 35.98 35.97 35.98 1.1K
12:23 36.01 36.01 35.96 35.96 2.9K
12:24 35.96 35.97 35.95 35.95 2.7K
12:25 35.95 35.95 35.91 35.91 3.9K
12:26 35.91 35.91 35.90 35.90 1.8K
12:27 35.89 35.92 35.89 35.91 6.3K
12:28 35.89 35.89 35.88 35.88 1.9K
12:29 35.91 35.92 35.91 35.92 2.3K
12:30 35.92 35.93 35.92 35.93 1.4K
12:31 35.94 35.94 35.94 35.94 2.5K
12:32 35.98 35.98 35.98 35.98 0.2K
12:33 35.98 35.98 35.98 35.98 1.6K
12:34 35.99 35.99 35.98 35.98 2.9K
12:35 35.96 35.98 35.96 35.98 1.7K
12:36 35.95 35.95 35.95 35.95 0.8K
12:37 35.98 35.98 35.98 35.98 1.9K
12:38 35.97 35.97 35.97 35.97 1.8K
12:39 35.97 35.99 35.97 35.99 4.7K
12:40 35.97 35.97 35.96 35.96 2.2K
12:41 35.96 35.98 35.96 35.98 1.2K
12:42 35.97 35.98 35.97 35.98 1.2K
12:43 35.99 35.99 35.99 35.99 0.7K
12:44 36.00 36.00 36.00 36.00 0.7K
12:45 35.97 35.97 35.94 35.95 6.2K
12:47 35.97 35.97 35.97 35.97 0.9K
12:48 35.99 35.99 35.99 35.99 0.3K
12:49 35.99 36.00 35.99 36.00 1.8K
12:50 36.01 36.01 36.01 36.01 1.5K
12:51 36.00 36.01 36.00 36.01 1.0K
12:52 36.00 36.00 35.98 35.98 3.0K
12:54 36.00 36.01 35.99 36.01 13.8K
12:55 36.02 36.04 36.02 36.04 4.9K
12:56 36.04 36.04 36.02 36.02 3.0K
12:58 35.98 35.98 35.97 35.97 3.1K
12:59 35.95 35.95 35.95 35.95 11.1K
13:01 35.96 35.96 35.96 35.96 2.2K
13:03 36.00 36.02 36.00 36.02 3.0K
13:04 36.00 36.00 36.00 36.00 2.6K
13:05 36.04 36.04 36.04 36.04 2.7K
13:08 36.03 36.03 36.03 36.03 2.4K
13:10 36.02 36.02 36.02 36.02 0.6K
13:11 36.03 36.03 36.03 36.03 1.2K
13:12 36.02 36.02 36.01 36.01 5.9K
13:14 36.05 36.05 36.05 36.05 4.1K
13:15 36.08 36.08 36.06 36.06 3.7K
13:16 36.07 36.07 36.04 36.04 3.1K
13:17 36.03 36.03 36.03 36.03 0.8K
13:18 36.05 36.05 36.04 36.04 0.4K
13:19 36.04 36.05 36.03 36.03 3.1K
13:20 36.02 36.02 36.02 36.02 2.5K
13:21 36.02 36.02 36.02 36.02 0.4K
13:23 35.99 36.00 35.99 36.00 3.0K
13:26 35.99 36.00 35.99 35.99 4.4K
13:28 36.02 36.02 36.02 36.02 1.5K
13:30 36.02 36.02 36.02 36.02 0.7K
13:31 36.03 36.03 36.03 36.03 1.4K
13:32 36.03 36.03 36.02 36.02 1.0K
13:33 36.01 36.01 36.01 36.01 1.5K
13:34 36.01 36.01 36.01 36.01 3.4K
13:37 36.04 36.05 36.04 36.04 10.8K
13:38 36.05 36.06 36.03 36.03 4.9K
13:39 36.03 36.03 36.03 36.03 0.6K
13:41 36.00 36.00 36.00 35.99 1.4K
13:42 35.99 35.99 35.97 35.97 2.9K
13:43 35.98 35.98 35.98 35.98 0.4K
13:44 35.98 35.98 35.97 35.97 1.5K
13:45 35.98 35.98 35.98 35.98 1.3K
13:47 35.99 35.99 35.99 35.99 2.2K
13:48 36.00 36.03 35.99 36.01 32.2K
13:49 36.01 36.04 36.01 36.02 5.5K
13:50 36.03 36.03 36.02 36.02 4.4K
13:53 36.00 36.01 36.00 36.01 3.3K
13:54 36.00 36.00 35.97 35.97 4.1K
13:55 35.97 35.97 35.97 35.97 1.4K
13:56 36.00 36.00 35.99 35.99 1.7K
13:58 35.98 36.00 35.97 36.00 1.9K
13:59 36.00 36.00 35.99 35.99 0.6K
14:00 36.00 36.00 36.00 36.00 2.9K
14:01 35.99 35.99 35.93 35.93 7.3K
14:02 35.95 35.95 35.95 35.95 1.9K
14:05 35.96 35.96 35.96 35.96 1.8K
14:06 35.94 35.94 35.94 35.94 1.3K
14:07 35.95 35.95 35.93 35.93 0.5K
14:08 35.93 35.93 35.91 35.91 1.7K
14:09 35.92 35.92 35.92 35.92 0.9K
14:10 35.89 35.89 35.89 35.89 2.3K
14:11 35.90 35.90 35.90 35.90 1.9K
14:13 35.90 35.90 35.90 35.90 0.3K
14:14 35.90 35.91 35.90 35.91 3.2K
14:15 35.93 35.93 35.93 35.93 0.7K
14:16 35.92 35.95 35.92 35.95 4.4K
14:17 35.95 35.95 35.95 35.95 0.6K
14:18 35.94 35.94 35.93 35.94 1.2K
14:19 35.93 35.93 35.92 35.92 3.2K
14:20 35.95 35.95 35.94 35.94 1.9K
14:21 35.94 35.94 35.94 35.94 0.4K
14:22 35.94 35.99 35.94 35.99 29.0K
14:23 36.00 36.01 36.00 36.01 3.0K
14:24 36.01 36.01 36.00 36.00 4.1K
14:25 35.99 35.99 35.99 35.99 2.1K
14:26 36.00 36.00 35.99 35.99 1.2K
14:27 36.00 36.00 36.00 36.00 0.4K
14:28 36.00 36.00 36.00 36.00 0.5K
14:29 36.00 36.00 36.00 36.00 1.2K
14:30 36.00 36.00 36.00 35.99 1.8K
14:31 35.99 35.99 35.99 35.99 0.4K
14:32 36.00 36.00 36.00 36.00 0.8K
14:33 35.99 36.02 35.99 36.02 5.3K
14:34 36.02 36.03 36.02 36.03 4.4K
14:35 36.04 36.04 36.04 36.04 1.0K
14:36 36.04 36.04 36.04 36.04 0.7K
14:37 36.05 36.05 36.04 36.04 1.7K
14:38 36.05 36.06 36.05 36.05 2.8K
14:40 36.05 36.05 36.05 36.05 0.8K
14:41 36.04 36.04 36.01 36.01 5.1K
14:42 35.99 35.99 35.99 35.99 0.3K
14:43 35.99 35.99 35.99 35.99 0.2K
14:44 35.99 35.99 35.99 35.99 0.8K
14:45 36.00 36.00 35.97 35.97 4.0K
14:47 36.00 36.01 36.00 36.00 3.4K
14:48 36.00 36.00 35.99 35.99 2.8K
14:50 35.98 36.05 35.96 36.04 29.8K
14:52 36.02 36.02 36.02 36.02 0.7K
14:53 36.04 36.04 36.04 36.03 2.2K
14:55 36.05 36.06 36.05 36.05 10.3K
14:56 36.06 36.06 36.06 36.06 0.5K
14:57 36.04 36.04 36.04 36.04 5.2K
14:58 36.01 36.01 36.01 36.01 0.6K
14:59 36.01 36.03 36.01 36.03 1.3K
15:00 36.02 36.02 35.96 35.96 5.6K
15:01 35.98 35.98 35.98 35.98 3.1K
15:03 36.01 36.01 36.01 36.01 3.2K
15:05 36.07 36.07 36.06 36.06 2.5K
15:06 36.07 36.08 36.07 36.08 2.6K
15:07 36.10 36.10 36.10 36.10 2.2K
15:08 36.12 36.13 36.12 36.13 2.4K
15:10 36.13 36.15 36.13 36.15 0.9K
15:11 36.16 36.17 36.15 36.15 7.1K
15:12 36.15 36.15 36.15 36.15 1.3K
15:13 36.16 36.16 36.16 36.16 0.7K
15:14 36.16 36.17 36.16 36.16 4.8K
15:15 36.15 36.15 36.13 36.13 3.6K
15:16 36.12 36.12 36.12 36.12 1.5K
15:17 36.11 36.12 36.11 36.12 4.4K
15:18 36.16 36.16 36.16 36.16 1.1K
15:19 36.15 36.15 36.13 36.13 2.3K
15:20 36.12 36.14 36.12 36.13 3.8K
15:21 36.13 36.15 36.13 36.14 4.9K
15:22 36.13 36.14 36.13 36.13 3.2K
15:23 36.13 36.13 36.07 36.10 8.8K
15:24 36.09 36.10 36.09 36.10 3.3K
15:25 36.10 36.10 36.10 36.10 3.8K
15:26 36.12 36.14 36.12 36.13 3.6K
15:27 36.13 36.13 36.12 36.12 4.4K
15:28 36.10 36.10 36.10 36.10 3.3K
15:29 36.10 36.10 36.10 36.10 3.9K
15:30 36.15 36.17 36.15 36.17 4.2K
15:31 36.20 36.22 36.20 36.22 2.3K
15:32 36.21 36.21 36.17 36.18 11.1K
15:33 36.19 36.19 36.16 36.17 5.4K
15:34 36.17 36.19 36.16 36.19 3.7K
15:35 36.21 36.21 36.19 36.19 5.8K
15:36 36.16 36.17 36.16 36.17 3.6K
15:37 36.16 36.16 36.16 36.16 2.7K
15:38 36.17 36.17 36.16 36.16 6.8K
15:39 36.15 36.15 36.11 36.11 3.5K
15:40 36.12 36.14 36.12 36.13 5.1K
15:41 36.13 36.18 36.11 36.17 7.0K
15:42 36.16 36.18 36.16 36.17 3.0K
15:43 36.18 36.18 36.18 36.18 4.4K
15:44 36.18 36.19 36.18 36.18 5.1K
15:45 36.17 36.17 36.17 36.17 3.7K
15:46 36.16 36.17 36.13 36.13 9.1K
15:47 36.13 36.13 36.13 36.13 5.6K
15:48 36.17 36.24 36.15 36.23 15.9K
15:49 36.25 36.27 36.25 36.27 11.3K
15:50 36.29 36.39 36.29 36.38 16.0K
15:51 36.40 36.42 36.40 36.41 17.9K
15:52 36.41 36.43 36.39 36.40 10.9K
15:53 36.39 36.42 36.38 36.41 13.2K
15:54 36.41 36.41 36.36 36.37 17.6K
15:55 36.36 36.36 36.31 36.31 26.9K
15:56 36.32 36.32 36.27 36.27 22.5K
15:57 36.28 36.30 36.28 36.30 29.8K
15:58 36.32 36.32 36.28 36.28 26.3K
15:59 36.28 36.38 36.28 36.36 404.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available