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 35.03 35.12 35.01 35.05 20.0K
09:31 35.11 35.22 35.11 35.22 1.6K
09:32 35.33 35.43 35.33 35.42 3.2K
09:33 35.41 35.47 35.33 35.42 1.6K
09:34 35.50 35.50 35.46 35.46 1.0K
09:35 35.36 35.36 35.28 35.30 1.7K
09:37 35.27 35.28 35.25 35.25 2.0K
09:38 35.18 35.18 35.18 35.18 1.1K
09:39 35.13 35.16 35.13 35.16 1.2K
09:40 35.19 35.19 35.19 35.19 2.0K
09:41 35.19 35.19 35.15 35.15 0.9K
09:42 35.20 35.20 35.20 35.20 0.8K
09:43 35.21 35.21 35.21 35.21 0.5K
09:44 35.24 35.24 35.24 35.24 0.7K
09:45 35.22 35.22 35.17 35.17 4.8K
09:46 35.18 35.19 35.15 35.19 5.4K
09:47 35.36 35.39 35.36 35.39 3.3K
09:49 35.49 35.51 35.49 35.51 4.4K
09:51 35.47 35.49 35.47 35.49 3.1K
09:52 35.51 35.51 35.51 35.51 0.1K
09:53 35.51 35.54 35.46 35.48 1.5K
09:54 35.45 35.45 35.45 35.45 0.4K
09:55 35.39 35.39 35.30 35.33 3.3K
09:57 35.33 35.36 35.33 35.36 1.5K
09:58 35.42 35.42 35.39 35.39 2.3K
10:00 35.44 35.47 35.41 35.47 2.5K
10:01 35.45 35.52 35.45 35.52 3.4K
10:02 35.54 35.61 35.54 35.61 0.8K
10:03 35.58 35.58 35.50 35.50 5.1K
10:04 35.57 35.64 35.57 35.64 2.8K
10:05 35.63 35.63 35.62 35.62 0.9K
10:06 35.62 35.64 35.62 35.64 2.8K
10:07 35.63 35.65 35.63 35.65 2.4K
10:08 35.73 35.75 35.73 35.75 1.5K
10:09 35.74 35.74 35.66 35.68 12.5K
10:10 35.66 35.66 35.66 35.66 1.3K
10:12 35.69 35.69 35.69 35.69 2.4K
10:13 35.66 35.66 35.66 35.66 0.7K
10:14 35.67 35.73 35.67 35.73 2.5K
10:15 35.70 35.70 35.70 35.70 1.0K
10:16 35.71 35.71 35.70 35.70 2.6K
10:17 35.71 35.71 35.71 35.71 0.7K
10:18 35.71 35.73 35.71 35.73 1.0K
10:19 35.74 35.75 35.68 35.69 4.5K
10:21 35.66 35.66 35.61 35.61 1.2K
10:22 35.63 35.66 35.62 35.62 1.1K
10:23 35.65 35.65 35.64 35.64 0.9K
10:24 35.65 35.65 35.63 35.63 2.4K
10:25 35.64 35.64 35.64 35.64 0.9K
10:26 35.64 35.64 35.62 35.62 1.4K
10:27 35.58 35.58 35.58 35.58 2.7K
10:29 35.57 35.61 35.56 35.61 3.3K
10:31 35.60 35.60 35.58 35.60 4.7K
10:32 35.65 35.65 35.65 35.65 0.7K
10:33 35.62 35.62 35.62 35.62 1.4K
10:34 35.62 35.63 35.50 35.50 11.8K
10:35 35.50 35.50 35.50 35.50 1.1K
10:36 35.51 35.51 35.49 35.49 0.9K
10:37 35.52 35.52 35.52 35.52 0.9K
10:38 35.51 35.56 35.51 35.56 1.7K
10:39 35.56 35.56 35.56 35.56 3.4K
10:42 35.60 35.60 35.59 35.59 3.0K
10:43 35.58 35.58 35.58 35.58 1.6K
10:44 35.60 35.61 35.60 35.61 1.2K
10:45 35.71 35.83 35.68 35.83 75.2K
10:46 35.84 35.86 35.82 35.85 4.8K
10:47 35.83 35.84 35.81 35.84 4.4K
10:48 35.84 35.89 35.84 35.89 2.2K
10:49 35.85 35.85 35.85 35.85 4.3K
10:50 35.85 35.85 35.85 35.85 0.1K
10:51 35.85 35.85 35.84 35.84 4.2K
10:52 35.84 35.89 35.84 35.89 1.9K
10:53 35.88 35.89 35.88 35.89 0.8K
10:54 35.87 35.95 35.87 35.88 69.8K
10:55 35.91 35.92 35.90 35.91 23.2K
10:56 35.93 35.93 35.92 35.92 1.7K
10:57 35.91 35.91 35.90 35.90 1.4K
10:58 35.90 35.91 35.90 35.90 3.4K
10:59 35.92 35.92 35.92 35.92 3.5K
11:00 35.96 35.96 35.94 35.94 3.9K
11:01 35.92 35.92 35.91 35.92 3.9K
11:02 36.03 36.03 35.95 35.97 21.0K
11:03 35.97 35.99 35.97 35.99 1.3K
11:04 35.97 35.97 35.97 35.97 0.9K
11:05 35.98 36.00 35.98 36.00 2.0K
11:06 36.05 36.07 35.99 35.99 77.7K
11:07 35.97 35.98 35.97 35.98 5.7K
11:08 35.98 35.98 35.98 35.98 4.0K
11:09 36.04 36.07 36.04 36.07 17.0K
11:10 36.03 36.03 36.03 36.03 1.0K
11:11 36.10 36.10 36.05 36.10 13.4K
11:12 36.13 36.13 36.13 36.13 3.0K
11:13 36.13 36.15 36.11 36.11 3.3K
11:14 36.12 36.13 36.12 36.13 5.0K
11:15 36.10 36.12 36.10 36.12 2.4K
11:16 36.12 36.13 36.12 36.13 2.5K
11:17 36.13 36.13 36.13 36.13 6.0K
11:18 36.15 36.18 36.15 36.18 2.9K
11:19 36.18 36.22 36.18 36.22 5.5K
11:20 36.23 36.27 36.23 36.27 1.6K
11:21 36.25 36.25 36.24 36.24 3.6K
11:22 36.24 36.29 36.24 36.26 8.5K
11:23 36.24 36.24 36.24 36.24 1.6K
11:24 36.25 36.26 36.23 36.26 3.6K
11:25 36.26 36.26 36.18 36.18 4.8K
11:26 36.19 36.22 36.19 36.19 5.3K
11:28 36.18 36.18 36.17 36.17 1.1K
11:29 36.16 36.16 36.16 36.16 0.3K
11:30 36.16 36.16 36.16 36.16 1.6K
11:31 36.20 36.20 36.20 36.20 0.5K
11:32 36.21 36.21 36.18 36.18 2.1K
11:33 36.17 36.17 36.15 36.17 4.8K
11:34 36.15 36.15 36.15 36.15 1.8K
11:35 36.17 36.17 36.17 36.17 0.8K
11:36 36.18 36.22 36.18 36.19 3.8K
11:37 36.22 36.23 36.20 36.20 2.8K
11:38 36.20 36.20 36.20 36.20 2.8K
11:39 36.17 36.19 36.17 36.19 11.4K
11:40 36.21 36.21 36.16 36.16 2.9K
11:41 36.12 36.12 36.12 36.12 1.6K
11:42 36.10 36.10 36.10 36.10 5.9K
11:43 36.14 36.14 36.14 36.14 1.8K
11:44 36.15 36.17 36.15 36.16 1.2K
11:45 36.16 36.16 36.16 36.16 1.9K
11:47 36.16 36.16 36.09 36.09 6.6K
11:48 36.13 36.13 36.11 36.11 3.8K
11:49 36.07 36.07 36.06 36.07 2.7K
11:50 36.08 36.09 36.08 36.09 1.8K
11:51 36.08 36.08 36.08 36.08 1.4K
11:52 36.13 36.13 36.11 36.11 4.4K
11:54 36.09 36.10 36.08 36.09 4.8K
11:55 36.11 36.11 36.11 36.10 0.3K
11:56 36.10 36.13 36.10 36.12 3.2K
11:57 36.12 36.12 36.08 36.08 3.4K
11:59 36.05 36.05 35.99 35.99 5.0K
12:00 35.97 36.00 35.97 36.00 4.1K
12:01 36.00 36.00 36.00 36.00 2.7K
12:02 36.00 36.00 36.00 36.00 2.8K
12:03 36.00 36.01 35.98 35.99 23.1K
12:05 35.98 35.98 35.98 35.98 1.1K
12:06 35.96 36.00 35.96 36.00 1.4K
12:07 36.00 36.00 36.00 36.00 1.1K
12:08 36.03 36.03 36.02 36.03 2.3K
12:10 36.07 36.09 36.07 36.09 2.2K
12:11 36.11 36.11 36.11 36.11 1.2K
12:12 36.19 36.20 36.19 36.19 1.6K
12:13 36.20 36.20 36.16 36.16 2.7K
12:14 36.16 36.16 36.16 36.16 3.0K
12:15 36.15 36.15 36.15 36.15 1.6K
12:16 36.16 36.16 36.16 36.16 1.0K
12:17 36.17 36.17 36.17 36.17 2.1K
12:18 36.18 36.18 36.18 36.18 0.8K
12:19 36.16 36.22 36.16 36.22 3.8K
12:20 36.22 36.23 36.22 36.23 3.7K
12:21 36.22 36.22 36.22 36.22 6.6K
12:22 36.21 36.21 36.19 36.19 19.4K
12:23 36.17 36.17 36.17 36.17 3.3K
12:24 36.16 36.16 36.16 36.16 1.4K
12:25 36.18 36.18 36.18 36.18 0.9K
12:26 36.19 36.19 36.18 36.18 7.2K
12:27 36.17 36.18 36.17 36.18 2.0K
12:28 36.17 36.17 36.17 36.17 1.0K
12:29 36.19 36.19 36.19 36.19 2.1K
12:30 36.18 36.19 36.16 36.17 7.7K
12:31 36.18 36.21 36.17 36.20 5.1K
12:34 36.25 36.27 36.25 36.27 0.7K
12:35 36.25 36.25 36.22 36.22 2.9K
12:36 36.20 36.20 36.20 36.20 0.9K
12:37 36.20 36.20 36.20 36.20 0.7K
12:38 36.20 36.21 36.20 36.21 5.4K
12:39 36.21 36.21 36.21 36.21 1.2K
12:40 36.21 36.21 36.20 36.20 1.3K
12:41 36.20 36.20 36.19 36.19 5.2K
12:42 36.14 36.15 36.14 36.15 4.0K
12:46 36.15 36.16 36.15 36.16 4.0K
12:49 36.14 36.16 36.13 36.13 6.3K
12:51 36.13 36.13 36.13 36.13 1.6K
12:53 36.14 36.15 36.14 36.15 8.1K
12:54 36.13 36.16 36.13 36.16 2.0K
12:55 36.18 36.18 36.18 36.17 10.5K
12:58 36.15 36.18 36.15 36.17 2.0K
12:59 36.17 36.17 36.14 36.15 13.0K
13:00 36.12 36.12 36.12 36.12 2.6K
13:01 36.12 36.12 36.12 36.12 1.1K
13:02 36.15 36.16 36.15 36.16 1.3K
13:03 36.20 36.21 36.20 36.21 5.0K
13:04 36.25 36.25 36.25 36.25 1.3K
13:05 36.26 36.27 36.26 36.27 2.6K
13:06 36.27 36.30 36.27 36.28 7.4K
13:07 36.28 36.28 36.28 36.28 2.4K
13:09 36.31 36.31 36.31 36.31 1.5K
13:10 36.34 36.34 36.33 36.34 2.6K
13:11 36.33 36.33 36.33 36.33 2.2K
13:12 36.31 36.31 36.29 36.30 5.7K
13:13 36.28 36.28 36.28 36.28 4.7K
13:14 36.29 36.30 36.24 36.24 11.4K
13:15 36.25 36.25 36.25 36.25 0.4K
13:16 36.28 36.28 36.28 36.28 1.5K
13:17 36.30 36.30 36.30 36.30 2.5K
13:18 36.31 36.31 36.31 36.31 0.5K
13:19 36.32 36.32 36.32 36.32 2.9K
13:20 36.32 36.32 36.32 36.32 1.2K
13:21 36.34 36.34 36.34 36.34 2.1K
13:22 36.37 36.37 36.37 36.36 0.3K
13:23 36.37 36.37 36.36 36.36 1.0K
13:24 36.35 36.35 36.35 36.35 0.9K
13:25 36.40 36.40 36.40 36.40 8.2K
13:26 36.40 36.42 36.40 36.42 2.2K
13:27 36.42 36.44 36.42 36.44 1.5K
13:28 36.44 36.44 36.42 36.42 3.6K
13:30 36.43 36.43 36.43 36.43 1.1K
13:31 36.43 36.43 36.42 36.42 1.9K
13:32 36.43 36.44 36.43 36.44 1.6K
13:33 36.45 36.45 36.44 36.45 7.8K
13:34 36.45 36.45 36.45 36.45 1.4K
13:35 36.45 36.46 36.44 36.46 2.1K
13:36 36.44 36.44 36.43 36.43 4.7K
13:37 36.42 36.42 36.42 36.42 1.0K
13:38 36.42 36.44 36.42 36.44 10.3K
13:39 36.46 36.46 36.45 36.45 1.7K
13:40 36.45 36.45 36.42 36.42 2.8K
13:41 36.41 36.41 36.38 36.38 2.5K
13:42 36.37 36.37 36.35 36.36 1.3K
13:43 36.38 36.40 36.38 36.40 4.9K
13:45 36.44 36.44 36.44 36.44 0.4K
13:46 36.45 36.45 36.45 36.45 1.6K
13:47 36.45 36.45 36.44 36.44 2.2K
13:48 36.45 36.45 36.45 36.45 1.3K
13:50 36.45 36.45 36.45 36.45 0.8K
13:51 36.45 36.45 36.41 36.41 4.2K
13:53 36.41 36.41 36.41 36.41 0.7K
13:54 36.42 36.42 36.42 36.42 2.1K
13:56 36.44 36.44 36.42 36.42 5.0K
13:57 36.42 36.42 36.42 36.42 0.9K
13:58 36.43 36.43 36.33 36.33 7.9K
13:59 36.34 36.34 36.34 36.34 1.7K
14:00 36.32 36.32 36.32 36.32 0.3K
14:01 36.33 36.33 36.33 36.33 1.7K
14:02 36.33 36.33 36.33 36.33 2.1K
14:03 36.35 36.35 36.35 36.35 1.4K
14:05 36.36 36.36 36.36 36.36 4.4K
14:08 36.35 36.35 36.35 36.35 2.1K
14:10 36.38 36.38 36.37 36.37 2.5K
14:11 36.35 36.35 36.35 36.35 1.8K
14:12 36.35 36.35 36.35 36.35 3.4K
14:13 36.33 36.33 36.33 36.33 0.3K
14:14 36.33 36.33 36.33 36.33 1.1K
14:15 36.32 36.33 36.32 36.33 1.0K
14:16 36.32 36.32 36.32 36.32 2.1K
14:17 36.31 36.31 36.30 36.30 3.1K
14:18 36.30 36.31 36.29 36.31 3.0K
14:19 36.31 36.31 36.31 36.31 3.7K
14:20 36.30 36.30 36.30 36.30 1.3K
14:21 36.28 36.28 36.28 36.28 1.1K
14:23 36.30 36.30 36.30 36.30 4.3K
14:25 36.28 36.28 36.28 36.28 2.8K
14:26 36.28 36.28 36.28 36.28 1.3K
14:27 36.27 36.29 36.27 36.29 2.3K
14:28 36.29 36.29 36.29 36.29 0.6K
14:29 36.29 36.29 36.29 36.29 0.9K
14:30 36.30 36.30 36.29 36.29 8.2K
14:31 36.26 36.26 36.25 36.25 2.0K
14:32 36.25 36.26 36.25 36.26 2.9K
14:33 36.26 36.26 36.26 36.26 0.6K
14:34 36.25 36.25 36.25 36.25 2.6K
14:36 36.21 36.21 36.21 36.21 1.4K
14:37 36.19 36.19 36.19 36.19 1.1K
14:38 36.20 36.26 36.20 36.26 46.8K
14:39 36.26 36.27 36.26 36.27 1.4K
14:40 36.27 36.27 36.27 36.27 2.5K
14:41 36.26 36.26 36.26 36.26 1.5K
14:42 36.25 36.25 36.24 36.24 5.3K
14:43 36.23 36.23 36.20 36.20 5.8K
14:44 36.20 36.20 36.20 36.20 0.8K
14:45 36.22 36.22 36.22 36.22 1.7K
14:46 36.20 36.21 36.20 36.21 3.3K
14:47 36.22 36.23 36.22 36.23 2.7K
14:48 36.23 36.23 36.23 36.23 1.4K
14:49 36.21 36.21 36.20 36.20 5.2K
14:50 36.22 36.25 36.22 36.24 4.7K
14:52 36.23 36.23 36.23 36.23 3.0K
14:53 36.20 36.20 36.19 36.19 2.8K
14:54 36.20 36.20 36.16 36.16 3.4K
14:56 36.16 36.16 36.15 36.15 0.9K
14:57 36.16 36.16 36.16 36.16 1.0K
14:58 36.16 36.16 36.16 36.16 3.4K
14:59 36.18 36.18 36.18 36.18 1.4K
15:00 36.23 36.30 36.23 36.30 11.7K
15:01 36.29 36.29 36.29 36.29 1.6K
15:02 36.26 36.26 36.26 36.26 1.3K
15:03 36.24 36.26 36.23 36.26 3.2K
15:04 36.26 36.27 36.26 36.27 1.6K
15:05 36.29 36.29 36.29 36.28 0.4K
15:06 36.28 36.28 36.28 36.28 1.0K
15:07 36.27 36.27 36.26 36.26 1.7K
15:08 36.27 36.28 36.27 36.28 1.5K
15:09 36.25 36.27 36.25 36.27 5.1K
15:10 36.26 36.26 36.26 36.26 0.6K
15:11 36.26 36.26 36.25 36.25 1.7K
15:12 36.25 36.25 36.25 36.25 0.6K
15:13 36.25 36.26 36.25 36.24 5.5K
15:14 36.24 36.26 36.24 36.26 1.5K
15:15 36.25 36.25 36.25 36.24 3.2K
15:16 36.26 36.26 36.26 36.26 0.3K
15:17 36.26 36.26 36.25 36.25 5.8K
15:19 36.26 36.26 36.26 36.26 1.8K
15:20 36.26 36.27 36.26 36.27 2.9K
15:21 36.32 36.34 36.32 36.34 1.9K
15:22 36.34 36.34 36.34 36.34 0.1K
15:23 36.34 36.42 36.33 36.42 17.9K
15:24 36.40 36.46 36.40 36.46 3.0K
15:25 36.46 36.46 36.44 36.44 4.6K
15:26 36.43 36.43 36.43 36.42 2.4K
15:27 36.41 36.42 36.41 36.42 0.8K
15:28 36.43 36.43 36.43 36.42 1.2K
15:29 36.42 36.43 36.41 36.41 2.2K
15:30 36.42 36.45 36.42 36.45 3.7K
15:31 36.45 36.45 36.44 36.44 1.6K
15:32 36.44 36.44 36.41 36.41 4.0K
15:33 36.42 36.42 36.41 36.42 4.4K
15:34 36.42 36.42 36.42 36.42 3.5K
15:35 36.43 36.43 36.43 36.43 2.3K
15:36 36.44 36.50 36.44 36.48 15.1K
15:37 36.48 36.48 36.46 36.46 4.2K
15:38 36.47 36.47 36.47 36.47 5.6K
15:39 36.50 36.53 36.50 36.53 4.2K
15:40 36.55 36.55 36.52 36.52 7.8K
15:41 36.53 36.54 36.53 36.54 1.8K
15:42 36.54 36.54 36.53 36.53 7.8K
15:43 36.54 36.54 36.54 36.53 2.0K
15:44 36.54 36.54 36.54 36.53 6.7K
15:45 36.53 36.53 36.50 36.50 8.5K
15:46 36.49 36.49 36.49 36.49 2.4K
15:47 36.49 36.49 36.46 36.46 4.8K
15:48 36.47 36.52 36.47 36.52 7.5K
15:49 36.50 36.56 36.50 36.56 9.8K
15:50 36.55 36.60 36.55 36.59 7.1K
15:51 36.61 36.62 36.60 36.62 3.8K
15:52 36.64 36.64 36.58 36.58 26.3K
15:53 36.58 36.59 36.58 36.59 9.9K
15:54 36.59 36.59 36.57 36.59 11.6K
15:55 36.58 36.60 36.57 36.57 19.2K
15:56 36.58 36.61 36.56 36.60 17.2K
15:57 36.61 36.65 36.61 36.65 18.3K
15:58 36.66 36.67 36.66 36.67 22.7K
15:59 36.66 36.69 36.66 36.67 372.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available