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 37.94 37.94 37.86 37.86 18.1K
09:32 37.84 37.84 37.76 37.76 0.5K
09:33 37.80 37.86 37.80 37.86 3.3K
09:34 37.88 37.97 37.88 37.97 2.2K
09:35 37.90 37.90 37.90 37.90 1.6K
09:36 37.92 38.02 37.92 38.02 1.4K
09:38 38.02 38.02 37.98 37.98 0.8K
09:39 37.98 37.99 37.96 37.96 1.6K
09:40 37.96 37.96 37.96 37.96 1.3K
09:41 37.95 37.95 37.95 37.95 2.6K
09:42 38.03 38.04 38.03 38.04 2.5K
09:43 38.01 38.01 38.01 38.01 0.9K
09:44 38.01 38.01 38.01 38.01 0.5K
09:45 38.03 38.03 38.03 38.03 0.8K
09:46 38.08 38.08 38.08 38.08 1.1K
09:47 38.07 38.07 38.07 38.07 0.9K
09:48 38.17 38.17 38.14 38.14 2.6K
09:49 38.15 38.17 38.15 38.17 3.7K
09:50 38.22 38.22 38.22 38.22 1.3K
09:51 38.25 38.25 38.25 38.25 0.7K
09:52 38.25 38.25 38.24 38.24 2.5K
09:53 38.26 38.26 38.26 38.26 0.7K
09:54 38.40 38.40 38.37 38.37 2.2K
09:55 38.34 38.38 38.34 38.38 0.7K
09:56 38.34 38.34 38.34 38.34 1.6K
09:57 38.36 38.38 38.36 38.38 3.6K
09:58 38.41 38.41 38.41 38.41 1.0K
09:59 38.39 38.39 38.39 38.39 0.8K
10:00 38.44 38.44 38.43 38.43 2.0K
10:01 38.42 38.42 38.42 38.42 0.7K
10:02 38.39 38.39 38.39 38.39 2.7K
10:04 38.46 38.48 38.46 38.48 0.2K
10:05 38.46 38.56 38.45 38.56 5.9K
10:06 38.52 38.52 38.52 38.52 0.7K
10:07 38.53 38.62 38.53 38.62 3.9K
10:08 38.72 38.72 38.68 38.72 4.2K
10:09 38.79 38.87 38.79 38.87 5.2K
10:10 38.82 38.82 38.82 38.82 2.7K
10:11 38.80 38.83 38.80 38.83 1.8K
10:12 38.82 38.84 38.77 38.84 3.8K
10:13 38.85 38.86 38.82 38.82 2.0K
10:14 38.87 38.87 38.80 38.87 2.4K
10:15 38.84 38.84 38.84 38.84 0.7K
10:16 38.79 38.79 38.74 38.74 4.6K
10:17 38.81 38.85 38.81 38.84 6.9K
10:18 38.80 38.80 38.80 38.80 0.2K
10:19 38.77 38.77 38.73 38.73 1.9K
10:20 38.71 38.75 38.71 38.75 0.9K
10:21 38.79 38.79 38.76 38.76 1.4K
10:22 38.73 38.73 38.73 38.73 2.5K
10:23 38.73 38.75 38.73 38.75 1.3K
10:24 38.81 38.81 38.81 38.81 1.1K
10:25 38.79 38.79 38.77 38.77 1.2K
10:26 38.78 38.81 38.78 38.81 1.0K
10:27 38.82 38.82 38.79 38.79 5.0K
10:29 38.79 38.86 38.77 38.86 5.8K
10:30 38.85 38.85 38.85 38.85 2.6K
10:32 38.86 38.86 38.83 38.83 2.9K
10:33 38.84 38.84 38.80 38.80 5.4K
10:34 38.82 38.84 38.82 38.84 3.2K
10:36 38.82 38.82 38.78 38.78 8.7K
10:38 38.83 38.83 38.80 38.81 4.8K
10:39 38.80 38.83 38.80 38.83 5.8K
10:40 38.83 38.83 38.81 38.81 3.7K
10:41 38.81 38.84 38.78 38.78 8.5K
10:42 38.79 38.79 38.79 38.79 0.7K
10:43 38.78 38.78 38.78 38.78 0.3K
10:44 38.80 38.80 38.78 38.78 3.1K
10:45 38.78 38.79 38.77 38.77 11.9K
10:46 38.75 38.87 38.75 38.87 7.5K
10:47 38.85 38.85 38.85 38.85 0.4K
10:48 38.96 38.96 38.92 38.92 4.5K
10:49 38.97 38.97 38.97 38.97 2.1K
10:50 38.90 38.97 38.90 38.93 5.4K
10:51 38.93 38.96 38.93 38.96 1.7K
10:52 38.96 38.96 38.92 38.92 9.6K
10:53 38.96 38.96 38.93 38.93 5.6K
10:54 38.96 38.96 38.94 38.94 1.7K
10:55 38.94 38.94 38.94 38.94 1.2K
10:56 38.94 38.94 38.91 38.91 3.2K
10:57 38.91 38.94 38.91 38.94 0.8K
10:58 38.93 38.93 38.91 38.91 2.6K
10:59 38.91 38.91 38.83 38.83 2.0K
11:00 38.84 38.84 38.80 38.80 3.0K
11:02 38.80 38.80 38.76 38.76 1.8K
11:04 38.78 38.78 38.67 38.67 4.2K
11:05 38.69 38.69 38.67 38.67 1.1K
11:06 38.64 38.64 38.59 38.59 4.9K
11:07 38.60 38.60 38.60 38.60 7.4K
11:10 38.54 38.54 38.54 38.53 0.3K
11:11 38.52 38.52 38.52 38.52 0.5K
11:12 38.52 38.54 38.52 38.54 2.9K
11:15 38.50 38.50 38.50 38.49 3.8K
11:20 38.51 38.51 38.51 38.51 3.3K
11:22 38.58 38.58 38.58 38.58 0.2K
11:23 38.58 38.58 38.58 38.58 2.5K
11:25 38.57 38.57 38.57 38.57 2.9K
11:26 38.53 38.53 38.53 38.53 3.4K
11:28 38.51 38.51 38.51 38.51 1.0K
11:31 38.53 38.53 38.53 38.53 1.3K
11:32 38.59 38.59 38.59 38.59 2.2K
11:33 38.58 38.59 38.58 38.59 1.4K
11:35 38.60 38.60 38.57 38.58 3.9K
11:36 38.58 38.58 38.58 38.58 2.1K
11:38 38.58 38.58 38.58 38.58 1.9K
11:40 38.56 38.56 38.53 38.53 1.4K
11:41 38.54 38.54 38.54 38.53 2.2K
11:44 38.55 38.55 38.53 38.53 1.4K
11:45 38.51 38.51 38.51 38.51 1.9K
11:46 38.53 38.53 38.53 38.53 4.0K
11:47 38.53 38.53 38.53 38.53 1.2K
11:48 38.57 38.57 38.57 38.57 0.2K
11:49 38.56 38.56 38.56 38.56 0.3K
11:51 38.54 38.54 38.54 38.53 0.9K
11:52 38.52 38.52 38.52 38.52 1.3K
11:53 38.50 38.50 38.50 38.50 2.0K
11:56 38.52 38.52 38.52 38.52 0.2K
11:57 38.51 38.52 38.50 38.50 1.2K
11:59 38.49 38.49 38.49 38.49 1.3K
12:02 38.48 38.52 38.48 38.52 4.9K
12:03 38.50 38.50 38.50 38.50 0.2K
12:04 38.48 38.48 38.48 38.48 3.1K
12:07 38.46 38.49 38.46 38.49 5.0K
12:09 38.50 38.50 38.50 38.50 2.9K
12:11 38.46 38.46 38.46 38.46 2.7K
12:13 38.46 38.48 38.46 38.48 1.4K
12:16 38.46 38.46 38.41 38.41 6.5K
12:17 38.40 38.43 38.40 38.43 2.0K
12:18 38.46 38.46 38.45 38.45 1.4K
12:19 38.44 38.44 38.42 38.42 3.5K
12:23 38.40 38.40 38.38 38.39 2.1K
12:24 38.40 38.40 38.40 38.40 0.8K
12:25 38.41 38.41 38.41 38.41 0.4K
12:26 38.41 38.41 38.40 38.40 1.0K
12:27 38.38 38.38 38.38 38.38 1.0K
12:28 38.36 38.36 38.36 38.36 2.4K
12:29 38.35 38.35 38.35 38.35 0.6K
12:30 38.35 38.36 38.35 38.36 1.3K
12:31 38.36 38.41 38.36 38.41 2.9K
12:33 38.36 38.38 38.36 38.38 2.1K
12:35 38.37 38.37 38.37 38.37 1.1K
12:36 38.41 38.46 38.41 38.46 4.4K
12:38 38.45 38.45 38.45 38.45 1.3K
12:39 38.39 38.39 38.39 38.39 3.1K
12:40 38.44 38.44 38.44 38.44 3.6K
12:41 38.43 38.43 38.43 38.42 0.2K
12:42 38.43 38.43 38.43 38.43 1.6K
12:43 38.39 38.39 38.38 38.38 1.8K
12:44 38.35 38.35 38.35 38.35 0.6K
12:45 38.34 38.34 38.34 38.34 0.6K
12:46 38.34 38.34 38.34 38.34 0.9K
12:51 38.35 38.35 38.31 38.31 2.4K
12:52 38.33 38.33 38.33 38.33 2.4K
12:53 38.32 38.32 38.32 38.32 0.4K
12:54 38.30 38.34 38.20 38.21 21.2K
12:55 38.28 38.33 38.28 38.33 9.0K
12:57 38.32 38.32 38.32 38.32 0.5K
12:58 38.32 38.32 38.28 38.28 2.4K
12:59 38.30 38.30 38.30 38.30 1.5K
13:00 38.29 38.33 38.28 38.29 43.7K
13:01 38.32 38.32 38.27 38.28 6.4K
13:03 38.28 38.28 38.16 38.16 7.0K
13:04 38.19 38.19 38.16 38.17 5.7K
13:05 38.13 38.13 38.10 38.10 3.6K
13:06 38.10 38.10 38.10 38.10 0.9K
13:07 38.08 38.08 38.08 38.08 1.7K
13:09 38.08 38.08 38.08 38.08 0.4K
13:10 38.09 38.11 38.08 38.09 14.8K
13:11 38.09 38.09 38.05 38.07 9.7K
13:14 38.03 38.03 38.00 38.00 0.5K
13:15 38.00 38.00 38.00 38.00 3.3K
13:17 38.01 38.02 38.01 38.02 4.4K
13:18 38.01 38.02 38.01 38.02 0.9K
13:19 38.01 38.01 38.01 38.01 0.7K
13:20 38.01 38.03 37.99 38.01 19.8K
13:21 38.00 38.00 37.96 37.96 1.9K
13:22 37.94 38.00 37.94 38.00 3.2K
13:23 38.01 38.01 38.01 38.01 5.4K
13:24 37.98 37.98 37.98 37.98 1.1K
13:25 38.00 38.00 38.00 38.00 0.3K
13:26 38.00 38.00 38.00 38.00 0.7K
13:28 38.01 38.01 37.99 37.99 7.5K
13:29 37.96 37.96 37.96 37.96 2.9K
13:30 37.97 37.97 37.97 37.97 0.9K
13:31 37.99 37.99 37.99 37.99 0.9K
13:32 37.96 37.96 37.96 37.96 0.7K
13:33 37.91 37.91 37.91 37.91 3.1K
13:35 37.98 37.98 37.98 37.98 0.7K
13:36 38.00 38.00 38.00 38.00 0.2K
13:37 38.00 38.00 37.99 37.99 3.6K
13:40 38.00 38.00 37.98 37.98 4.4K
13:41 38.00 38.01 38.00 38.01 5.1K
13:42 38.02 38.02 38.00 38.00 3.3K
13:43 38.00 38.00 38.00 38.00 1.2K
13:44 37.99 37.99 37.97 37.98 3.0K
13:45 37.97 37.97 37.97 37.97 0.9K
13:46 37.96 37.96 37.94 37.94 1.9K
13:47 37.93 37.97 37.93 37.97 5.5K
13:48 37.98 38.00 37.98 37.99 16.9K
13:49 38.02 38.02 37.99 37.99 2.7K
13:50 37.96 37.96 37.96 37.96 2.1K
13:51 37.94 37.95 37.94 37.95 0.6K
13:52 37.93 37.95 37.93 37.93 1.3K
13:53 37.94 37.94 37.94 37.94 1.1K
13:54 37.92 37.92 37.92 37.92 1.2K
13:55 37.92 37.93 37.92 37.93 6.2K
13:56 37.93 37.93 37.93 37.93 0.6K
13:57 37.92 37.92 37.92 37.92 2.0K
13:58 37.91 37.91 37.90 37.90 3.3K
13:59 37.90 37.90 37.90 37.90 0.3K
14:00 37.90 37.90 37.90 37.90 0.5K
14:01 37.91 37.91 37.90 37.90 6.7K
14:02 37.92 37.92 37.91 37.91 10.1K
14:03 37.89 37.89 37.89 37.89 0.9K
14:04 37.90 37.90 37.85 37.85 3.9K
14:05 37.86 37.86 37.85 37.85 6.9K
14:06 37.86 37.92 37.86 37.92 15.6K
14:07 38.04 38.14 38.04 38.14 3.7K
14:08 38.15 38.15 38.15 38.15 0.5K
14:09 38.11 38.11 38.11 38.11 3.3K
14:10 38.08 38.08 38.08 38.08 1.3K
14:11 38.08 38.08 38.07 38.07 5.1K
14:12 38.08 38.10 38.08 38.10 4.2K
14:13 38.12 38.12 38.12 38.12 0.2K
14:14 38.14 38.14 38.10 38.12 6.4K
14:16 38.09 38.09 38.06 38.06 0.9K
14:17 38.06 38.06 38.05 38.05 1.0K
14:18 38.04 38.04 38.04 38.04 1.7K
14:19 38.08 38.08 38.08 38.08 0.5K
14:20 38.10 38.10 38.10 38.10 1.4K
14:21 38.12 38.12 38.09 38.09 2.5K
14:24 38.09 38.09 38.09 38.09 0.5K
14:25 38.06 38.06 38.06 38.06 1.9K
14:27 38.07 38.09 38.07 38.09 1.7K
14:28 38.11 38.11 38.11 38.11 2.6K
14:30 38.11 38.11 38.10 38.10 1.0K
14:31 38.11 38.11 38.11 38.10 1.8K
14:35 38.11 38.11 38.11 38.10 0.4K
14:36 38.10 38.10 38.10 38.10 1.6K
14:37 38.10 38.10 38.10 38.10 1.3K
14:38 38.09 38.09 38.09 38.09 0.6K
14:39 38.08 38.08 38.07 38.07 1.1K
14:41 38.08 38.08 38.08 38.08 0.9K
14:42 38.10 38.10 38.10 38.10 3.5K
14:43 38.09 38.09 38.09 38.09 1.7K
14:46 38.10 38.10 38.10 38.10 0.6K
14:47 38.12 38.18 38.12 38.18 21.2K
14:48 38.21 38.33 38.21 38.33 6.6K
14:50 38.28 38.28 38.25 38.25 15.4K
14:51 38.26 38.26 38.26 38.26 0.7K
14:52 38.30 38.35 38.30 38.30 1.9K
14:53 38.29 38.29 38.29 38.29 1.2K
14:54 38.28 38.28 38.28 38.28 0.6K
14:56 38.25 38.25 38.25 38.25 1.9K
14:57 38.22 38.22 38.22 38.22 2.9K
14:58 38.23 38.23 38.20 38.20 2.4K
15:00 38.21 38.21 38.19 38.19 2.8K
15:03 38.22 38.22 38.22 38.22 5.8K
15:12 38.14 38.14 38.14 38.14 1.6K
15:15 38.13 38.13 38.13 38.13 3.1K
15:16 38.08 38.08 38.08 38.08 1.6K
15:19 38.08 38.08 38.08 38.08 3.0K
15:22 38.07 38.09 38.07 38.09 1.3K
15:24 38.09 38.09 38.05 38.05 5.9K
15:25 38.09 38.10 38.09 38.10 7.5K
15:26 38.12 38.12 38.11 38.10 2.0K
15:27 38.09 38.09 38.09 38.09 1.7K
15:28 38.03 38.03 38.03 38.03 2.0K
15:29 38.01 38.02 38.01 38.02 2.6K
15:30 38.00 38.03 38.00 38.03 2.1K
15:31 38.03 38.05 38.03 38.05 1.6K
15:32 38.03 38.04 38.03 38.03 1.3K
15:33 38.02 38.03 38.02 38.02 1.8K
15:34 38.01 38.01 38.00 38.00 2.7K
15:35 38.00 38.01 37.99 38.01 3.2K
15:36 38.00 38.00 38.00 38.00 0.7K
15:37 38.00 38.00 38.00 38.00 4.9K
15:39 38.00 38.01 38.00 38.00 5.9K
15:41 37.99 37.99 37.99 37.99 1.5K
15:44 37.98 37.98 37.98 37.98 1.9K
15:45 37.99 38.06 37.99 38.04 11.9K
15:46 38.05 38.05 38.03 38.03 4.1K
15:47 38.03 38.05 38.03 38.05 3.8K
15:48 38.07 38.07 38.06 38.06 4.2K
15:49 38.09 38.14 38.09 38.14 4.6K
15:50 38.15 38.15 38.05 38.07 18.7K
15:51 38.09 38.10 38.05 38.07 10.4K
15:52 38.08 38.08 38.05 38.06 5.8K
15:53 38.06 38.12 38.06 38.10 6.1K
15:54 38.09 38.13 38.09 38.11 6.8K
15:55 38.09 38.09 38.04 38.04 9.9K
15:56 38.04 38.05 38.02 38.02 11.8K
15:57 38.04 38.04 38.02 38.02 12.8K
15:58 38.04 38.05 38.01 38.02 25.6K
15:59 38.03 38.06 38.01 38.03 294.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available