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 36.95 37.20 36.95 37.20 144.3K
09:31 37.19 37.22 37.19 37.22 1.1K
09:32 37.04 37.19 37.04 37.19 1.1K
09:34 37.14 37.14 37.11 37.11 3.4K
09:35 37.09 37.09 37.09 37.09 0.6K
09:36 37.07 37.07 36.87 36.89 8.7K
09:37 36.89 36.90 36.80 36.90 1.6K
09:38 36.81 36.88 36.81 36.88 2.1K
09:39 36.84 36.85 36.84 36.85 3.1K
09:40 36.85 36.85 36.70 36.70 4.6K
09:41 36.74 36.74 36.67 36.67 4.8K
09:43 36.63 36.71 36.63 36.71 7.2K
09:44 36.77 36.89 36.77 36.89 11.6K
09:45 36.90 37.01 36.90 37.01 4.0K
09:46 37.00 37.04 37.00 37.04 2.2K
09:47 37.07 37.07 37.07 37.07 1.4K
09:48 37.00 37.03 37.00 37.03 2.8K
09:49 37.02 37.02 37.02 37.02 2.6K
09:50 37.06 37.06 37.04 37.03 2.4K
09:51 37.13 37.16 37.13 37.13 2.5K
09:52 37.12 37.13 37.12 37.13 1.8K
09:53 37.16 37.17 37.16 37.17 5.8K
09:54 37.17 37.17 37.16 37.16 7.3K
09:55 37.16 37.23 37.16 37.18 3.1K
09:57 37.17 37.17 37.15 37.15 1.6K
09:58 37.15 37.15 37.15 37.15 0.7K
09:59 37.15 37.23 37.12 37.23 8.5K
10:00 37.26 37.48 37.26 37.48 9.3K
10:03 37.50 37.60 37.50 37.60 4.3K
10:04 37.66 37.69 37.65 37.69 4.2K
10:05 37.71 37.71 37.64 37.64 2.5K
10:06 37.64 37.64 37.64 37.64 0.8K
10:07 37.65 37.68 37.65 37.67 1.6K
10:08 37.62 37.77 37.62 37.77 4.2K
10:09 37.83 37.83 37.81 37.81 1.8K
10:10 37.81 37.84 37.81 37.84 1.7K
10:11 37.84 37.87 37.84 37.85 6.2K
10:12 37.83 37.84 37.82 37.84 2.4K
10:13 37.87 37.87 37.87 37.87 2.2K
10:14 37.86 37.86 37.85 37.85 1.2K
10:15 37.85 37.85 37.85 37.85 0.3K
10:16 37.81 37.81 37.73 37.73 4.6K
10:17 37.74 37.74 37.73 37.73 1.4K
10:18 37.73 37.73 37.73 37.73 0.3K
10:19 37.74 37.74 37.72 37.72 3.7K
10:20 37.68 37.68 37.68 37.68 1.5K
10:21 37.74 37.74 37.73 37.73 1.2K
10:22 37.71 37.73 37.71 37.73 0.9K
10:23 37.77 37.79 37.77 37.79 0.7K
10:24 37.77 37.83 37.77 37.83 0.9K
10:25 37.83 37.84 37.82 37.82 1.2K
10:26 37.78 37.81 37.78 37.81 3.8K
10:27 37.85 37.86 37.85 37.86 0.6K
10:28 37.84 37.84 37.84 37.84 0.8K
10:29 37.81 37.83 37.81 37.83 1.4K
10:31 37.78 37.85 37.78 37.85 4.2K
10:33 37.83 37.83 37.80 37.83 1.4K
10:34 37.92 37.92 37.89 37.91 3.9K
10:36 37.89 37.89 37.85 37.85 1.9K
10:37 37.83 37.83 37.83 37.83 0.4K
10:38 37.76 37.77 37.76 37.77 1.8K
10:39 37.77 37.77 37.77 37.77 0.9K
10:40 37.74 37.74 37.72 37.72 1.2K
10:41 37.73 37.73 37.70 37.70 1.5K
10:42 37.70 37.73 37.70 37.73 3.8K
10:43 37.79 37.79 37.79 37.79 6.2K
10:44 37.90 37.92 37.90 37.92 1.5K
10:45 37.90 37.90 37.90 37.90 2.9K
10:46 37.88 37.88 37.88 37.88 3.0K
10:47 37.89 37.89 37.84 37.86 8.7K
10:48 37.92 37.92 37.92 37.92 0.4K
10:49 37.90 37.90 37.86 37.85 2.3K
10:50 37.85 37.85 37.85 37.85 2.3K
10:51 37.88 37.88 37.87 37.87 6.1K
10:52 37.94 37.94 37.90 37.92 3.3K
10:53 37.93 37.93 37.93 37.93 0.8K
10:54 37.93 37.96 37.93 37.96 0.8K
10:55 37.96 37.98 37.95 37.95 2.6K
10:56 37.92 37.94 37.92 37.94 1.4K
10:57 37.89 37.89 37.89 37.89 1.0K
10:58 37.88 37.88 37.88 37.88 1.3K
10:59 37.88 37.90 37.88 37.90 1.4K
11:00 37.90 37.90 37.90 37.90 1.1K
11:01 37.85 37.85 37.82 37.82 3.4K
11:03 37.82 37.82 37.79 37.79 1.3K
11:04 37.77 37.77 37.77 37.77 0.8K
11:05 37.74 37.74 37.74 37.74 1.7K
11:06 37.77 37.86 37.77 37.85 1.8K
11:07 37.85 37.85 37.76 37.76 14.5K
11:08 37.74 37.74 37.74 37.74 6.5K
11:09 37.72 37.72 37.70 37.71 1.9K
11:10 37.74 37.74 37.74 37.74 0.4K
11:11 37.74 37.74 37.70 37.70 4.3K
11:12 37.71 37.72 37.70 37.70 7.1K
11:13 37.76 37.76 37.76 37.76 2.2K
11:15 37.71 37.71 37.69 37.69 2.9K
11:17 37.66 37.69 37.66 37.69 2.1K
11:18 37.69 37.69 37.69 37.69 1.2K
11:21 37.67 37.68 37.64 37.64 3.6K
11:22 37.64 37.64 37.64 37.64 0.6K
11:24 37.67 37.67 37.65 37.65 2.3K
11:26 37.59 37.59 37.59 37.59 1.4K
11:29 37.55 37.60 37.55 37.60 2.4K
11:30 37.57 37.57 37.49 37.51 6.2K
11:31 37.51 37.51 37.50 37.50 0.7K
11:32 37.50 37.61 37.50 37.61 12.1K
11:33 37.63 37.63 37.63 37.63 0.4K
11:34 37.64 37.67 37.64 37.67 1.7K
11:36 37.65 37.65 37.65 37.65 2.1K
11:37 37.65 37.65 37.65 37.65 0.6K
11:38 37.65 37.66 37.65 37.66 1.6K
11:39 37.65 37.65 37.65 37.65 1.1K
11:40 37.65 37.65 37.65 37.65 0.3K
11:41 37.55 37.55 37.55 37.55 4.1K
11:44 37.58 37.58 37.54 37.53 2.9K
11:46 37.54 37.54 37.54 37.54 1.4K
11:47 37.55 37.55 37.55 37.55 1.1K
11:48 37.54 37.54 37.54 37.53 0.9K
11:50 37.54 37.54 37.51 37.51 1.7K
11:52 37.51 37.53 37.51 37.53 2.3K
11:53 37.53 37.53 37.53 37.53 1.1K
11:54 37.58 37.58 37.58 37.58 0.4K
11:55 37.56 37.56 37.56 37.56 0.7K
11:56 37.56 37.56 37.56 37.56 1.8K
11:57 37.67 37.73 37.67 37.73 13.9K
11:58 37.71 37.71 37.70 37.70 1.2K
11:59 37.70 37.70 37.70 37.70 0.9K
12:00 37.68 37.68 37.68 37.68 0.4K
12:01 37.69 37.69 37.69 37.69 3.1K
12:02 37.72 37.72 37.72 37.72 1.8K
12:03 37.73 37.73 37.73 37.73 0.3K
12:04 37.72 37.76 37.71 37.74 3.7K
12:05 37.76 37.77 37.74 37.77 1.4K
12:06 37.83 37.83 37.83 37.83 0.1K
12:07 37.87 37.88 37.87 37.88 0.8K
12:08 37.87 37.88 37.87 37.88 1.9K
12:09 37.88 37.88 37.88 37.88 0.6K
12:11 37.86 37.90 37.86 37.90 2.2K
12:13 37.90 37.91 37.90 37.91 2.1K
12:14 37.90 37.91 37.90 37.91 0.5K
12:15 37.89 37.92 37.89 37.92 2.5K
12:16 37.91 37.91 37.91 37.91 0.3K
12:17 37.90 37.92 37.90 37.92 2.2K
12:20 37.91 37.91 37.91 37.91 2.5K
12:21 37.89 37.89 37.89 37.89 0.8K
12:22 37.85 37.85 37.85 37.85 1.4K
12:23 37.89 37.89 37.89 37.89 0.5K
12:24 37.90 37.90 37.88 37.88 1.7K
12:25 37.91 37.91 37.91 37.91 0.2K
12:26 37.92 37.92 37.92 37.92 1.0K
12:27 37.93 37.95 37.93 37.92 2.0K
12:28 37.93 37.93 37.93 37.92 1.6K
12:30 37.93 37.94 37.93 37.94 0.7K
12:31 37.98 38.02 37.98 37.99 4.7K
12:32 37.99 37.99 37.99 37.99 1.8K
12:33 38.03 38.03 38.01 38.01 1.2K
12:34 38.03 38.03 38.03 38.03 1.3K
12:36 38.03 38.03 38.03 38.03 0.5K
12:38 37.99 38.01 37.98 38.01 4.9K
12:40 38.01 38.03 38.01 38.03 3.7K
12:41 38.01 38.01 38.01 38.01 1.9K
12:42 37.99 37.99 37.98 37.98 1.9K
12:45 37.98 37.98 37.98 37.98 0.8K
12:46 37.97 37.97 37.97 37.97 0.1K
12:47 37.97 37.97 37.97 37.97 1.1K
12:48 37.99 38.01 37.99 38.01 1.7K
12:49 38.02 38.02 38.01 38.02 2.6K
12:51 38.01 38.01 37.97 37.97 14.1K
12:52 38.00 38.07 38.00 38.02 44.4K
12:53 38.02 38.05 38.02 38.03 0.8K
12:54 38.03 38.03 38.03 38.03 1.6K
12:55 38.00 38.00 38.00 38.00 1.7K
12:56 38.00 38.00 38.00 38.00 0.3K
12:57 38.01 38.01 37.96 37.96 1.6K
12:58 37.96 37.98 37.96 37.98 1.2K
12:59 37.98 37.98 37.97 37.97 0.4K
13:00 37.97 37.98 37.97 37.98 0.7K
13:01 37.97 38.00 37.97 37.99 0.7K
13:02 38.00 38.06 38.00 38.06 11.9K
13:03 38.06 38.06 38.02 38.02 2.0K
13:04 38.02 38.02 37.99 37.99 1.8K
13:05 37.97 37.97 37.97 37.97 2.0K
13:06 37.96 37.96 37.96 37.96 0.9K
13:07 37.87 37.88 37.84 37.88 3.8K
13:08 37.90 37.90 37.90 37.90 0.8K
13:09 37.91 37.91 37.91 37.91 0.3K
13:10 37.92 37.92 37.91 37.91 0.9K
13:11 37.91 37.91 37.91 37.91 0.2K
13:12 37.88 37.88 37.85 37.85 2.2K
13:13 37.85 37.85 37.85 37.85 0.9K
13:15 37.82 37.82 37.82 37.82 1.4K
13:16 37.85 37.85 37.85 37.85 1.1K
13:17 37.86 37.86 37.86 37.85 0.4K
13:19 37.86 37.86 37.84 37.84 3.0K
13:21 37.88 37.88 37.88 37.88 0.7K
13:23 37.86 37.86 37.79 37.79 2.5K
13:24 37.80 37.80 37.80 37.80 2.6K
13:26 37.88 37.88 37.88 37.88 0.2K
13:27 37.87 37.87 37.87 37.87 3.6K
13:28 37.87 37.87 37.87 37.87 1.0K
13:29 37.92 37.92 37.90 37.90 1.5K
13:31 37.90 37.96 37.90 37.96 3.9K
13:32 37.96 37.96 37.96 37.96 0.3K
13:33 37.96 37.96 37.96 37.96 0.5K
13:34 37.93 37.93 37.93 37.92 3.1K
13:35 37.91 37.91 37.87 37.87 2.9K
13:36 37.89 37.89 37.89 37.89 1.2K
13:38 37.89 37.97 37.89 37.97 10.7K
13:39 37.99 37.99 37.97 37.97 0.8K
13:40 37.94 37.94 37.94 37.94 1.7K
13:42 37.98 37.98 37.98 37.98 0.7K
13:45 37.99 38.00 37.99 37.99 12.1K
13:46 37.97 37.98 37.97 37.98 1.5K
13:47 37.96 37.97 37.96 37.97 3.1K
13:49 37.98 37.98 37.98 37.98 0.9K
13:50 38.00 38.11 37.99 38.11 47.2K
13:51 38.10 38.10 38.10 38.10 0.1K
13:52 38.10 38.12 38.10 38.12 0.8K
13:53 38.11 38.11 38.11 38.10 1.2K
13:54 38.08 38.10 38.08 38.10 1.5K
13:55 38.04 38.04 38.00 38.00 4.0K
13:56 38.00 38.00 37.92 37.92 3.1K
13:57 37.91 37.91 37.89 37.89 1.0K
13:58 37.91 37.91 37.91 37.91 0.1K
13:59 37.93 37.97 37.93 37.95 4.7K
14:01 37.92 37.92 37.92 37.92 4.1K
14:02 37.90 37.90 37.90 37.90 1.0K
14:04 37.91 37.91 37.89 37.89 2.5K
14:05 37.87 37.87 37.83 37.84 6.8K
14:06 37.86 37.86 37.86 37.86 4.2K
14:07 37.87 37.87 37.83 37.83 2.8K
14:08 37.81 37.81 37.81 37.81 2.4K
14:11 37.82 37.82 37.82 37.82 1.3K
14:12 37.84 37.87 37.84 37.87 2.8K
14:13 37.82 37.82 37.80 37.80 2.2K
14:14 37.77 37.77 37.77 37.77 0.4K
14:15 37.75 37.76 37.75 37.76 1.5K
14:16 37.77 37.77 37.77 37.77 0.6K
14:17 37.78 37.82 37.78 37.81 4.8K
14:19 37.77 37.77 37.77 37.77 1.3K
14:20 37.75 37.75 37.75 37.75 1.8K
14:21 37.78 37.78 37.78 37.78 0.8K
14:22 37.82 37.82 37.82 37.82 1.3K
14:24 37.78 37.78 37.78 37.78 0.9K
14:25 37.78 37.78 37.78 37.78 1.0K
14:27 37.78 37.82 37.78 37.82 2.5K
14:29 37.79 37.79 37.77 37.77 1.7K
14:31 37.75 37.75 37.75 37.74 1.1K
14:33 37.75 37.75 37.75 37.75 2.3K
14:36 37.74 37.74 37.74 37.74 2.6K
14:37 37.73 37.73 37.73 37.73 0.5K
14:38 37.73 37.73 37.72 37.73 2.5K
14:39 37.71 37.73 37.71 37.73 1.3K
14:40 37.74 37.74 37.74 37.74 0.4K
14:41 37.72 37.73 37.72 37.73 0.9K
14:42 37.74 37.74 37.74 37.74 2.1K
14:44 37.72 37.74 37.72 37.74 1.8K
14:46 37.75 37.75 37.75 37.75 0.4K
14:47 37.74 37.74 37.71 37.71 3.3K
14:48 37.71 37.71 37.70 37.70 1.4K
14:50 37.70 37.70 37.70 37.70 1.5K
14:51 37.73 37.73 37.73 37.73 1.2K
14:53 37.73 37.73 37.73 37.73 1.6K
14:55 37.72 37.74 37.72 37.74 2.2K
14:56 37.75 37.75 37.75 37.75 0.4K
14:57 37.74 37.75 37.74 37.75 1.2K
14:58 37.77 37.77 37.77 37.77 1.8K
14:59 37.78 37.78 37.78 37.78 2.6K
15:01 37.78 37.78 37.78 37.78 1.3K
15:02 37.78 37.78 37.78 37.78 1.2K
15:03 37.79 37.79 37.79 37.79 3.8K
15:05 37.79 37.79 37.79 37.79 1.9K
15:07 37.77 37.79 37.77 37.78 1.6K
15:08 37.74 37.74 37.74 37.74 0.9K
15:09 37.73 37.73 37.73 37.73 2.4K
15:12 37.72 37.72 37.72 37.72 0.8K
15:13 37.72 37.72 37.72 37.72 3.6K
15:16 37.74 37.74 37.74 37.74 0.8K
15:17 37.75 37.76 37.75 37.76 1.5K
15:19 37.81 37.81 37.81 37.81 0.7K
15:20 37.82 37.82 37.77 37.77 2.9K
15:22 37.76 37.76 37.76 37.76 1.8K
15:24 37.76 37.76 37.76 37.76 0.2K
15:25 37.74 37.77 37.74 37.77 2.6K
15:26 37.80 37.80 37.80 37.80 1.2K
15:27 37.79 37.80 37.79 37.80 2.8K
15:28 37.81 37.84 37.80 37.83 3.2K
15:29 37.85 37.85 37.81 37.81 1.9K
15:30 37.82 37.82 37.73 37.73 3.9K
15:31 37.72 37.74 37.72 37.74 1.9K
15:32 37.72 37.72 37.69 37.69 3.0K
15:33 37.70 37.70 37.68 37.68 1.6K
15:34 37.69 37.69 37.69 37.69 1.9K
15:35 37.72 37.72 37.71 37.71 4.1K
15:36 37.72 37.72 37.72 37.72 1.1K
15:37 37.72 37.72 37.72 37.72 3.5K
15:38 37.73 37.73 37.73 37.73 1.1K
15:39 37.73 37.73 37.72 37.72 2.6K
15:40 37.73 37.73 37.73 37.73 2.1K
15:41 37.69 37.69 37.69 37.69 3.2K
15:43 37.71 37.72 37.70 37.72 2.2K
15:44 37.70 37.70 37.69 37.69 2.6K
15:45 37.71 37.72 37.68 37.71 8.8K
15:46 37.71 37.71 37.70 37.71 7.6K
15:47 37.77 37.78 37.77 37.77 7.2K
15:48 37.80 37.80 37.80 37.80 2.0K
15:49 37.79 37.83 37.79 37.83 6.1K
15:50 38.05 38.05 37.84 37.88 5.0K
15:51 37.91 37.91 37.85 37.85 8.1K
15:52 37.83 37.83 37.81 37.83 8.4K
15:53 37.85 37.88 37.84 37.88 3.8K
15:54 37.86 37.88 37.85 37.88 7.7K
15:55 37.86 37.86 37.83 37.84 13.6K
15:56 37.89 37.91 37.85 37.85 11.8K
15:57 37.85 37.89 37.85 37.86 18.5K
15:58 37.85 37.89 37.85 37.87 18.3K
15:59 37.88 37.95 37.88 37.95 2,595.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available