Clicks Group

CLCGY
🏛️ usa →
41.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 41.07 41.10 40.97 41.00 0.0M
2025-09-26 40.85 41.03 40.85 41.03 0.0M
2025-09-25 40.88 40.88 40.59 40.59 0.0M
2025-09-24 41.50 41.50 41.05 41.11 0.0M
2025-09-22 41.36 41.36 41.36 41.36 0.0M
2025-09-19 41.70 41.90 41.70 41.90 0.0M
2025-09-17 41.15 41.87 41.15 41.50 0.0M
2025-09-16 40.99 41.25 40.99 41.22 0.0M
2025-09-15 41.60 41.66 41.60 41.60 0.0M
2025-09-12 41.67 41.67 41.67 41.67 0.0M
2025-09-11 41.53 41.68 41.53 41.68 0.0M
2025-09-10 41.21 41.21 41.21 41.21 0.0M
2025-09-09 41.58 41.58 41.52 41.52 0.0M
2025-09-08 41.22 41.32 41.14 41.24 0.0M
2025-09-05 41.01 41.19 41.01 41.10 0.0M
2025-09-04 40.38 40.43 40.38 40.43 0.0M
2025-09-03 41.28 41.28 41.15 41.15 0.0M
2025-09-02 41.24 42.01 41.24 42.01 0.0M
2025-08-29 41.81 42.38 41.81 42.38 0.0M
2025-08-28 42.19 42.19 41.99 41.99 0.0M
2025-08-27 42.20 42.58 42.20 42.37 0.0M
2025-08-26 42.83 42.91 42.74 42.91 0.0M
2025-08-22 44.00 44.41 44.00 44.19 0.0M
2025-08-21 43.48 43.48 42.94 42.94 0.0M
2025-08-20 42.50 42.90 42.10 42.48 0.0M
2025-08-19 42.59 42.59 42.59 42.59 0.0M
2025-08-18 42.00 42.03 41.88 41.92 0.0M
2025-08-15 42.28 42.28 42.28 42.28 0.0M
2025-08-14 42.11 42.32 42.11 42.32 0.0M
2025-08-13 42.68 42.68 42.54 42.54 0.0M
2025-08-12 42.23 42.23 42.23 42.23 0.0M
2025-08-08 41.87 41.87 41.47 41.47 0.0M
2025-08-07 41.81 41.81 41.81 41.81 0.0M
2025-08-06 41.89 42.10 41.70 42.10 0.0M
2025-08-05 42.08 42.26 42.08 42.08 0.0M
2025-08-04 42.29 42.29 42.15 42.22 0.0M
2025-08-01 42.07 42.07 41.34 41.87 0.0M
2025-07-30 42.27 42.27 42.14 42.14 0.0M
2025-07-29 41.31 41.60 40.81 41.60 0.0M
2025-07-28 41.24 41.24 41.24 41.24 0.0M
2025-07-25 41.28 41.36 41.27 41.36 0.0M
2025-07-24 41.66 41.66 41.42 41.66 0.0M
2025-07-23 41.87 41.95 41.67 41.95 0.0M
2025-07-22 42.29 42.29 40.93 41.08 0.0M
2025-07-21 41.46 41.81 41.46 41.64 0.0M
2025-07-18 41.02 42.63 41.01 41.93 0.0M
2025-07-17 41.01 41.01 40.15 40.92 0.0M
2025-07-16 40.25 40.96 40.25 40.96 0.0M
2025-07-15 40.48 40.61 40.48 40.61 0.0M
2025-07-14 39.81 39.81 39.76 39.81 0.0M
2025-07-11 40.41 40.41 40.03 40.03 0.0M
2025-07-10 41.30 41.44 40.86 41.31 0.0M
2025-07-09 42.15 42.15 41.07 41.07 0.0M
2025-07-08 41.36 42.15 41.22 41.39 0.0M
2025-07-07 40.66 41.15 40.30 40.90 0.0M
2025-07-03 43.09 43.74 43.09 43.74 0.0M
2025-07-02 42.53 43.28 41.95 43.28 0.0M
2025-07-01 42.58 43.01 42.44 43.01 0.0M
2025-06-30 41.86 41.86 41.82 41.86 0.0M
2025-06-27 41.46 41.46 41.46 41.46 0.0M
2025-06-26 41.12 41.14 40.97 40.97 0.0M
2025-06-25 41.15 41.80 40.72 41.19 0.0M
2025-06-24 41.05 41.66 41.05 41.14 0.0M
2025-06-23 39.84 39.96 39.23 39.23 0.0M
2025-06-20 40.04 40.04 39.42 40.04 0.0M
2025-06-18 40.20 40.20 40.02 40.16 0.0M
2025-06-17 40.30 40.43 39.84 39.84 0.0M
2025-06-16 40.98 41.35 40.40 40.40 0.0M
2025-06-13 40.72 40.72 39.78 40.61 0.0M
2025-06-12 41.46 41.46 41.46 41.46 0.0M
2025-06-11 42.66 42.66 41.41 41.41 0.0M
2025-06-10 42.43 42.58 42.43 42.58 0.0M
2025-06-09 42.50 42.50 42.50 42.50 0.0M
2025-06-06 43.36 43.69 42.51 43.69 0.0M
2025-06-05 43.47 43.47 42.79 42.80 0.0M
2025-06-04 43.19 44.10 42.04 42.04 0.0M
2025-06-03 42.62 43.02 42.62 42.75 0.0M
2025-06-02 43.55 43.55 42.29 43.03 0.0M
2025-05-30 43.39 44.51 42.51 43.52 0.0M
2025-05-29 43.97 44.24 43.95 44.24 0.0M
2025-05-28 43.60 43.60 42.84 43.00 0.0M
2025-05-27 43.67 44.40 43.07 44.24 0.0M
2025-05-23 42.93 42.93 42.40 42.45 0.0M
2025-05-22 42.62 42.99 42.15 42.26 0.0M
2025-05-21 42.83 43.13 42.68 42.68 0.0M
2025-05-20 42.11 42.66 42.09 42.66 0.0M
2025-05-19 41.80 42.08 41.80 42.08 0.0M
2025-05-16 42.49 43.41 42.49 43.41 0.0M
2025-05-15 42.12 42.42 42.12 42.35 0.0M
2025-05-14 42.10 42.51 42.10 42.28 0.0M
2025-05-13 42.85 42.95 42.18 42.34 0.0M
2025-05-12 42.59 43.26 41.49 42.56 0.0M
2025-05-09 42.88 43.54 42.88 43.54 0.0M
2025-05-08 43.70 44.80 43.70 43.92 0.0M
2025-05-07 42.55 44.35 42.55 44.25 0.0M
2025-05-06 42.34 44.33 42.34 43.36 0.0M
2025-05-05 43.34 44.44 43.34 43.41 0.0M
2025-05-02 42.93 44.75 42.93 44.25 0.0M
2025-05-01 42.55 44.89 42.55 43.40 0.0M
2025-04-30 42.91 43.46 41.38 43.23 0.0M
2025-04-29 42.90 44.28 42.34 43.25 0.2M
2025-04-28 41.98 42.10 41.93 42.10 0.0M
2025-04-25 41.47 42.00 41.45 42.00 0.1M
2025-04-24 42.09 42.92 41.95 42.44 0.1M
2025-04-23 42.00 42.05 42.00 42.00 0.1M
2025-04-22 41.25 42.00 41.25 41.91 0.1M
2025-04-21 42.15 42.15 40.65 40.66 0.0M
2025-04-17 40.47 40.78 40.47 40.78 0.1M
2025-04-16 40.88 41.40 40.88 41.05 0.1M
2025-04-15 37.41 39.12 37.41 38.40 0.0M
2025-04-14 38.81 39.00 38.81 39.00 0.0M
2025-04-11 36.55 36.85 36.50 36.85 0.0M
2025-04-10 35.85 35.85 35.50 35.81 0.1M
2025-04-09 33.83 35.60 33.83 35.60 0.0M
2025-04-08 35.55 35.55 35.55 35.55 0.0M
2025-04-07 34.90 34.90 33.74 33.74 0.0M
2025-04-04 35.77 35.77 34.95 34.95 0.0M
2025-04-03 34.59 35.78 34.59 34.59 0.0M
2025-04-02 36.48 36.48 36.48 36.48 0.0M
2025-03-31 37.62 37.62 37.62 37.62 0.0M
2025-03-28 37.05 37.05 36.49 36.49 0.0M
2025-03-27 36.75 37.47 36.75 37.47 0.0M
2025-03-25 36.40 36.40 36.40 36.40 0.0M
2025-03-24 36.67 36.67 36.67 36.67 0.0M
2025-03-21 37.07 37.41 36.75 37.41 0.0M
2025-03-20 37.75 37.75 37.10 37.10 0.0M
2025-03-19 37.04 37.04 37.04 37.04 0.0M
2025-03-18 36.20 36.20 36.20 36.20 0.0M
2025-03-17 38.15 38.15 38.15 38.15 0.0M
2025-03-14 37.21 37.21 37.21 37.21 0.0M
2025-03-13 37.95 37.95 37.95 37.95 0.0M
2025-03-12 38.04 38.04 38.04 38.04 0.0M
2025-03-11 38.04 38.54 38.04 38.54 0.0M
2025-03-10 37.03 37.03 37.03 37.03 0.0M
2025-03-07 36.76 36.76 36.76 36.76 0.0M
2025-03-06 38.06 38.06 38.06 38.06 0.0M
2025-03-04 36.95 37.20 36.71 36.71 0.0M
2025-03-03 37.14 37.14 37.14 37.14 0.0M
2025-02-28 37.30 37.30 37.02 37.02 0.0M
2025-02-26 38.40 39.00 38.28 38.28 0.0M
2025-02-25 38.94 38.94 38.94 38.94 0.0M
2025-02-13 37.90 38.36 37.90 38.36 0.0M
2025-02-12 37.48 38.42 37.48 38.42 0.0M
2025-02-07 39.09 39.13 38.13 39.13 0.0M
2025-02-06 38.03 38.03 38.03 38.03 0.0M
2025-02-04 38.29 38.29 38.29 38.29 0.0M
2025-02-03 38.01 38.53 37.59 37.99 0.0M
2025-01-31 39.13 39.13 38.19 38.52 0.0M
2025-01-30 38.50 38.50 38.50 38.50 0.0M
2025-01-29 38.19 38.91 37.68 37.68 0.0M
2025-01-28 36.99 36.99 36.99 36.99 0.0M
2025-01-27 36.05 36.81 36.05 36.81 0.0M
2025-01-24 37.46 37.46 37.46 37.46 0.0M
2025-01-23 37.80 38.20 37.80 37.84 0.0M
2025-01-22 38.75 38.78 37.86 37.86 0.0M
2025-01-21 38.57 39.32 38.46 38.54 0.0M
2025-01-17 40.50 40.50 39.92 40.46 0.0M
2025-01-16 39.25 40.62 39.12 40.62 0.0M
2025-01-14 38.31 38.31 37.78 38.31 0.0M
2025-01-13 37.60 38.57 37.60 38.57 0.0M
2025-01-10 39.70 39.72 38.60 38.60 0.0M
2025-01-08 40.03 40.99 40.03 40.99 0.0M
2025-01-06 40.01 40.01 40.01 40.01 0.0M
2025-01-02 41.17 41.17 41.17 41.17 0.0M