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 37.06 37.06 36.71 36.71 14.3K
09:31 36.71 36.71 36.71 36.71 1.3K
09:32 37.15 37.15 37.15 37.15 0.9K
09:33 37.09 37.09 37.09 37.09 0.1K
09:34 37.09 37.09 37.09 37.09 0.2K
09:35 37.12 37.12 36.93 36.93 2.4K
09:37 36.92 36.92 36.92 36.92 2.7K
09:38 36.85 36.85 36.85 36.85 0.7K
09:39 36.86 36.86 36.86 36.85 0.2K
09:40 36.90 36.90 36.90 36.90 0.6K
09:41 36.96 37.00 36.96 37.00 1.3K
09:42 36.93 36.93 36.93 36.93 1.8K
09:43 36.95 36.95 36.95 36.95 0.4K
09:44 36.91 36.91 36.88 36.88 3.6K
09:45 36.89 36.92 36.89 36.92 1.9K
09:46 36.88 36.88 36.85 36.85 2.8K
09:47 36.89 36.89 36.89 36.89 0.6K
09:48 36.91 36.91 36.91 36.91 2.0K
09:49 37.04 37.04 37.04 37.04 7.4K
09:50 37.10 37.10 37.10 37.10 1.9K
09:51 37.10 37.12 37.07 37.12 6.8K
09:52 37.09 37.09 37.06 37.06 2.7K
09:53 36.98 37.00 36.98 37.00 2.9K
09:55 37.00 37.00 37.00 37.00 0.9K
09:56 37.00 37.00 37.00 36.99 0.1K
09:57 36.98 37.10 36.98 37.10 12.9K
09:58 37.08 37.08 37.03 37.04 9.7K
10:00 37.05 37.12 37.05 37.09 11.1K
10:01 37.10 37.10 37.10 37.10 0.5K
10:02 37.09 37.13 37.09 37.10 14.2K
10:03 37.12 37.17 37.12 37.17 10.7K
10:04 37.18 37.18 37.18 37.17 0.7K
10:05 37.19 37.19 37.19 37.19 0.9K
10:06 37.15 37.15 37.15 37.15 0.9K
10:07 37.14 37.15 37.14 37.15 14.5K
10:08 37.13 37.13 37.09 37.09 3.5K
10:09 37.11 37.12 37.11 37.12 1.3K
10:10 37.12 37.15 37.12 37.15 9.0K
10:11 37.12 37.12 37.12 37.12 0.4K
10:12 37.12 37.16 37.12 37.15 6.5K
10:13 37.13 37.15 37.13 37.15 7.8K
10:14 37.13 37.13 37.11 37.10 1.6K
10:15 37.10 37.10 37.08 37.08 2.4K
10:16 37.08 37.08 37.07 37.07 4.4K
10:17 37.05 37.05 36.99 36.99 1.9K
10:18 37.02 37.07 37.02 37.07 3.5K
10:19 37.07 37.08 37.07 37.08 1.3K
10:21 37.09 37.12 37.08 37.10 8.9K
10:22 37.10 37.10 37.10 37.10 1.1K
10:23 37.10 37.10 37.10 37.10 1.6K
10:24 37.11 37.11 37.11 37.11 0.1K
10:25 37.11 37.11 37.09 37.09 1.9K
10:26 37.09 37.09 37.05 37.06 8.5K
10:27 37.05 37.09 37.05 37.09 9.6K
10:28 37.12 37.12 37.12 37.12 0.4K
10:29 37.09 37.11 37.09 37.11 1.4K
10:30 37.11 37.11 37.08 37.08 12.2K
10:31 37.06 37.06 37.05 37.05 4.3K
10:32 37.04 37.04 37.04 37.04 0.8K
10:33 37.06 37.06 37.05 37.05 4.8K
10:34 37.05 37.05 37.05 37.05 1.3K
10:35 37.05 37.05 37.05 37.05 2.1K
10:36 37.05 37.10 37.05 37.05 14.6K
10:37 37.05 37.05 37.05 37.05 1.0K
10:38 37.04 37.07 37.04 37.07 10.4K
10:39 37.07 37.07 37.07 37.07 0.5K
10:40 37.10 37.13 37.10 37.13 2.6K
10:41 37.13 37.13 37.13 37.13 3.7K
10:42 37.13 37.16 37.13 37.16 2.1K
10:43 37.16 37.16 37.16 37.16 1.3K
10:44 37.17 37.17 37.12 37.12 2.9K
10:45 37.13 37.25 37.12 37.25 30.8K
10:46 37.23 37.25 37.23 37.25 1.1K
10:47 37.25 37.28 37.24 37.24 11.2K
10:48 37.22 37.22 37.21 37.21 1.7K
10:49 37.15 37.16 37.15 37.15 3.2K
10:50 37.14 37.14 37.13 37.13 1.2K
10:51 37.14 37.16 37.14 37.15 2.2K
10:52 37.14 37.14 37.14 37.14 0.7K
10:53 37.14 37.15 37.14 37.15 1.2K
10:54 37.14 37.14 37.12 37.12 1.5K
10:55 37.14 37.15 37.14 37.15 4.0K
10:56 37.18 37.18 37.18 37.18 0.3K
10:57 37.18 37.18 37.14 37.14 3.7K
11:00 37.15 37.15 37.14 37.15 2.6K
11:01 37.15 37.23 37.15 37.21 5.5K
11:02 37.21 37.21 37.21 37.21 0.6K
11:03 37.20 37.20 37.19 37.19 1.7K
11:04 37.20 37.20 37.20 37.20 0.4K
11:05 37.21 37.21 37.21 37.21 0.3K
11:06 37.17 37.19 37.17 37.19 2.4K
11:07 37.17 37.17 37.17 37.17 2.1K
11:08 37.17 37.17 37.17 37.17 1.9K
11:09 37.17 37.20 37.17 37.20 3.5K
11:10 37.19 37.19 37.16 37.16 2.1K
11:11 37.16 37.16 37.16 37.16 0.4K
11:12 37.16 37.16 37.16 37.16 0.4K
11:13 37.14 37.14 37.14 37.14 2.0K
11:15 37.13 37.14 37.13 37.14 1.8K
11:18 37.11 37.12 37.11 37.12 5.5K
11:19 37.13 37.16 37.13 37.16 1.5K
11:20 37.17 37.20 37.17 37.20 6.2K
11:21 37.25 37.25 37.25 37.25 0.7K
11:22 37.25 37.25 37.22 37.22 1.7K
11:23 37.23 37.23 37.23 37.23 1.5K
11:25 37.23 37.23 37.23 37.23 0.4K
11:26 37.23 37.23 37.23 37.23 2.7K
11:27 37.24 37.24 37.23 37.24 2.7K
11:28 37.22 37.22 37.20 37.20 3.1K
11:30 37.20 37.26 37.20 37.26 9.9K
11:31 37.30 37.30 37.27 37.27 1.9K
11:32 37.25 37.25 37.24 37.25 1.0K
11:33 37.24 37.26 37.24 37.26 1.4K
11:34 37.26 37.26 37.24 37.24 1.0K
11:35 37.23 37.26 37.23 37.26 1.0K
11:36 37.26 37.27 37.26 37.27 1.7K
11:38 37.27 37.27 37.27 37.27 1.3K
11:39 37.26 37.26 37.26 37.26 3.0K
11:43 37.21 37.21 37.17 37.17 2.5K
11:44 37.18 37.19 37.18 37.19 1.4K
11:48 37.20 37.20 37.20 37.20 0.8K
11:49 37.19 37.19 37.19 37.19 0.8K
11:50 37.17 37.17 37.17 37.17 0.1K
11:51 37.17 37.17 37.17 37.17 1.9K
11:53 37.14 37.15 37.13 37.15 4.0K
11:55 37.18 37.18 37.16 37.16 0.9K
11:56 37.16 37.17 37.16 37.17 0.6K
11:58 37.16 37.16 37.16 37.16 1.3K
11:59 37.17 37.17 37.17 37.17 0.5K
12:00 37.14 37.14 37.14 37.14 2.3K
12:01 37.10 37.10 37.10 37.10 2.7K
12:03 37.08 37.08 37.08 37.08 1.2K
12:04 37.11 37.13 37.11 37.13 2.2K
12:05 37.14 37.14 37.14 37.14 0.9K
12:07 37.13 37.13 37.13 37.13 1.8K
12:09 37.16 37.17 37.16 37.17 2.0K
12:10 37.14 37.14 37.13 37.13 1.6K
12:11 37.14 37.14 37.14 37.14 1.3K
12:12 37.15 37.17 37.15 37.17 2.2K
12:13 37.18 37.21 37.18 37.21 5.6K
12:14 37.24 37.26 37.24 37.26 0.8K
12:15 37.27 37.27 37.25 37.25 1.8K
12:16 37.24 37.24 37.24 37.24 0.6K
12:17 37.23 37.26 37.23 37.26 9.9K
12:18 37.25 37.25 37.21 37.21 3.3K
12:19 37.22 37.22 37.22 37.22 0.3K
12:20 37.22 37.22 37.22 37.22 0.9K
12:21 37.21 37.21 37.21 37.21 0.3K
12:22 37.20 37.21 37.20 37.21 1.9K
12:23 37.22 37.22 37.22 37.22 1.8K
12:24 37.21 37.21 37.21 37.21 1.8K
12:25 37.23 37.23 37.23 37.23 1.1K
12:27 37.22 37.22 37.22 37.22 0.7K
12:28 37.22 37.22 37.22 37.22 2.1K
12:30 37.23 37.24 37.22 37.22 51.3K
12:31 37.27 37.36 37.27 37.36 12.6K
12:32 37.39 37.42 37.39 37.42 1.3K
12:33 37.41 37.41 37.39 37.39 0.9K
12:34 37.40 37.40 37.40 37.40 3.7K
12:35 37.40 37.40 37.39 37.40 0.7K
12:36 37.38 37.39 37.33 37.33 5.7K
12:37 37.32 37.33 37.32 37.33 8.4K
12:38 37.31 37.31 37.27 37.27 2.7K
12:39 37.27 37.27 37.26 37.26 0.9K
12:40 37.25 37.25 37.23 37.23 1.9K
12:41 37.26 37.28 37.26 37.28 4.7K
12:42 37.28 37.28 37.28 37.28 1.0K
12:43 37.27 37.27 37.24 37.24 2.1K
12:44 37.25 37.27 37.24 37.27 2.1K
12:45 37.27 37.27 37.27 37.27 0.5K
12:46 37.28 37.32 37.28 37.32 5.2K
12:48 37.30 37.30 37.28 37.28 1.9K
12:49 37.29 37.29 37.29 37.29 0.5K
12:50 37.27 37.27 37.27 37.27 1.5K
12:51 37.27 37.31 37.25 37.31 2.4K
12:52 37.31 37.34 37.31 37.34 4.6K
12:53 37.32 37.34 37.32 37.34 1.4K
12:54 37.34 37.34 37.31 37.31 1.5K
12:55 37.31 37.31 37.27 37.28 3.7K
12:56 37.26 37.26 37.26 37.26 0.3K
12:57 37.28 37.36 37.28 37.36 7.3K
12:58 37.35 37.35 37.35 37.35 0.3K
12:59 37.33 37.33 37.31 37.31 2.8K
13:00 37.29 37.35 37.28 37.35 4.9K
13:01 37.35 37.35 37.35 37.35 0.9K
13:02 37.33 37.33 37.33 37.33 1.0K
13:03 37.33 37.33 37.31 37.31 1.8K
13:05 37.31 37.33 37.31 37.33 2.0K
13:06 37.30 37.30 37.30 37.30 1.3K
13:07 37.30 37.30 37.23 37.23 2.4K
13:08 37.26 37.26 37.24 37.24 0.5K
13:09 37.27 37.29 37.25 37.29 3.5K
13:10 37.28 37.28 37.28 37.28 0.6K
13:11 37.29 37.29 37.29 37.29 1.4K
13:12 37.29 37.30 37.29 37.30 0.8K
13:13 37.29 37.29 37.29 37.28 0.7K
13:14 37.28 37.29 37.26 37.29 1.6K
13:15 37.28 37.28 37.28 37.28 1.2K
13:16 37.28 37.28 37.28 37.28 0.8K
13:17 37.30 37.30 37.30 37.30 0.4K
13:18 37.30 37.32 37.30 37.32 1.0K
13:19 37.31 37.31 37.29 37.29 1.4K
13:20 37.31 37.31 37.31 37.31 0.6K
13:21 37.30 37.30 37.30 37.30 1.0K
13:22 37.30 37.32 37.30 37.31 2.2K
13:23 37.31 37.31 37.31 37.31 0.6K
13:24 37.30 37.36 37.30 37.35 4.8K
13:25 37.35 37.35 37.35 37.35 0.4K
13:26 37.33 37.35 37.33 37.35 2.7K
13:27 37.33 37.33 37.33 37.33 0.8K
13:28 37.33 37.33 37.33 37.33 1.2K
13:29 37.33 37.33 37.33 37.33 1.4K
13:30 37.32 37.33 37.32 37.33 1.8K
13:31 37.32 37.32 37.32 37.32 3.5K
13:34 37.32 37.32 37.32 37.32 0.7K
13:35 37.30 37.30 37.30 37.30 1.9K
13:36 37.30 37.32 37.30 37.32 6.0K
13:37 37.32 37.34 37.32 37.34 2.2K
13:38 37.34 37.40 37.34 37.40 14.9K
13:39 37.40 37.44 37.40 37.44 2.6K
13:40 37.45 37.45 37.45 37.45 1.6K
13:41 37.43 37.44 37.43 37.44 2.6K
13:42 37.42 37.43 37.41 37.43 2.8K
13:43 37.44 37.44 37.43 37.42 0.9K
13:44 37.42 37.42 37.39 37.40 2.3K
13:45 37.41 37.41 37.40 37.40 1.8K
13:46 37.41 37.43 37.41 37.41 7.3K
13:47 37.39 37.39 37.38 37.38 1.9K
13:48 37.35 37.35 37.35 37.35 9.6K
13:49 37.36 37.38 37.36 37.36 3.8K
13:50 37.35 37.35 37.34 37.34 1.4K
13:51 37.29 37.29 37.29 37.29 1.7K
13:52 37.31 37.33 37.31 37.32 2.7K
13:53 37.32 37.32 37.32 37.32 1.1K
13:54 37.31 37.31 37.31 37.31 0.3K
13:55 37.31 37.33 37.31 37.33 1.9K
13:56 37.27 37.27 37.27 37.27 0.2K
13:57 37.29 37.29 37.25 37.25 1.7K
13:58 37.25 37.25 37.25 37.24 0.6K
13:59 37.26 37.26 37.26 37.26 0.7K
14:00 37.26 37.26 37.25 37.25 3.5K
14:01 37.26 37.26 37.24 37.24 2.5K
14:02 37.25 37.25 37.25 37.25 1.0K
14:03 37.25 37.29 37.25 37.29 6.1K
14:04 37.29 37.31 37.29 37.30 6.9K
14:05 37.30 37.31 37.30 37.31 1.6K
14:06 37.30 37.32 37.30 37.32 6.6K
14:07 37.32 37.32 37.31 37.31 1.3K
14:08 37.31 37.33 37.31 37.33 3.2K
14:10 37.33 37.33 37.32 37.32 0.8K
14:11 37.30 37.31 37.30 37.30 1.6K
14:12 37.30 37.30 37.29 37.29 4.4K
14:13 37.29 37.29 37.29 37.29 1.8K
14:15 37.33 37.34 37.33 37.34 10.0K
14:16 37.35 37.35 37.35 37.35 1.6K
14:17 37.37 37.39 37.37 37.37 1.8K
14:18 37.36 37.37 37.36 37.35 1.9K
14:19 37.35 37.36 37.35 37.35 2.6K
14:20 37.36 37.36 37.35 37.35 0.8K
14:21 37.34 37.35 37.34 37.35 5.9K
14:22 37.36 37.38 37.36 37.36 4.0K
14:23 37.29 37.31 37.29 37.31 1.3K
14:24 37.31 37.31 37.31 37.31 1.1K
14:25 37.32 37.32 37.31 37.32 1.5K
14:26 37.31 37.32 37.31 37.32 6.2K
14:27 37.33 37.33 37.33 37.33 2.1K
14:28 37.35 37.35 37.33 37.33 2.3K
14:29 37.33 37.33 37.27 37.30 17.8K
14:30 37.30 37.30 37.30 37.30 0.4K
14:31 37.31 37.31 37.30 37.30 1.0K
14:32 37.32 37.34 37.32 37.34 4.5K
14:33 37.36 37.37 37.36 37.37 1.0K
14:34 37.37 37.37 37.35 37.35 2.1K
14:35 37.36 37.36 37.36 37.36 1.0K
14:36 37.33 37.33 37.33 37.33 0.3K
14:37 37.32 37.34 37.32 37.34 0.8K
14:38 37.30 37.30 37.30 37.30 0.9K
14:39 37.30 37.34 37.30 37.31 4.6K
14:40 37.33 37.35 37.33 37.34 2.8K
14:41 37.32 37.32 37.32 37.32 1.8K
14:43 37.31 37.37 37.31 37.37 10.0K
14:44 37.41 37.47 37.41 37.47 5.3K
14:45 37.47 37.47 37.47 37.47 1.3K
14:46 37.46 37.46 37.46 37.46 0.4K
14:47 37.48 37.48 37.44 37.44 3.9K
14:48 37.46 37.46 37.46 37.46 0.5K
14:49 37.46 37.46 37.46 37.45 3.1K
14:50 37.47 37.48 37.47 37.47 4.7K
14:51 37.48 37.48 37.45 37.45 7.3K
14:52 37.43 37.46 37.42 37.46 4.8K
14:54 37.42 37.42 37.42 37.42 1.0K
14:55 37.43 37.43 37.41 37.42 1.6K
14:56 37.41 37.41 37.35 37.36 8.7K
14:57 37.34 37.34 37.33 37.34 2.3K
14:58 37.36 37.36 37.34 37.34 1.1K
14:59 37.32 37.32 37.32 37.32 1.5K
15:00 37.31 37.32 37.31 37.31 3.1K
15:01 37.31 37.31 37.31 37.31 0.7K
15:02 37.31 37.31 37.28 37.28 3.0K
15:03 37.27 37.27 37.27 37.27 1.6K
15:04 37.27 37.28 37.25 37.28 4.7K
15:05 37.31 37.32 37.31 37.32 2.8K
15:06 37.30 37.30 37.30 37.30 3.1K
15:07 37.29 37.32 37.29 37.32 3.2K
15:08 37.35 37.35 37.29 37.29 2.6K
15:10 37.30 37.31 37.30 37.31 2.5K
15:11 37.31 37.33 37.31 37.33 7.5K
15:12 37.32 37.32 37.32 37.32 0.7K
15:13 37.35 37.35 37.35 37.35 6.2K
15:14 37.33 37.33 37.33 37.33 1.1K
15:15 37.32 37.33 37.32 37.32 2.1K
15:16 37.30 37.30 37.28 37.28 2.3K
15:17 37.28 37.30 37.28 37.30 8.8K
15:18 37.28 37.28 37.28 37.28 2.1K
15:19 37.26 37.27 37.26 37.27 2.0K
15:20 37.22 37.22 37.22 37.22 1.4K
15:21 37.21 37.21 37.18 37.17 3.6K
15:22 37.18 37.19 37.18 37.19 4.2K
15:23 37.18 37.20 37.18 37.20 9.2K
15:24 37.21 37.21 37.21 37.21 1.8K
15:25 37.20 37.21 37.20 37.21 1.8K
15:26 37.22 37.22 37.22 37.22 2.8K
15:27 37.23 37.23 37.22 37.22 8.3K
15:29 37.19 37.22 37.19 37.20 7.0K
15:30 37.18 37.18 37.18 37.17 2.6K
15:31 37.18 37.19 37.18 37.19 2.6K
15:32 37.19 37.19 37.18 37.18 1.1K
15:33 37.18 37.18 37.18 37.17 7.5K
15:34 37.17 37.17 37.17 37.17 1.0K
15:35 37.16 37.16 37.16 37.16 1.5K
15:36 37.15 37.15 37.13 37.14 4.3K
15:37 37.12 37.12 37.12 37.12 11.4K
15:38 37.12 37.12 37.11 37.11 5.1K
15:39 37.09 37.11 37.09 37.11 9.5K
15:40 37.12 37.16 37.12 37.15 15.2K
15:41 37.16 37.16 37.14 37.14 6.2K
15:42 37.14 37.14 37.10 37.10 5.4K
15:43 37.08 37.12 37.08 37.12 5.5K
15:44 37.11 37.12 37.11 37.12 3.6K
15:45 37.11 37.11 37.09 37.09 6.3K
15:46 37.08 37.09 37.07 37.07 4.3K
15:47 37.08 37.08 37.08 37.08 0.9K
15:48 37.07 37.07 37.05 37.05 9.1K
15:49 37.03 37.07 37.03 37.04 13.9K
15:50 37.07 37.08 37.06 37.06 9.2K
15:51 37.05 37.05 36.99 37.00 12.1K
15:52 37.00 37.02 36.99 37.02 22.7K
15:53 37.03 37.06 37.03 37.06 28.1K
15:54 37.06 37.08 37.04 37.08 17.9K
15:55 37.08 37.08 37.02 37.03 24.2K
15:56 37.01 37.03 37.00 37.03 49.9K
15:57 37.05 37.07 37.02 37.04 30.6K
15:58 37.04 37.07 37.02 37.07 36.1K
15:59 37.12 37.12 37.04 37.07 339.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available