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 35.42 35.50 35.18 35.50 22.8K
09:31 35.51 35.51 35.51 35.51 0.5K
09:32 35.52 35.52 35.52 35.52 1.5K
09:33 35.40 35.40 35.40 35.40 0.7K
09:35 35.48 35.48 35.17 35.17 4.4K
09:36 35.20 35.20 35.20 35.20 0.5K
09:37 35.09 35.14 35.06 35.06 8.2K
09:38 35.06 35.06 35.04 35.06 2.0K
09:41 35.24 35.26 35.24 35.26 7.5K
09:42 35.32 35.32 35.32 35.32 2.5K
09:44 35.38 35.43 35.38 35.38 2.8K
09:45 35.48 35.48 35.48 35.48 1.2K
09:46 35.46 35.46 35.42 35.42 3.9K
09:47 35.47 35.51 35.47 35.51 3.6K
09:49 35.52 35.52 35.49 35.50 6.0K
09:50 35.51 35.55 35.51 35.55 2.1K
09:51 35.52 35.52 35.36 35.36 1.7K
09:52 35.33 35.35 35.33 35.35 2.7K
09:53 35.31 35.31 35.31 35.31 0.2K
09:54 35.35 35.35 35.35 35.35 2.1K
09:55 35.34 35.34 35.27 35.27 3.2K
09:56 35.32 35.32 35.31 35.31 3.0K
09:58 35.27 35.32 35.27 35.32 11.0K
09:59 35.30 35.30 35.27 35.27 0.7K
10:00 35.27 35.27 35.16 35.19 1.6K
10:01 35.10 35.10 35.02 35.02 0.8K
10:02 35.09 35.16 35.09 35.16 6.1K
10:03 35.17 35.17 35.17 35.17 1.6K
10:04 35.20 35.20 35.20 35.20 1.4K
10:05 35.17 35.17 35.11 35.11 1.8K
10:06 35.12 35.13 35.12 35.13 2.8K
10:07 35.15 35.17 35.12 35.16 2.5K
10:08 35.13 35.13 35.13 35.13 0.2K
10:09 35.10 35.11 35.10 35.11 1.0K
10:10 35.12 35.12 35.08 35.10 4.3K
10:11 35.08 35.08 35.08 35.08 0.6K
10:12 35.06 35.06 35.06 35.06 0.4K
10:13 35.02 35.05 35.02 35.05 3.4K
10:14 35.05 35.05 35.03 35.04 1.1K
10:15 35.03 35.06 35.03 35.03 3.1K
10:16 35.03 35.08 35.01 35.07 5.2K
10:17 35.06 35.10 35.06 35.10 1.4K
10:18 35.08 35.09 35.08 35.08 1.4K
10:19 35.08 35.09 35.08 35.09 1.4K
10:20 35.12 35.13 35.12 35.13 1.3K
10:21 35.10 35.10 35.05 35.05 2.0K
10:22 35.09 35.09 35.09 35.09 2.4K
10:23 34.96 34.98 34.96 34.98 4.3K
10:24 34.94 34.94 34.90 34.93 8.6K
10:25 34.96 34.96 34.96 34.96 0.4K
10:26 34.92 34.92 34.92 34.92 0.8K
10:27 34.94 34.94 34.94 34.94 2.1K
10:28 34.83 34.83 34.83 34.83 1.7K
10:29 34.84 34.84 34.82 34.82 2.4K
10:30 34.94 34.94 34.92 34.92 1.6K
10:31 34.93 34.93 34.93 34.92 0.4K
10:32 34.90 34.94 34.90 34.94 3.1K
10:35 34.89 34.91 34.89 34.91 0.8K
10:37 34.89 34.89 34.89 34.89 2.6K
10:40 34.94 34.94 34.91 34.93 2.1K
10:41 34.93 34.93 34.87 34.87 0.8K
10:42 34.87 34.89 34.87 34.89 2.5K
10:43 34.88 34.88 34.86 34.86 1.3K
10:45 34.85 34.85 34.85 34.85 0.8K
10:46 34.87 34.87 34.86 34.86 1.6K
10:47 34.83 34.83 34.83 34.83 0.7K
10:48 34.84 34.84 34.82 34.82 0.7K
10:49 34.82 34.84 34.82 34.84 3.0K
10:50 34.84 34.84 34.80 34.80 2.7K
10:51 34.81 34.84 34.81 34.84 1.6K
10:52 34.83 34.83 34.83 34.83 0.9K
10:53 34.85 34.86 34.85 34.86 1.3K
10:54 34.88 34.88 34.88 34.88 1.0K
10:55 34.90 34.90 34.90 34.90 0.8K
10:56 34.91 34.91 34.91 34.91 0.9K
10:57 34.81 34.81 34.81 34.81 1.7K
10:58 34.78 34.78 34.78 34.78 0.4K
10:59 34.75 34.76 34.75 34.76 1.2K
11:00 34.77 34.78 34.76 34.78 3.7K
11:01 34.74 34.74 34.73 34.73 1.3K
11:02 34.75 34.75 34.75 34.75 1.6K
11:03 34.74 34.74 34.69 34.69 1.6K
11:04 34.70 34.72 34.70 34.70 3.7K
11:05 34.77 34.78 34.77 34.77 3.5K
11:06 34.78 34.81 34.78 34.81 0.8K
11:07 34.80 34.80 34.80 34.80 0.9K
11:08 34.77 34.78 34.77 34.78 1.1K
11:10 34.78 34.78 34.74 34.74 3.1K
11:11 34.77 34.79 34.77 34.79 2.4K
11:12 34.80 34.81 34.80 34.81 1.6K
11:13 34.80 34.80 34.80 34.80 0.3K
11:14 34.86 34.86 34.86 34.86 1.5K
11:17 34.86 34.86 34.86 34.86 1.0K
11:18 34.86 34.86 34.82 34.82 1.8K
11:19 34.82 34.84 34.82 34.84 2.8K
11:20 34.85 34.85 34.85 34.85 0.1K
11:21 34.82 34.82 34.79 34.79 3.9K
11:22 34.87 34.87 34.87 34.87 1.1K
11:23 34.88 34.88 34.88 34.88 0.3K
11:24 34.89 34.89 34.87 34.87 1.2K
11:26 34.85 34.85 34.85 34.85 0.5K
11:27 34.87 34.87 34.87 34.87 0.6K
11:28 34.85 34.85 34.85 34.85 0.3K
11:29 34.87 34.87 34.87 34.87 0.7K
11:30 34.86 34.86 34.86 34.86 0.5K
11:31 34.85 34.85 34.85 34.85 4.3K
11:32 34.83 34.83 34.83 34.83 2.6K
11:34 34.84 34.84 34.82 34.82 1.2K
11:35 34.84 34.86 34.84 34.86 1.7K
11:37 34.86 34.86 34.86 34.85 0.7K
11:39 34.88 34.90 34.88 34.90 4.0K
11:41 34.91 34.91 34.91 34.91 1.3K
11:42 34.90 34.90 34.90 34.90 0.3K
11:43 34.90 34.90 34.90 34.90 1.5K
11:45 34.88 34.88 34.82 34.83 3.1K
11:48 34.75 34.75 34.75 34.74 2.6K
11:49 34.78 34.78 34.76 34.76 2.1K
11:50 34.76 34.77 34.76 34.77 1.8K
11:51 34.79 34.79 34.79 34.79 1.5K
11:52 34.81 34.81 34.81 34.81 1.4K
11:54 34.81 34.81 34.81 34.81 0.3K
11:55 34.82 34.82 34.81 34.81 0.9K
11:56 34.80 34.80 34.80 34.80 0.8K
11:57 34.81 34.81 34.79 34.78 3.3K
11:59 34.78 34.78 34.78 34.78 1.8K
12:01 34.82 34.82 34.82 34.82 1.1K
12:03 34.81 34.81 34.81 34.81 0.5K
12:04 34.82 34.84 34.82 34.83 1.4K
12:05 34.84 34.84 34.84 34.84 1.8K
12:06 34.86 34.86 34.86 34.86 0.6K
12:07 34.86 34.86 34.86 34.86 1.7K
12:08 34.85 34.85 34.85 34.85 0.7K
12:09 34.86 34.88 34.86 34.88 4.1K
12:14 34.92 34.92 34.92 34.92 0.1K
12:15 34.94 34.94 34.93 34.94 1.5K
12:16 34.92 34.92 34.92 34.92 2.1K
12:17 34.90 34.90 34.90 34.90 2.4K
12:20 34.91 34.91 34.90 34.91 1.8K
12:22 34.84 34.85 34.84 34.85 2.8K
12:24 34.86 34.86 34.86 34.86 4.3K
12:30 34.86 34.88 34.86 34.88 1.5K
12:32 34.88 34.89 34.88 34.89 2.3K
12:33 34.86 34.86 34.85 34.85 1.8K
12:34 34.84 34.84 34.84 34.84 0.2K
12:35 34.82 34.82 34.82 34.82 0.7K
12:36 34.82 34.82 34.80 34.80 1.6K
12:37 34.80 34.80 34.80 34.80 1.3K
12:38 34.76 34.78 34.75 34.78 10.4K
12:39 34.78 34.79 34.78 34.79 2.0K
12:41 34.84 34.89 34.84 34.89 1.1K
12:42 34.91 34.92 34.91 34.91 1.5K
12:43 34.90 34.91 34.90 34.91 2.3K
12:45 34.94 34.94 34.94 34.94 0.2K
12:46 34.94 34.95 34.94 34.95 1.1K
12:47 34.94 34.94 34.92 34.92 2.1K
12:49 34.93 34.93 34.93 34.93 0.5K
12:50 34.92 34.94 34.91 34.91 12.5K
12:52 34.89 34.89 34.89 34.89 3.0K
12:53 34.86 34.86 34.85 34.85 0.7K
12:54 34.86 34.87 34.86 34.87 1.7K
12:56 34.86 34.87 34.86 34.87 0.9K
12:58 34.86 34.86 34.86 34.86 3.4K
13:00 34.87 34.87 34.87 34.87 1.1K
13:02 34.84 34.84 34.83 34.83 4.2K
13:06 34.78 34.78 34.78 34.78 0.9K
13:07 34.79 34.79 34.77 34.77 2.2K
13:08 34.77 34.77 34.77 34.77 0.3K
13:09 34.78 34.80 34.78 34.80 0.6K
13:10 34.82 34.82 34.82 34.82 1.2K
13:11 34.82 34.82 34.82 34.82 3.6K
13:12 34.82 34.85 34.82 34.85 3.4K
13:13 34.86 34.86 34.84 34.84 1.6K
13:14 34.85 34.85 34.83 34.83 2.5K
13:15 34.81 34.81 34.81 34.81 0.9K
13:16 34.81 34.81 34.80 34.80 1.9K
13:17 34.80 34.80 34.76 34.76 1.9K
13:18 34.77 34.77 34.77 34.77 1.5K
13:19 34.71 34.71 34.71 34.71 0.7K
13:20 34.71 34.71 34.71 34.71 1.1K
13:22 34.68 34.68 34.68 34.68 0.5K
13:23 34.68 34.68 34.67 34.67 1.4K
13:24 34.65 34.65 34.63 34.63 1.1K
13:25 34.63 34.64 34.60 34.61 4.8K
13:26 34.57 34.57 34.57 34.57 1.0K
13:27 34.60 34.61 34.60 34.61 2.2K
13:30 34.59 34.62 34.59 34.62 3.1K
13:31 34.62 34.62 34.60 34.60 3.4K
13:32 34.61 34.61 34.61 34.61 0.7K
13:33 34.60 34.61 34.60 34.61 1.7K
13:34 34.60 34.60 34.60 34.60 0.2K
13:35 34.61 34.61 34.61 34.60 0.3K
13:36 34.59 34.59 34.55 34.55 4.0K
13:37 34.53 34.53 34.53 34.53 1.7K
13:38 34.55 34.55 34.55 34.55 2.0K
13:39 34.52 34.52 34.52 34.52 1.1K
13:40 34.53 34.55 34.53 34.55 2.1K
13:41 34.50 34.50 34.50 34.50 1.4K
13:42 34.56 34.57 34.56 34.57 8.7K
13:43 34.58 34.58 34.58 34.58 1.5K
13:44 34.61 34.66 34.61 34.66 1.2K
13:45 34.64 34.64 34.64 34.64 0.4K
13:46 34.65 34.65 34.63 34.63 3.9K
13:47 34.63 34.63 34.63 34.63 1.1K
13:48 34.63 34.63 34.63 34.63 2.2K
13:51 34.58 34.58 34.58 34.58 1.2K
13:52 34.60 34.61 34.60 34.61 1.9K
13:55 34.59 34.59 34.58 34.58 1.3K
13:56 34.59 34.59 34.59 34.59 2.0K
13:57 34.59 34.59 34.59 34.59 0.4K
13:58 34.60 34.60 34.60 34.60 2.0K
13:59 34.60 34.60 34.60 34.60 0.5K
14:00 34.60 34.61 34.60 34.61 1.3K
14:02 34.61 34.61 34.52 34.52 4.8K
14:03 34.53 34.53 34.53 34.53 1.8K
14:05 34.54 34.57 34.54 34.57 2.1K
14:08 34.54 34.54 34.54 34.54 1.2K
14:11 34.54 34.54 34.54 34.54 2.2K
14:12 34.60 34.63 34.60 34.61 46.2K
14:14 34.63 34.64 34.63 34.64 0.7K
14:15 34.66 34.66 34.66 34.66 0.7K
14:16 34.67 34.68 34.67 34.68 0.8K
14:17 34.66 34.66 34.66 34.66 1.7K
14:19 34.66 34.66 34.66 34.66 1.4K
14:20 34.65 34.65 34.65 34.65 1.4K
14:21 34.66 34.66 34.66 34.66 0.6K
14:22 34.65 34.65 34.65 34.65 0.9K
14:23 34.64 34.65 34.64 34.65 1.6K
14:24 34.64 34.64 34.63 34.63 1.9K
14:26 34.63 34.63 34.63 34.63 1.7K
14:27 34.63 34.64 34.63 34.64 1.5K
14:28 34.66 34.67 34.66 34.67 1.0K
14:29 34.67 34.67 34.65 34.65 1.9K
14:30 34.66 34.67 34.66 34.66 1.6K
14:31 34.67 34.67 34.67 34.67 0.7K
14:32 34.66 34.67 34.66 34.67 1.1K
14:33 34.67 34.67 34.67 34.67 2.6K
14:34 34.65 34.65 34.65 34.65 0.8K
14:35 34.68 34.69 34.68 34.69 1.7K
14:36 34.69 34.69 34.69 34.69 0.3K
14:37 34.69 34.70 34.69 34.70 0.8K
14:38 34.71 34.71 34.69 34.69 2.4K
14:39 34.70 34.71 34.70 34.71 0.8K
14:40 34.71 34.71 34.70 34.70 3.1K
14:41 34.68 34.68 34.67 34.67 1.6K
14:44 34.68 34.68 34.68 34.68 1.4K
14:46 34.67 34.67 34.67 34.67 0.6K
14:47 34.68 34.69 34.68 34.69 1.4K
14:48 34.69 34.69 34.69 34.69 0.9K
14:49 34.69 34.69 34.69 34.69 0.6K
14:50 34.68 34.69 34.68 34.69 2.5K
14:52 34.69 34.69 34.69 34.69 0.7K
14:53 34.68 34.70 34.68 34.70 4.9K
14:54 34.67 34.67 34.67 34.67 2.4K
14:55 34.65 34.65 34.65 34.65 0.2K
14:56 34.64 34.64 34.64 34.64 2.8K
14:57 34.65 34.65 34.65 34.65 1.1K
14:58 34.67 34.67 34.67 34.67 0.4K
14:59 34.67 34.69 34.67 34.69 1.4K
15:00 34.68 34.68 34.68 34.68 1.8K
15:01 34.68 34.71 34.68 34.71 3.5K
15:02 34.72 34.72 34.72 34.72 0.4K
15:03 34.73 34.73 34.73 34.73 1.7K
15:06 34.73 34.76 34.73 34.76 2.4K
15:07 34.76 34.76 34.76 34.76 1.4K
15:08 34.75 34.75 34.74 34.74 3.5K
15:10 34.72 34.73 34.72 34.73 3.3K
15:11 34.71 34.71 34.69 34.69 2.5K
15:12 34.66 34.67 34.66 34.66 13.7K
15:13 34.68 34.71 34.68 34.71 2.4K
15:14 34.72 34.72 34.71 34.71 2.7K
15:15 34.67 34.67 34.67 34.67 1.7K
15:16 34.68 34.68 34.68 34.68 1.4K
15:17 34.68 34.69 34.68 34.69 3.5K
15:18 34.70 34.70 34.70 34.70 1.6K
15:19 34.72 34.73 34.72 34.73 3.9K
15:20 34.71 34.71 34.70 34.70 1.3K
15:21 34.69 34.69 34.69 34.69 1.7K
15:22 34.70 34.70 34.70 34.70 1.0K
15:23 34.70 34.70 34.66 34.66 3.3K
15:24 34.68 34.72 34.68 34.72 2.2K
15:25 34.73 34.78 34.72 34.78 4.7K
15:26 34.80 34.80 34.80 34.80 2.3K
15:28 34.81 34.81 34.79 34.79 2.1K
15:29 34.79 34.80 34.79 34.80 4.0K
15:30 34.81 34.81 34.79 34.79 3.0K
15:31 34.78 34.78 34.77 34.77 2.1K
15:32 34.78 34.78 34.78 34.78 1.0K
15:33 34.77 34.78 34.77 34.78 0.9K
15:34 34.80 34.80 34.80 34.80 2.6K
15:35 34.84 34.84 34.84 34.84 1.9K
15:36 34.85 34.85 34.84 34.85 3.3K
15:37 34.85 34.85 34.84 34.84 2.7K
15:38 34.85 34.85 34.85 34.85 0.8K
15:39 34.85 34.85 34.85 34.85 6.6K
15:40 34.84 34.84 34.83 34.83 4.7K
15:41 34.83 34.83 34.83 34.83 0.9K
15:42 34.83 34.84 34.83 34.84 3.0K
15:43 34.83 34.83 34.82 34.82 2.9K
15:44 34.83 34.83 34.83 34.83 2.4K
15:46 34.85 34.87 34.84 34.87 5.6K
15:47 34.88 34.88 34.84 34.85 6.1K
15:48 34.84 34.84 34.84 34.84 2.1K
15:49 34.83 34.87 34.83 34.87 5.7K
15:50 34.87 34.90 34.86 34.90 10.3K
15:51 34.90 34.91 34.90 34.91 4.3K
15:52 34.89 34.89 34.87 34.87 5.1K
15:53 34.86 34.88 34.86 34.88 11.7K
15:54 34.89 34.92 34.89 34.92 4.2K
15:55 34.92 34.97 34.92 34.96 14.0K
15:56 34.97 34.97 34.94 34.95 14.6K
15:57 34.96 34.97 34.95 34.95 8.5K
15:58 34.94 34.94 34.92 34.93 10.3K
15:59 34.93 34.93 34.90 34.91 187.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available