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 37.95 38.01 37.95 38.01 29.5K
09:31 37.98 37.98 37.98 37.98 1.5K
09:32 38.04 38.24 38.04 38.22 7.1K
09:33 38.45 38.55 38.45 38.55 4.6K
09:34 38.53 38.54 38.46 38.46 6.8K
09:35 38.45 38.62 38.44 38.62 7.9K
09:36 38.63 38.67 38.63 38.63 1.0K
09:37 38.67 38.67 38.59 38.59 5.1K
09:38 38.61 38.61 38.45 38.45 3.5K
09:39 38.45 38.49 38.45 38.49 8.7K
09:40 38.50 38.50 38.45 38.49 1.8K
09:41 38.50 38.57 38.50 38.56 8.4K
09:42 38.58 38.61 38.55 38.60 8.0K
09:43 38.60 38.75 38.60 38.73 10.2K
09:44 38.73 38.79 38.73 38.76 5.0K
09:45 38.73 38.73 38.64 38.68 4.3K
09:46 38.76 38.79 38.76 38.77 5.0K
09:47 38.75 38.75 38.75 38.75 1.5K
09:48 38.76 38.76 38.64 38.64 5.0K
09:49 38.65 38.75 38.65 38.71 2.7K
09:50 38.65 38.65 38.51 38.51 2.3K
09:51 38.51 38.51 38.49 38.49 8.8K
09:52 38.49 38.49 38.46 38.47 2.6K
09:53 38.45 38.48 38.45 38.48 1.7K
09:54 38.50 38.57 38.50 38.57 12.1K
09:55 38.56 38.56 38.56 38.56 2.3K
09:56 38.52 38.58 38.52 38.58 3.3K
09:57 38.53 38.53 38.46 38.46 2.2K
09:58 38.48 38.56 38.48 38.52 2.7K
09:59 38.48 38.51 38.48 38.51 1.2K
10:00 38.48 38.48 38.43 38.43 2.2K
10:01 38.49 38.49 38.44 38.44 3.9K
10:02 38.42 38.42 38.39 38.39 1.9K
10:03 38.36 38.38 38.36 38.38 3.5K
10:04 38.38 38.39 38.38 38.39 1.5K
10:05 38.40 38.48 38.40 38.48 2.1K
10:06 38.48 38.48 38.41 38.41 2.0K
10:07 38.46 38.48 38.46 38.48 1.3K
10:08 38.46 38.46 38.46 38.46 0.4K
10:09 38.46 38.53 38.46 38.53 2.7K
10:10 38.53 38.54 38.48 38.54 18.3K
10:11 38.56 38.57 38.52 38.52 5.2K
10:12 38.49 38.49 38.45 38.48 5.8K
10:13 38.53 38.53 38.48 38.48 1.3K
10:14 38.47 38.47 38.47 38.47 1.7K
10:15 38.45 38.62 38.45 38.62 57.4K
10:16 38.64 38.64 38.61 38.62 5.1K
10:17 38.60 38.60 38.54 38.54 3.1K
10:18 38.51 38.51 38.41 38.41 1.1K
10:19 38.43 38.43 38.43 38.43 1.1K
10:20 38.40 38.40 38.40 38.40 1.8K
10:21 38.41 38.41 38.41 38.41 1.5K
10:22 38.45 38.45 38.45 38.45 0.7K
10:23 38.43 38.43 38.37 38.37 1.1K
10:24 38.34 38.37 38.34 38.37 1.2K
10:26 38.42 38.42 38.41 38.41 3.5K
10:28 38.38 38.41 38.38 38.41 1.6K
10:29 38.39 38.43 38.39 38.41 3.5K
10:30 38.39 38.40 38.39 38.39 2.5K
10:31 38.38 38.38 38.34 38.34 2.3K
10:32 38.33 38.33 38.33 38.33 0.9K
10:33 38.32 38.36 38.32 38.36 2.1K
10:34 38.34 38.34 38.26 38.26 1.8K
10:35 38.27 38.27 38.27 38.27 1.2K
10:36 38.29 38.32 38.29 38.32 1.2K
10:37 38.34 38.36 38.34 38.36 2.3K
10:38 38.34 38.34 38.33 38.33 3.3K
10:39 38.34 38.34 38.34 38.34 0.7K
10:40 38.35 38.37 38.35 38.37 2.1K
10:41 38.36 38.45 38.34 38.42 10.1K
10:42 38.44 38.44 38.43 38.43 1.4K
10:43 38.41 38.41 38.36 38.36 2.5K
10:44 38.33 38.33 38.33 38.33 0.5K
10:45 38.32 38.35 38.32 38.35 1.1K
10:46 38.35 38.35 38.35 38.35 0.6K
10:47 38.35 38.35 38.31 38.32 2.4K
10:48 38.36 38.36 38.32 38.34 0.7K
10:49 38.32 38.32 38.31 38.31 0.8K
10:50 38.40 38.41 38.40 38.41 15.6K
10:51 38.40 38.40 38.31 38.31 8.7K
10:52 38.29 38.29 38.20 38.20 1.7K
10:53 38.13 38.13 38.13 38.13 0.8K
10:54 38.15 38.16 38.14 38.14 1.6K
10:55 38.12 38.13 38.12 38.13 2.5K
10:56 38.16 38.16 38.14 38.14 1.2K
10:57 38.10 38.16 38.10 38.16 1.8K
10:58 38.11 38.11 38.11 38.11 1.3K
11:00 38.14 38.14 38.10 38.10 3.7K
11:01 38.16 38.16 38.16 38.16 1.6K
11:02 38.16 38.16 38.12 38.12 2.6K
11:03 38.10 38.10 38.09 38.09 2.6K
11:04 38.03 38.05 38.03 38.05 2.5K
11:05 38.05 38.05 38.03 38.05 3.5K
11:06 38.11 38.13 38.11 38.13 0.5K
11:07 38.11 38.11 38.11 38.11 6.6K
11:08 38.06 38.06 38.02 38.02 1.6K
11:09 37.98 38.00 37.98 37.98 4.0K
11:10 37.98 37.98 37.98 37.98 0.8K
11:11 37.98 37.98 37.98 37.98 2.3K
11:13 37.93 37.93 37.93 37.93 2.3K
11:15 37.91 37.92 37.91 37.92 0.5K
11:16 37.92 37.92 37.90 37.90 1.7K
11:18 37.87 37.87 37.85 37.85 0.8K
11:19 37.82 37.82 37.81 37.81 1.7K
11:21 37.83 37.83 37.81 37.81 1.7K
11:22 37.78 37.78 37.78 37.78 5.0K
11:24 37.73 37.74 37.73 37.74 2.4K
11:25 37.74 37.76 37.74 37.75 4.0K
11:26 37.76 37.81 37.76 37.81 3.7K
11:28 37.79 37.79 37.76 37.76 2.7K
11:29 37.76 37.76 37.76 37.76 0.7K
11:30 37.78 37.78 37.78 37.78 1.4K
11:31 37.79 37.79 37.79 37.79 0.4K
11:32 37.77 37.79 37.77 37.77 34.2K
11:33 37.77 37.77 37.67 37.70 33.1K
11:34 37.71 37.71 37.71 37.71 0.8K
11:35 37.75 37.75 37.75 37.75 1.9K
11:36 37.82 37.83 37.82 37.83 1.5K
11:37 37.80 37.80 37.80 37.80 3.0K
11:39 37.81 37.81 37.81 37.81 0.8K
11:40 37.80 37.80 37.77 37.77 1.3K
11:41 37.78 37.80 37.77 37.77 1.9K
11:42 37.73 37.73 37.73 37.73 1.9K
11:43 37.74 37.74 37.74 37.74 1.3K
11:44 37.77 37.77 37.75 37.75 1.9K
11:45 37.72 37.74 37.72 37.74 1.3K
11:47 37.78 37.80 37.78 37.80 3.1K
11:49 37.78 37.81 37.78 37.81 1.0K
11:50 37.79 37.79 37.79 37.79 1.3K
11:51 37.79 37.80 37.79 37.80 0.8K
11:52 37.80 37.80 37.80 37.80 1.2K
11:54 37.80 37.80 37.80 37.80 0.2K
11:55 37.78 37.78 37.78 37.78 1.1K
11:56 37.78 37.78 37.73 37.73 2.8K
11:57 37.75 37.75 37.74 37.74 2.2K
11:59 37.71 37.71 37.67 37.67 1.3K
12:00 37.66 37.66 37.65 37.65 2.4K
12:01 37.66 37.66 37.61 37.61 1.0K
12:02 37.63 37.63 37.61 37.63 2.5K
12:04 37.65 37.65 37.64 37.64 1.0K
12:05 37.63 37.64 37.63 37.64 1.7K
12:06 37.65 37.70 37.65 37.70 2.0K
12:07 37.71 37.73 37.71 37.73 0.9K
12:08 37.73 37.73 37.73 37.73 0.6K
12:09 37.72 37.72 37.72 37.72 2.3K
12:10 37.72 37.72 37.72 37.72 1.1K
12:11 37.70 37.70 37.70 37.70 16.6K
12:12 37.67 37.69 37.67 37.67 2.9K
12:13 37.66 37.66 37.66 37.66 0.8K
12:14 37.63 37.63 37.61 37.61 2.6K
12:15 37.64 37.68 37.64 37.68 1.3K
12:16 37.68 37.68 37.68 37.68 1.8K
12:18 37.80 37.89 37.80 37.87 5.2K
12:20 37.87 37.87 37.87 37.87 1.0K
12:21 37.87 37.87 37.85 37.85 1.8K
12:22 37.84 37.84 37.84 37.84 1.4K
12:23 37.82 37.82 37.82 37.82 0.6K
12:24 37.84 37.84 37.84 37.84 0.9K
12:25 37.84 37.84 37.84 37.84 0.4K
12:26 37.88 37.88 37.88 37.88 1.8K
12:27 37.86 37.86 37.86 37.86 0.7K
12:28 37.88 37.88 37.88 37.88 0.8K
12:29 37.97 37.97 37.95 37.95 2.6K
12:30 37.95 37.95 37.95 37.95 0.7K
12:31 37.95 37.95 37.95 37.95 0.3K
12:32 37.94 37.94 37.93 37.93 1.3K
12:33 37.93 37.93 37.93 37.92 0.3K
12:34 37.95 37.95 37.95 37.95 1.0K
12:35 37.95 37.95 37.93 37.93 1.5K
12:36 37.91 37.97 37.91 37.93 19.1K
12:37 37.94 37.94 37.94 37.94 1.0K
12:38 37.94 37.95 37.92 37.95 1.6K
12:40 37.93 37.93 37.93 37.93 1.2K
12:41 37.95 37.95 37.95 37.95 0.8K
12:42 37.94 37.94 37.94 37.94 0.8K
12:43 37.94 37.94 37.94 37.94 1.1K
12:44 37.95 37.95 37.95 37.95 1.9K
12:46 37.99 37.99 37.99 37.99 0.5K
12:47 37.99 37.99 37.99 37.99 2.2K
12:48 37.96 37.96 37.95 37.95 2.7K
12:51 37.94 37.96 37.94 37.96 0.9K
12:52 37.96 37.96 37.96 37.96 0.3K
12:53 37.97 37.97 37.97 37.97 1.0K
12:55 37.98 37.98 37.98 37.98 0.5K
12:56 37.95 37.99 37.95 37.99 3.7K
12:57 37.99 37.99 37.99 37.99 1.1K
12:58 38.00 38.00 38.00 38.00 4.1K
12:59 38.00 38.00 38.00 37.99 0.9K
13:01 38.00 38.00 37.99 37.99 0.5K
13:02 38.00 38.01 38.00 38.00 6.0K
13:03 37.99 37.99 37.99 37.99 1.5K
13:04 37.96 37.96 37.95 37.95 2.5K
13:05 38.00 38.00 38.00 38.00 3.9K
13:06 38.01 38.02 38.01 38.02 2.7K
13:07 38.02 38.02 38.00 38.02 1.9K
13:08 38.02 38.02 38.02 38.02 1.3K
13:09 38.03 38.03 38.03 38.03 2.1K
13:10 38.02 38.02 38.02 38.02 2.4K
13:11 38.01 38.01 37.99 37.99 1.8K
13:12 37.98 37.98 37.98 37.98 1.0K
13:13 37.99 37.99 37.99 37.99 0.6K
13:14 37.98 37.98 37.98 37.98 0.7K
13:15 37.99 37.99 37.99 37.99 0.7K
13:16 37.98 37.98 37.98 37.98 0.7K
13:17 38.00 38.00 38.00 37.99 0.1K
13:18 38.03 38.07 38.03 38.07 6.4K
13:19 38.12 38.12 38.12 38.12 1.2K
13:20 38.14 38.14 38.10 38.10 4.9K
13:21 38.05 38.05 37.97 37.97 3.4K
13:22 38.02 38.02 38.02 38.02 0.9K
13:23 38.04 38.06 38.04 38.05 5.7K
13:24 38.05 38.05 38.05 38.05 1.0K
13:26 38.04 38.04 38.00 38.00 2.8K
13:27 38.00 38.00 37.98 37.98 2.1K
13:30 37.94 37.94 37.89 37.89 4.1K
13:31 37.89 37.94 37.89 37.94 8.2K
13:34 37.93 37.93 37.93 37.93 0.7K
13:35 37.92 37.93 37.92 37.93 1.2K
13:37 37.94 37.98 37.94 37.98 2.4K
13:38 37.98 37.98 37.98 37.98 0.1K
13:39 37.98 37.98 37.98 37.98 0.2K
13:40 37.97 37.97 37.95 37.95 1.1K
13:41 37.96 37.97 37.95 37.95 3.0K
13:44 37.97 37.97 37.97 37.97 0.7K
13:45 37.95 37.95 37.95 37.95 0.7K
13:46 37.95 37.99 37.95 37.99 2.2K
13:47 38.00 38.00 38.00 38.00 0.3K
13:48 38.00 38.00 38.00 38.00 7.1K
13:49 38.00 38.00 38.00 38.00 3.8K
13:50 37.99 38.01 37.99 38.01 1.8K
13:51 38.01 38.01 38.00 38.01 4.2K
13:53 38.00 38.00 38.00 38.00 1.9K
13:54 38.00 38.02 38.00 38.02 1.6K
13:55 38.03 38.03 38.03 38.03 3.1K
13:56 38.06 38.06 38.05 38.06 4.7K
13:58 38.04 38.04 38.03 38.03 0.7K
13:59 38.04 38.04 38.03 38.03 0.5K
14:00 38.03 38.03 38.03 38.03 0.2K
14:01 38.06 38.06 38.02 38.02 13.7K
14:02 38.00 38.00 38.00 38.00 0.4K
14:03 38.00 38.00 38.00 38.00 0.7K
14:04 37.98 37.98 37.98 37.98 0.9K
14:05 37.98 37.99 37.98 37.99 1.5K
14:06 38.01 38.04 38.01 38.04 2.2K
14:07 38.03 38.03 38.03 38.03 2.9K
14:08 38.02 38.02 38.00 38.00 0.8K
14:09 37.96 37.96 37.96 37.96 1.0K
14:10 37.93 37.93 37.91 37.93 0.6K
14:11 37.97 37.97 37.97 37.97 1.1K
14:12 37.97 37.97 37.97 37.97 3.9K
14:13 38.00 38.00 38.00 38.00 0.3K
14:14 37.99 38.00 37.97 37.97 2.4K
14:15 37.97 37.97 37.97 37.97 1.2K
14:17 37.99 37.99 37.97 37.97 1.2K
14:18 37.95 37.95 37.95 37.95 0.6K
14:19 37.93 37.93 37.93 37.93 0.4K
14:20 37.92 37.92 37.92 37.92 0.6K
14:22 37.93 37.96 37.93 37.96 1.8K
14:23 37.98 37.98 37.98 37.98 0.7K
14:24 37.98 37.98 37.97 37.97 1.5K
14:27 37.95 37.95 37.95 37.95 1.3K
14:28 37.91 37.92 37.91 37.92 0.7K
14:29 37.91 37.91 37.91 37.91 0.8K
14:30 37.93 37.93 37.93 37.92 2.1K
14:32 37.95 37.95 37.95 37.95 1.3K
14:34 37.96 37.96 37.95 37.95 3.1K
14:36 37.94 37.95 37.94 37.95 1.1K
14:38 37.92 37.92 37.75 37.81 10.1K
14:39 37.80 37.80 37.80 37.80 1.2K
14:40 37.80 37.88 37.80 37.88 2.4K
14:41 37.88 37.88 37.88 37.88 1.4K
14:42 37.89 37.89 37.89 37.89 1.4K
14:44 37.89 37.89 37.89 37.89 0.9K
14:45 37.87 37.87 37.87 37.87 1.9K
14:47 37.88 37.88 37.88 37.88 2.2K
14:48 37.86 37.86 37.86 37.86 0.5K
14:49 37.87 37.87 37.87 37.87 2.4K
14:50 37.84 37.84 37.84 37.84 1.9K
14:51 37.88 37.88 37.88 37.88 0.9K
14:52 37.88 37.88 37.88 37.88 1.7K
14:54 37.91 37.91 37.91 37.91 1.7K
14:56 37.91 37.92 37.91 37.92 1.4K
14:57 37.91 37.91 37.91 37.91 2.5K
14:58 37.90 37.90 37.90 37.90 1.2K
14:59 37.90 37.92 37.90 37.91 2.8K
15:00 37.90 37.93 37.90 37.93 2.6K
15:01 37.93 37.93 37.93 37.93 0.9K
15:02 37.93 37.93 37.93 37.93 0.7K
15:05 37.93 37.93 37.92 37.92 5.1K
15:06 37.92 37.95 37.92 37.95 1.6K
15:07 37.96 37.96 37.96 37.96 1.7K
15:08 37.93 37.93 37.93 37.93 0.5K
15:09 37.93 37.93 37.91 37.92 7.7K
15:12 37.90 37.90 37.90 37.90 0.7K
15:13 37.90 37.93 37.90 37.92 5.2K
15:14 37.94 37.94 37.94 37.94 2.2K
15:15 37.94 37.94 37.94 37.94 1.4K
15:16 37.94 37.95 37.93 37.95 3.9K
15:17 37.95 37.95 37.95 37.95 0.6K
15:18 37.94 37.94 37.94 37.94 1.5K
15:19 37.94 37.96 37.94 37.96 1.9K
15:20 37.95 37.98 37.95 37.98 2.5K
15:21 37.98 37.98 37.98 37.98 2.1K
15:23 37.98 37.98 37.98 37.98 0.8K
15:24 37.97 37.97 37.97 37.97 0.9K
15:25 37.97 37.97 37.96 37.97 3.2K
15:26 37.95 37.95 37.95 37.95 1.7K
15:27 37.95 37.95 37.95 37.95 1.7K
15:28 37.95 37.95 37.95 37.95 0.4K
15:29 37.96 37.96 37.96 37.96 1.9K
15:30 37.98 37.98 37.98 37.98 2.4K
15:31 38.03 38.03 38.02 38.02 2.7K
15:32 38.02 38.02 38.02 38.02 1.3K
15:33 37.98 37.98 37.96 37.96 6.2K
15:34 37.97 37.99 37.97 37.99 5.8K
15:36 38.00 38.03 38.00 38.03 5.7K
15:37 38.03 38.03 38.01 38.01 2.0K
15:38 38.01 38.01 37.98 37.98 4.2K
15:39 37.97 37.99 37.96 37.99 3.4K
15:40 37.98 37.98 37.97 37.97 6.1K
15:41 37.98 37.98 37.98 37.98 1.1K
15:42 37.98 37.98 37.93 37.93 5.3K
15:44 37.90 37.90 37.90 37.90 1.0K
15:45 37.90 37.90 37.89 37.89 5.1K
15:46 37.85 37.85 37.85 37.85 3.0K
15:48 37.84 37.85 37.82 37.82 5.9K
15:49 37.82 37.86 37.82 37.86 3.4K
15:50 37.86 37.95 37.86 37.92 13.9K
15:51 37.92 37.92 37.81 37.81 14.0K
15:52 37.82 37.86 37.82 37.85 6.2K
15:53 37.87 37.87 37.85 37.85 8.5K
15:54 37.90 37.98 37.90 37.97 11.3K
15:55 37.95 37.95 37.89 37.89 16.5K
15:56 37.89 37.94 37.89 37.94 11.2K
15:57 37.94 37.94 37.86 37.85 16.4K
15:58 37.86 37.87 37.86 37.87 12.1K
15:59 37.87 37.87 37.80 37.80 802.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available