Clear Secure

YOU
🏛️ usa →
33.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.68 36.69 36.60 36.69 22.1K
09:31 36.62 36.72 36.62 36.67 1.3K
09:32 36.68 36.72 36.65 36.72 1.1K
09:33 36.64 36.68 36.59 36.63 6.8K
09:34 36.58 36.63 36.58 36.63 0.4K
09:35 36.58 36.63 36.57 36.62 3.2K
09:36 36.63 36.63 36.59 36.59 1.7K
09:37 36.65 36.65 36.65 36.65 2.6K
09:38 36.60 36.60 36.57 36.58 8.9K
09:39 36.59 36.59 36.56 36.56 2.0K
09:41 36.57 36.57 36.56 36.56 2.0K
09:42 36.57 36.57 36.57 36.57 1.7K
09:43 36.54 36.56 36.50 36.56 6.6K
09:44 36.56 36.58 36.56 36.58 0.8K
09:45 36.58 36.58 36.54 36.54 2.4K
09:46 36.56 36.56 36.54 36.54 0.8K
09:47 36.54 36.54 36.47 36.47 4.3K
09:48 36.47 36.47 36.42 36.43 4.5K
09:49 36.45 36.45 36.41 36.41 2.1K
09:50 36.46 36.53 36.46 36.53 3.7K
09:51 36.50 36.58 36.50 36.58 0.8K
09:52 36.58 36.59 36.58 36.59 2.3K
09:56 36.65 36.66 36.65 36.65 1.0K
09:57 36.67 36.74 36.67 36.74 2.9K
09:58 36.74 36.74 36.72 36.72 2.2K
09:59 36.72 36.72 36.70 36.70 1.7K
10:01 36.70 36.71 36.70 36.71 5.4K
10:02 36.72 36.73 36.71 36.72 0.8K
10:03 36.72 36.72 36.71 36.71 0.6K
10:04 36.72 36.73 36.72 36.73 2.0K
10:05 36.74 36.74 36.69 36.70 4.8K
10:06 36.67 36.67 36.65 36.66 1.3K
10:07 36.65 36.67 36.65 36.67 4.1K
10:08 36.66 36.66 36.63 36.63 1.2K
10:09 36.66 36.66 36.66 36.66 2.9K
10:10 36.63 36.67 36.63 36.66 3.5K
10:11 36.67 36.67 36.67 36.67 1.1K
10:12 36.65 36.65 36.60 36.60 2.4K
10:13 36.60 36.60 36.57 36.57 1.1K
10:14 36.54 36.54 36.54 36.54 0.5K
10:15 36.53 36.56 36.53 36.56 5.1K
10:17 36.55 36.57 36.55 36.57 4.6K
10:18 36.58 36.58 36.58 36.58 1.3K
10:20 36.58 36.60 36.58 36.60 3.7K
10:21 36.61 36.62 36.61 36.62 1.4K
10:22 36.59 36.59 36.56 36.58 6.1K
10:23 36.53 36.53 36.53 36.53 1.0K
10:24 36.53 36.53 36.48 36.48 1.8K
10:25 36.50 36.50 36.45 36.45 2.7K
10:26 36.46 36.46 36.46 36.46 0.3K
10:27 36.47 36.49 36.47 36.48 2.7K
10:28 36.49 36.50 36.49 36.50 1.4K
10:29 36.48 36.48 36.47 36.47 1.2K
10:30 36.47 36.48 36.47 36.48 3.5K
10:31 36.48 36.48 36.47 36.47 3.2K
10:32 36.44 36.44 36.37 36.37 8.4K
10:33 36.37 36.50 36.37 36.50 3.6K
10:34 36.53 36.53 36.49 36.49 1.6K
10:36 36.45 36.47 36.45 36.47 1.5K
10:37 36.45 36.45 36.45 36.45 1.4K
10:38 36.44 36.44 36.43 36.43 3.3K
10:39 36.44 36.44 36.43 36.43 1.1K
10:41 36.40 36.44 36.40 36.44 2.5K
10:42 36.44 36.48 36.44 36.48 3.5K
10:43 36.46 36.46 36.46 36.46 0.4K
10:44 36.46 36.46 36.46 36.46 1.3K
10:45 36.47 36.49 36.47 36.47 2.2K
10:46 36.46 36.46 36.46 36.46 1.8K
10:48 36.43 36.44 36.43 36.44 1.3K
10:49 36.44 36.44 36.44 36.44 0.7K
10:50 36.45 36.45 36.44 36.44 1.6K
10:51 36.48 36.48 36.47 36.47 2.4K
10:52 36.48 36.48 36.48 36.48 1.4K
10:53 36.49 36.49 36.49 36.49 1.9K
10:54 36.49 36.52 36.49 36.52 2.7K
10:55 36.50 36.51 36.50 36.51 1.4K
10:56 36.50 36.52 36.50 36.52 1.5K
10:57 36.52 36.52 36.52 36.52 1.1K
10:58 36.54 36.54 36.54 36.54 1.7K
10:59 36.52 36.52 36.52 36.52 0.8K
11:00 36.52 36.52 36.48 36.48 1.7K
11:01 36.49 36.54 36.49 36.54 4.1K
11:02 36.55 36.66 36.55 36.64 40.2K
11:03 36.62 36.75 36.62 36.75 16.7K
11:04 36.75 36.75 36.75 36.75 2.3K
11:05 36.74 36.76 36.73 36.75 5.8K
11:06 36.74 36.74 36.64 36.65 10.4K
11:07 36.64 36.66 36.64 36.66 2.8K
11:08 36.65 36.65 36.63 36.65 1.6K
11:09 36.63 36.69 36.63 36.69 7.7K
11:11 36.68 36.69 36.68 36.69 2.5K
11:12 36.67 36.69 36.67 36.69 1.5K
11:13 36.69 36.69 36.69 36.69 1.4K
11:14 36.71 36.71 36.71 36.71 1.5K
11:16 36.74 36.74 36.72 36.74 3.3K
11:17 36.73 36.73 36.71 36.71 2.0K
11:18 36.72 36.72 36.71 36.72 1.3K
11:19 36.73 36.76 36.72 36.76 4.8K
11:20 36.79 36.91 36.79 36.90 25.5K
11:21 36.91 36.91 36.80 36.80 12.1K
11:22 36.80 36.83 36.80 36.81 12.0K
11:23 36.80 36.80 36.79 36.80 2.2K
11:24 36.80 36.80 36.79 36.79 1.3K
11:25 36.79 36.81 36.77 36.81 22.6K
11:26 36.80 36.80 36.73 36.73 12.0K
11:27 36.73 36.73 36.73 36.73 1.2K
11:28 36.75 36.75 36.74 36.74 1.0K
11:29 36.75 36.75 36.73 36.73 2.7K
11:31 36.70 36.72 36.70 36.72 2.1K
11:32 36.73 36.73 36.73 36.73 0.1K
11:33 36.74 36.74 36.73 36.73 1.3K
11:34 36.73 36.74 36.73 36.74 2.6K
11:35 36.74 36.77 36.74 36.77 4.0K
11:36 36.76 36.85 36.76 36.85 5.8K
11:37 36.84 36.86 36.84 36.86 2.1K
11:38 36.91 36.91 36.91 36.91 0.5K
11:39 36.89 36.89 36.88 36.88 1.5K
11:40 36.90 36.92 36.89 36.92 1.9K
11:41 36.89 36.96 36.89 36.95 37.1K
11:42 36.95 36.97 36.91 36.91 14.9K
11:43 36.95 36.95 36.95 36.95 2.3K
11:44 36.99 36.99 36.98 36.98 4.4K
11:45 36.95 36.96 36.94 36.95 11.3K
11:46 36.96 36.97 36.96 36.97 2.5K
11:47 36.96 36.96 36.95 36.95 1.6K
11:48 36.96 36.96 36.96 36.96 0.8K
11:49 36.95 36.97 36.95 36.97 1.5K
11:50 36.97 37.09 36.97 37.08 12.0K
11:51 37.08 37.11 37.08 37.10 2.0K
11:52 37.10 37.10 37.08 37.09 3.1K
11:53 37.08 37.08 37.07 37.07 3.0K
11:54 37.07 37.07 37.07 37.07 1.8K
11:55 37.10 37.10 37.10 37.10 3.0K
11:56 37.08 37.08 37.08 37.08 0.9K
11:57 37.12 37.13 37.12 37.13 3.4K
11:58 37.13 37.14 37.13 37.14 3.0K
11:59 37.15 37.20 37.15 37.20 6.9K
12:00 37.21 37.23 37.17 37.23 6.9K
12:01 37.22 37.22 37.21 37.22 3.3K
12:02 37.20 37.20 37.20 37.20 2.9K
12:03 37.23 37.25 37.23 37.25 2.7K
12:04 37.26 37.26 37.24 37.25 9.7K
12:05 37.23 37.23 37.23 37.23 0.9K
12:06 37.23 37.25 37.23 37.25 2.3K
12:07 37.25 37.27 37.25 37.27 1.6K
12:08 37.28 37.31 37.26 37.31 4.6K
12:09 37.32 37.32 37.32 37.32 0.8K
12:10 37.35 37.35 37.32 37.32 4.3K
12:11 37.31 37.31 37.31 37.31 1.0K
12:12 37.33 37.33 37.33 37.33 1.2K
12:13 37.33 37.33 37.26 37.26 8.2K
12:14 37.26 37.26 37.26 37.26 1.5K
12:15 37.27 37.27 37.25 37.25 1.0K
12:16 37.27 37.27 37.27 37.27 1.3K
12:17 37.26 37.26 37.23 37.25 2.9K
12:18 37.25 37.27 37.25 37.27 1.8K
12:19 37.28 37.29 37.28 37.29 0.8K
12:20 37.28 37.28 37.28 37.28 0.9K
12:21 37.27 37.28 37.27 37.28 1.4K
12:22 37.28 37.28 37.28 37.28 1.4K
12:23 37.29 37.29 37.29 37.28 1.2K
12:25 37.29 37.29 37.27 37.27 1.8K
12:26 37.24 37.25 37.23 37.24 4.4K
12:28 37.26 37.26 37.23 37.23 3.1K
12:29 37.20 37.20 37.16 37.16 1.3K
12:30 37.17 37.18 37.15 37.15 6.0K
12:31 37.17 37.27 37.17 37.27 5.4K
12:32 37.23 37.23 37.21 37.21 2.7K
12:34 37.24 37.24 37.21 37.23 0.9K
12:35 37.22 37.22 37.22 37.22 0.6K
12:36 37.21 37.22 37.21 37.22 1.6K
12:38 37.22 37.22 37.22 37.22 0.6K
12:39 37.22 37.22 37.21 37.21 1.8K
12:40 37.18 37.18 37.18 37.18 1.1K
12:41 37.18 37.20 37.18 37.20 1.3K
12:42 37.19 37.19 37.19 37.19 0.4K
12:43 37.18 37.19 37.18 37.19 1.9K
12:44 37.19 37.19 37.19 37.19 0.8K
12:45 37.20 37.20 37.20 37.20 0.9K
12:46 37.17 37.17 37.16 37.16 1.1K
12:47 37.20 37.21 37.19 37.21 6.1K
12:48 37.22 37.22 37.22 37.22 0.5K
12:49 37.16 37.16 37.16 37.16 2.3K
12:50 37.14 37.16 37.14 37.16 1.3K
12:51 37.16 37.16 37.15 37.15 1.0K
12:52 37.16 37.16 37.16 37.16 2.6K
12:53 37.17 37.17 37.17 37.17 1.6K
12:54 37.17 37.17 37.17 37.17 0.8K
12:55 37.14 37.14 37.14 37.14 1.9K
12:57 37.12 37.12 37.12 37.12 1.1K
12:58 37.11 37.11 37.08 37.08 2.0K
12:59 37.07 37.07 37.05 37.05 2.9K
13:00 37.03 37.03 36.99 36.99 2.1K
13:01 36.98 36.98 36.98 36.98 0.5K
13:02 36.99 36.99 36.99 36.99 2.2K
13:03 37.00 37.00 37.00 37.00 1.3K
13:05 36.99 37.00 36.99 37.00 1.9K
13:06 37.02 37.04 37.02 37.03 1.3K
13:08 37.03 37.03 37.03 37.03 0.3K
13:09 37.03 37.03 37.02 37.02 2.3K
13:10 36.99 36.99 36.99 36.99 1.6K
13:11 36.99 36.99 36.99 36.99 1.1K
13:12 37.00 37.00 37.00 37.00 2.2K
13:14 37.00 37.00 36.97 36.97 3.3K
13:15 36.96 36.97 36.96 36.97 2.4K
13:16 36.98 36.98 36.98 36.98 0.5K
13:17 36.96 36.96 36.96 36.96 0.3K
13:19 36.97 36.98 36.97 36.97 1.7K
13:20 36.98 36.98 36.97 36.97 1.5K
13:21 36.96 36.96 36.96 36.96 1.0K
13:22 36.95 36.99 36.95 36.99 2.3K
13:23 37.00 37.03 37.00 37.03 2.5K
13:24 37.03 37.06 37.03 37.06 1.9K
13:26 37.03 37.03 37.03 37.03 0.5K
13:27 37.02 37.03 37.01 37.01 1.3K
13:28 37.02 37.02 37.02 37.02 2.5K
13:29 37.04 37.04 37.04 37.04 0.5K
13:30 37.05 37.06 37.04 37.04 14.1K
13:31 37.02 37.02 37.02 37.02 1.4K
13:32 37.00 37.01 37.00 37.01 1.9K
13:34 36.98 36.98 36.98 36.98 1.8K
13:35 37.00 37.02 37.00 37.02 2.7K
13:37 37.02 37.02 37.02 37.02 0.6K
13:39 37.01 37.03 37.01 37.01 3.3K
13:41 37.01 37.01 36.99 36.99 2.0K
13:42 36.97 36.97 36.97 36.97 0.7K
13:43 36.98 36.98 36.97 36.97 1.7K
13:44 36.98 36.98 36.98 36.98 1.1K
13:45 37.00 37.00 37.00 37.00 0.9K
13:46 37.01 37.05 37.01 37.05 1.6K
13:47 37.03 37.03 37.03 37.03 0.6K
13:48 37.03 37.04 37.03 37.04 1.0K
13:49 37.04 37.12 37.04 37.09 51.4K
13:50 37.08 37.08 37.08 37.08 2.0K
13:52 37.07 37.09 37.07 37.09 4.1K
13:53 37.08 37.08 37.08 37.08 0.4K
13:54 37.08 37.09 37.08 37.09 2.7K
13:55 37.08 37.08 37.08 37.08 0.9K
13:56 37.08 37.08 37.06 37.06 0.8K
13:57 37.06 37.06 37.06 37.06 1.6K
13:58 37.06 37.06 37.02 37.02 2.9K
13:59 37.02 37.02 37.02 37.02 0.7K
14:00 37.02 37.02 37.00 37.00 3.6K
14:01 36.94 36.95 36.94 36.95 1.5K
14:02 36.93 36.93 36.93 36.93 1.1K
14:03 36.92 36.92 36.92 36.92 0.1K
14:04 36.91 36.91 36.91 36.91 1.2K
14:05 36.90 36.90 36.90 36.90 0.6K
14:06 36.91 36.91 36.91 36.91 1.2K
14:07 36.89 36.89 36.87 36.87 1.0K
14:08 36.89 36.89 36.89 36.89 1.9K
14:10 36.89 36.89 36.89 36.89 0.3K
14:11 36.89 36.89 36.89 36.89 0.7K
14:13 36.89 36.89 36.89 36.89 1.3K
14:14 36.88 36.91 36.88 36.91 3.2K
14:15 36.91 36.91 36.91 36.91 0.3K
14:16 36.91 36.91 36.90 36.90 0.8K
14:17 36.89 36.89 36.89 36.89 1.0K
14:18 36.88 36.88 36.88 36.88 0.7K
14:20 36.89 36.89 36.89 36.89 0.2K
14:21 36.89 36.95 36.89 36.95 4.3K
14:22 36.95 36.95 36.95 36.95 0.4K
14:24 36.94 36.94 36.94 36.94 1.2K
14:25 36.94 36.94 36.93 36.92 2.2K
14:26 36.94 36.95 36.94 36.94 1.6K
14:27 36.96 36.97 36.96 36.97 1.6K
14:29 36.97 36.97 36.97 36.97 0.3K
14:30 36.97 36.97 36.97 36.97 3.0K
14:33 36.97 36.97 36.97 36.97 1.9K
14:34 36.96 36.96 36.96 36.96 3.5K
14:35 36.97 36.97 36.96 36.96 0.7K
14:36 36.95 36.95 36.94 36.94 2.6K
14:37 36.93 36.93 36.93 36.92 1.0K
14:38 36.92 36.93 36.92 36.93 5.1K
14:39 36.87 36.87 36.87 36.87 2.6K
14:40 36.86 36.86 36.86 36.85 1.0K
14:41 36.85 36.85 36.85 36.85 1.8K
14:42 36.89 36.89 36.89 36.89 2.2K
14:43 36.88 36.88 36.88 36.88 1.0K
14:44 36.87 36.87 36.87 36.87 0.2K
14:45 36.87 36.90 36.87 36.90 3.2K
14:46 36.94 36.96 36.94 36.96 5.4K
14:47 36.95 36.95 36.94 36.94 1.1K
14:48 36.96 36.97 36.95 36.97 1.8K
14:49 36.97 36.98 36.97 36.98 0.9K
14:50 36.98 36.98 36.98 36.98 0.5K
14:51 36.98 36.98 36.98 36.98 0.7K
14:52 36.98 36.98 36.97 36.97 1.4K
14:53 36.96 36.96 36.96 36.96 1.7K
14:54 36.96 36.98 36.96 36.98 2.8K
14:55 36.98 36.98 36.98 36.98 0.7K
14:56 36.98 36.98 36.98 36.98 0.3K
14:57 36.98 36.98 36.96 36.96 4.5K
14:59 36.97 36.97 36.97 36.97 1.7K
15:01 36.96 36.96 36.90 36.90 6.0K
15:02 36.90 36.90 36.90 36.90 2.1K
15:03 36.90 36.90 36.90 36.90 0.6K
15:04 36.88 36.90 36.88 36.90 7.7K
15:05 36.89 36.91 36.89 36.91 4.9K
15:06 36.91 36.91 36.91 36.91 0.6K
15:07 36.91 36.91 36.90 36.91 1.0K
15:08 36.91 36.91 36.90 36.91 0.8K
15:09 36.90 36.90 36.89 36.89 3.5K
15:10 36.89 36.89 36.89 36.89 1.2K
15:11 36.89 36.93 36.89 36.93 3.9K
15:12 36.98 36.98 36.97 36.98 1.7K
15:13 36.99 36.99 36.98 36.98 0.8K
15:14 36.99 36.99 36.98 36.98 2.9K
15:15 36.98 36.98 36.98 36.98 0.7K
15:16 36.99 36.99 36.97 36.97 1.1K
15:17 36.97 36.98 36.97 36.98 2.2K
15:18 36.99 36.99 36.99 36.99 2.1K
15:19 37.00 37.01 37.00 37.00 0.5K
15:20 37.00 37.01 37.00 37.01 0.9K
15:21 37.01 37.01 37.00 37.01 4.4K
15:22 37.01 37.01 37.00 37.01 2.0K
15:23 37.00 37.00 36.98 36.98 6.6K
15:24 36.98 36.98 36.97 36.97 2.5K
15:25 36.97 36.97 36.97 36.97 0.6K
15:26 36.97 36.97 36.96 36.96 0.7K
15:27 36.97 37.00 36.97 36.99 4.8K
15:28 36.98 36.98 36.96 36.96 4.1K
15:29 36.97 36.97 36.97 36.97 0.3K
15:30 36.97 36.97 36.95 36.97 3.2K
15:31 36.97 36.98 36.96 36.98 1.6K
15:32 36.97 36.97 36.96 36.96 6.7K
15:33 36.95 36.95 36.95 36.95 1.2K
15:34 36.95 36.99 36.95 36.96 6.1K
15:35 36.97 36.97 36.97 36.97 1.1K
15:36 36.97 36.97 36.95 36.96 3.1K
15:37 36.96 36.96 36.95 36.95 2.3K
15:38 36.96 36.98 36.96 36.98 4.1K
15:39 36.98 36.98 36.97 36.97 2.4K
15:40 36.97 36.98 36.96 36.96 4.8K
15:41 36.96 36.97 36.96 36.97 4.2K
15:43 36.95 36.95 36.93 36.93 7.4K
15:45 36.93 36.96 36.93 36.94 7.4K
15:46 36.94 36.95 36.94 36.95 1.8K
15:47 36.95 36.97 36.95 36.97 3.1K
15:48 36.96 36.96 36.96 36.96 1.5K
15:49 36.96 36.96 36.93 36.93 7.4K
15:50 36.95 37.00 36.95 37.00 6.3K
15:51 37.03 37.05 37.03 37.05 5.5K
15:52 37.07 37.07 37.05 37.06 3.3K
15:53 37.05 37.06 37.05 37.05 4.0K
15:54 37.04 37.06 37.04 37.05 11.9K
15:55 37.02 37.05 36.99 36.99 11.5K
15:56 36.99 36.99 36.94 36.94 10.5K
15:57 36.96 36.96 36.93 36.93 11.2K
15:58 36.93 36.94 36.91 36.91 18.1K
15:59 36.90 36.91 36.87 36.87 227.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available