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
2022-12-30 31.55 31.55 31.55 31.55 0.0M
2022-12-29 32.93 33.89 32.93 33.89 0.0M
2022-12-19 32.30 32.30 32.30 32.30 0.0M
2022-12-15 31.75 31.75 31.69 31.69 0.0M
2022-12-14 32.80 32.80 32.80 32.80 0.0M
2022-12-13 32.55 33.36 32.55 33.36 0.0M
2022-12-12 32.00 32.00 32.00 32.00 0.0M
2022-12-09 33.00 33.19 32.94 32.94 0.0M
2022-12-08 33.00 33.00 33.00 33.00 0.0M
2022-12-06 33.24 33.24 33.24 33.24 0.0M
2022-12-05 33.37 33.37 33.37 33.37 0.0M
2022-12-02 31.71 32.91 31.71 32.91 0.0M
2022-12-01 31.86 31.86 31.86 31.86 0.0M
2022-11-30 34.10 35.63 34.10 35.63 0.0M
2022-11-29 34.45 34.45 34.45 34.45 0.0M
2022-11-28 34.12 34.12 33.92 33.92 0.0M
2022-11-23 34.23 34.50 34.23 34.50 0.0M
2022-11-22 34.35 34.35 34.35 34.35 0.0M
2022-11-17 34.35 34.35 34.35 34.35 0.0M
2022-11-16 33.98 33.98 33.98 33.98 0.0M
2022-11-14 34.30 34.30 34.15 34.15 0.0M
2022-11-11 34.46 34.46 34.33 34.33 0.0M
2022-11-09 33.15 33.15 33.15 33.15 0.0M
2022-11-07 35.68 35.68 35.68 35.68 0.0M
2022-11-04 33.55 34.70 33.55 34.70 0.0M
2022-11-03 32.50 32.50 32.50 32.50 0.0M
2022-11-02 32.84 32.84 32.84 32.84 0.0M
2022-10-31 34.23 34.23 32.95 32.95 0.0M
2022-10-28 34.95 34.95 34.95 34.95 0.0M
2022-10-25 33.15 33.15 33.15 33.15 0.0M
2022-10-24 32.62 32.62 32.62 32.62 0.0M
2022-10-20 31.15 31.15 31.15 31.15 0.0M
2022-10-18 32.95 32.95 31.75 31.75 0.0M
2022-10-17 31.27 31.27 31.27 31.27 0.0M
2022-10-13 30.82 30.82 30.82 30.82 0.0M
2022-10-12 30.88 30.88 30.70 30.70 0.0M
2022-10-10 31.88 31.88 31.88 31.88 0.0M
2022-10-07 31.17 31.83 31.11 31.32 0.0M
2022-10-04 32.43 32.43 32.43 32.43 0.0M
2022-10-03 31.55 31.55 31.55 31.55 0.0M
2022-09-30 32.40 32.40 32.40 32.40 0.0M
2022-09-29 33.35 33.35 32.46 32.46 0.0M
2022-09-27 33.21 33.21 33.21 33.21 0.0M
2022-09-26 32.78 32.78 32.19 32.19 0.0M
2022-09-22 32.07 32.07 32.07 32.07 0.0M
2022-09-19 32.74 32.74 32.74 32.74 0.0M
2022-09-16 33.05 33.05 33.05 33.05 0.0M
2022-09-15 33.89 33.89 33.89 33.89 0.0M
2022-09-13 35.50 35.50 35.50 35.50 0.0M
2022-09-12 35.96 36.09 35.96 36.09 0.0M
2022-09-09 35.15 35.24 35.15 35.20 0.0M
2022-09-02 34.34 35.56 34.34 34.42 0.0M
2022-09-01 33.64 33.64 33.64 33.64 0.0M
2022-08-30 36.20 36.25 35.80 36.25 0.0M
2022-08-26 36.70 36.70 35.70 35.70 0.0M
2022-08-25 35.81 37.04 35.81 36.65 0.0M
2022-08-24 35.59 35.59 35.59 35.59 0.0M
2022-08-19 36.10 36.10 36.10 36.10 0.0M
2022-08-15 36.75 36.75 36.75 36.75 0.0M
2022-08-11 36.75 37.17 36.75 37.17 0.0M
2022-08-10 34.81 34.81 34.81 34.81 0.0M
2022-08-09 34.83 34.83 34.80 34.80 0.0M
2022-08-04 33.44 33.44 33.44 33.44 0.0M
2022-08-03 33.45 33.45 33.45 33.45 0.0M
2022-08-01 35.05 35.05 35.05 35.05 0.0M
2022-07-29 34.09 34.09 34.09 34.09 0.0M
2022-07-28 34.77 34.77 34.77 34.77 0.0M
2022-07-27 33.62 33.62 33.62 33.62 0.0M
2022-07-26 34.54 34.54 34.54 34.54 0.0M
2022-07-21 33.47 33.47 33.47 33.47 0.0M
2022-07-20 34.47 34.47 34.47 34.47 0.0M
2022-07-19 32.93 34.32 32.93 34.32 0.0M
2022-07-18 34.05 34.80 34.05 34.80 0.0M
2022-07-15 33.18 33.18 33.18 33.18 0.0M
2022-07-08 33.85 33.85 33.85 33.85 0.0M
2022-07-06 33.98 35.28 32.68 35.28 0.0M
2022-06-30 34.35 34.35 33.56 33.56 0.0M
2022-06-29 34.90 34.90 34.90 34.90 0.0M
2022-06-23 37.59 37.59 37.59 37.59 0.0M
2022-06-17 36.03 36.03 36.03 36.03 0.0M
2022-06-16 36.75 36.75 36.30 36.30 0.0M
2022-06-15 37.35 37.66 37.35 37.66 0.0M
2022-06-13 36.44 36.44 33.42 33.42 0.0M
2022-06-08 37.40 37.40 37.40 37.40 0.0M
2022-06-07 38.35 38.35 38.35 38.35 0.0M
2022-06-03 37.96 37.96 37.96 37.96 0.0M
2022-06-02 38.55 39.51 38.55 39.10 0.0M
2022-05-26 37.94 37.94 37.94 37.94 0.0M
2022-05-25 36.04 36.04 36.04 36.04 0.0M
2022-05-18 36.98 36.98 36.98 36.98 0.0M
2022-05-17 38.85 38.85 38.85 38.85 0.0M
2022-05-16 37.25 37.99 37.25 37.99 0.0M
2022-05-13 36.15 36.70 36.15 36.70 0.0M
2022-05-12 36.80 36.80 36.80 36.80 0.0M
2022-05-10 35.14 35.14 35.14 35.14 0.0M
2022-05-09 33.69 34.72 33.69 34.72 0.0M
2022-05-05 36.98 36.98 36.97 36.97 0.0M
2022-05-04 38.00 38.64 38.00 38.64 0.0M
2022-05-03 38.92 39.11 38.92 39.11 0.0M
2022-04-29 40.60 40.60 40.60 40.60 0.0M
2022-04-27 40.32 40.32 40.32 40.32 0.0M
2022-04-26 41.55 41.55 41.55 41.55 0.0M
2022-04-20 40.99 40.99 40.99 40.99 0.0M
2022-04-18 42.00 42.00 42.00 42.00 0.0M
2022-04-14 41.05 41.05 40.70 40.70 0.0M
2022-04-07 43.00 43.00 43.00 43.00 0.0M
2022-04-06 43.00 43.00 43.00 43.00 0.0M
2022-04-05 41.55 41.86 41.55 41.86 0.0M
2022-04-04 43.70 43.70 42.75 42.75 0.0M
2022-04-01 43.57 43.57 43.57 43.57 0.0M
2022-03-31 43.89 43.89 43.89 43.89 0.0M
2022-03-30 43.69 44.44 43.69 44.44 0.0M
2022-03-28 42.00 43.14 42.00 43.14 0.0M
2022-03-25 43.45 43.45 43.45 43.45 0.0M
2022-03-24 42.00 42.00 42.00 42.00 0.0M
2022-03-23 42.37 42.37 42.37 42.37 0.0M
2022-03-21 41.21 41.21 41.21 41.21 0.0M
2022-03-18 41.85 41.85 41.85 41.85 0.0M
2022-03-15 40.20 40.20 40.20 40.20 0.0M
2022-03-14 39.45 39.45 39.45 39.45 0.0M
2022-03-11 39.85 39.85 39.85 39.85 0.0M
2022-03-08 40.35 40.35 40.35 40.35 0.0M
2022-03-07 40.28 40.28 38.82 38.82 0.0M
2022-03-04 40.30 40.70 40.30 40.70 0.0M
2022-03-02 40.65 40.65 37.86 40.65 0.0M
2022-02-25 39.95 39.95 39.95 39.95 0.0M
2022-02-23 39.76 39.76 39.76 39.76 0.0M
2022-02-22 40.90 40.95 38.34 38.35 0.0M
2022-02-17 38.69 41.25 38.69 41.25 0.0M
2022-02-16 41.25 41.25 41.25 41.25 0.0M
2022-02-15 38.86 41.24 38.86 41.24 0.0M
2022-02-14 39.26 39.26 39.26 39.26 0.0M
2022-02-09 39.49 39.49 39.49 39.49 0.0M
2022-02-08 39.05 39.05 39.05 39.05 0.0M
2022-02-07 38.22 38.22 38.22 38.22 0.0M
2022-02-04 39.68 39.68 39.68 39.68 0.0M
2022-02-03 38.83 39.43 38.83 39.43 0.0M
2022-02-02 40.34 40.51 38.54 38.54 0.0M
2022-02-01 39.12 39.46 38.98 39.46 0.0M
2022-01-31 38.20 39.12 38.20 39.12 0.0M
2022-01-28 37.79 37.79 36.70 36.70 0.0M
2022-01-27 38.28 38.28 38.02 38.02 0.0M
2022-01-26 38.70 39.06 38.70 39.06 0.0M
2022-01-25 42.07 42.07 42.07 42.07 0.0M
2022-01-24 41.10 41.10 40.56 40.56 0.0M
2022-01-21 41.10 41.10 41.10 41.10 0.0M
2022-01-20 41.77 41.77 41.17 41.17 0.0M
2022-01-18 39.67 39.67 39.67 39.67 0.0M
2022-01-14 41.08 41.08 41.08 41.08 0.0M
2022-01-13 39.93 41.21 39.93 41.21 0.0M
2022-01-12 40.65 40.65 40.65 40.65 0.0M
2022-01-10 41.65 41.65 41.65 41.65 0.0M
2022-01-07 41.20 41.20 41.20 41.20 0.0M
2022-01-06 41.52 41.52 41.52 41.52 0.0M