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
2023-12-29 35.45 35.45 35.45 35.45 0.0M
2023-12-27 35.02 35.02 35.02 35.02 0.0M
2023-12-26 36.16 36.16 34.09 34.09 0.0M
2023-12-22 35.55 35.55 35.55 35.55 0.0M
2023-12-21 34.55 34.55 33.17 33.17 0.0M
2023-12-20 33.87 34.40 33.81 34.40 0.0M
2023-12-19 33.60 33.60 33.60 33.60 0.0M
2023-12-18 34.12 34.12 33.43 33.43 0.0M
2023-12-14 35.95 35.95 35.20 35.20 0.0M
2023-12-13 32.97 32.97 32.97 32.97 0.0M
2023-12-11 33.03 33.03 33.03 33.03 0.0M
2023-12-08 33.00 33.50 32.30 33.50 0.0M
2023-12-06 33.50 33.50 33.06 33.06 0.0M
2023-12-05 32.24 33.15 32.24 33.15 0.0M
2023-12-04 32.62 32.62 32.62 32.62 0.0M
2023-12-01 31.70 31.70 31.70 31.70 0.0M
2023-11-30 32.25 32.25 32.25 32.25 0.0M
2023-11-29 32.16 32.16 32.16 32.16 0.0M
2023-11-27 32.35 33.13 32.16 33.13 0.0M
2023-11-24 32.10 32.10 32.10 32.10 0.0M
2023-11-17 33.29 33.29 32.10 32.10 0.0M
2023-11-16 32.65 32.65 32.65 32.65 0.0M
2023-11-15 32.60 32.60 32.60 32.60 0.0M
2023-11-14 33.00 33.00 32.25 32.25 0.0M
2023-11-13 31.36 32.09 31.36 32.09 0.0M
2023-11-10 30.94 30.94 30.94 30.94 0.0M
2023-11-09 31.39 31.88 31.39 31.88 0.0M
2023-11-08 32.01 32.01 32.01 32.01 0.0M
2023-11-07 31.18 31.18 31.18 31.18 0.0M
2023-11-06 31.23 31.23 31.15 31.15 0.0M
2023-11-02 31.15 31.37 30.33 31.37 0.0M
2023-11-01 30.10 30.10 30.07 30.07 0.0M
2023-10-31 29.57 29.57 28.86 28.86 0.0M
2023-10-27 27.44 27.44 27.44 27.44 0.0M
2023-10-24 25.77 25.91 25.76 25.76 0.0M
2023-10-20 25.25 25.25 24.80 24.80 0.0M
2023-10-19 25.68 25.90 25.68 25.90 0.0M
2023-10-18 26.04 26.04 26.04 26.04 0.0M
2023-10-17 25.79 25.79 25.79 25.79 0.0M
2023-10-13 27.74 27.74 27.74 27.74 0.0M
2023-10-12 27.54 27.54 27.54 27.54 0.0M
2023-10-11 27.42 27.42 27.42 27.42 0.0M
2023-10-09 26.64 27.14 26.64 27.14 0.0M
2023-10-05 26.75 26.80 26.75 26.80 0.0M
2023-10-02 27.05 27.06 27.05 27.06 0.0M
2023-09-29 27.13 27.13 27.13 27.13 0.0M
2023-09-28 27.00 27.56 27.00 27.56 0.0M
2023-09-27 27.00 27.00 26.66 26.66 0.0M
2023-09-25 27.38 27.93 27.38 27.66 0.0M
2023-09-22 27.43 27.43 27.20 27.20 0.0M
2023-09-20 27.82 27.82 27.82 27.82 0.0M
2023-09-18 26.72 26.72 26.72 26.72 0.0M
2023-09-15 27.84 27.84 27.60 27.60 0.0M
2023-09-14 27.90 27.90 27.90 27.90 0.0M
2023-09-13 28.31 28.31 28.31 28.31 0.0M
2023-09-11 28.73 28.73 28.73 28.73 0.0M
2023-09-08 28.31 28.89 27.80 27.80 0.0M
2023-09-06 28.23 28.23 28.23 28.23 0.0M
2023-09-05 28.31 28.31 28.31 28.31 0.0M
2023-08-31 28.75 29.57 28.75 29.57 0.0M
2023-08-30 30.48 30.48 30.45 30.46 0.0M
2023-08-29 30.56 30.56 30.52 30.52 0.0M
2023-08-25 29.80 29.80 29.80 29.80 0.0M
2023-08-24 29.79 30.04 29.79 30.04 0.0M
2023-08-18 28.95 29.40 28.95 29.40 0.0M
2023-08-17 30.00 30.00 28.55 28.55 0.0M
2023-08-15 28.87 29.54 28.87 29.54 0.0M
2023-08-14 29.87 29.87 29.87 29.87 0.0M
2023-08-11 31.15 31.15 31.15 31.15 0.0M
2023-08-09 31.15 31.15 31.15 31.15 0.0M
2023-08-08 30.30 31.15 30.30 31.15 0.0M
2023-08-07 30.58 31.05 30.58 31.05 0.0M
2023-08-04 30.38 30.75 30.38 30.70 0.0M
2023-08-02 30.55 30.95 30.55 30.95 0.0M
2023-08-01 30.95 30.95 30.95 30.95 0.0M
2023-07-28 31.94 31.94 31.94 31.94 0.0M
2023-07-27 31.80 32.88 31.11 31.11 0.0M
2023-07-26 31.10 31.32 31.10 31.32 0.0M
2023-07-25 30.56 30.57 30.56 30.57 0.0M
2023-07-24 28.95 29.34 28.95 29.34 0.0M
2023-07-21 28.83 28.83 28.70 28.70 0.0M
2023-07-18 28.84 28.84 28.84 28.84 0.0M
2023-07-17 29.65 29.65 29.65 29.65 0.0M
2023-07-14 29.40 29.40 29.40 29.40 0.0M
2023-07-13 29.25 29.25 28.76 28.76 0.0M
2023-07-12 28.61 29.07 28.61 29.07 0.0M
2023-07-06 27.53 27.53 27.00 27.00 0.0M
2023-07-05 28.87 28.87 27.76 27.76 0.0M
2023-06-29 28.94 28.95 28.94 28.95 0.0M
2023-06-28 27.96 27.96 27.96 27.96 0.0M
2023-06-27 28.65 28.65 28.65 28.65 0.0M
2023-06-23 28.15 28.15 28.15 28.15 0.0M
2023-06-22 28.76 28.76 28.76 28.76 0.0M
2023-06-21 29.00 29.00 29.00 29.00 0.0M
2023-06-20 29.19 29.82 29.19 29.82 0.0M
2023-06-15 29.25 30.40 29.25 30.40 0.0M
2023-06-14 28.40 28.40 28.40 28.40 0.0M
2023-06-12 28.75 28.75 28.75 28.75 0.0M
2023-06-09 27.60 28.11 27.60 28.11 0.0M
2023-06-08 26.57 26.98 26.57 26.76 0.0M
2023-06-05 26.68 26.68 26.68 26.68 0.0M
2023-06-02 25.26 25.26 25.26 25.26 0.0M
2023-06-01 24.65 24.65 24.65 24.65 0.0M
2023-05-31 24.42 24.42 24.10 24.10 0.0M
2023-05-30 24.22 24.24 24.22 24.24 0.0M
2023-05-26 24.96 24.96 24.96 24.96 0.0M
2023-05-22 26.46 26.46 26.46 26.46 0.0M
2023-05-18 25.43 26.64 25.43 26.64 0.0M
2023-05-17 26.93 26.93 26.93 26.93 0.0M
2023-05-16 26.47 26.47 26.47 26.47 0.0M
2023-05-12 27.45 27.45 27.31 27.31 0.0M
2023-05-11 27.07 27.23 26.65 27.23 0.0M
2023-05-10 27.64 27.64 27.64 27.64 0.0M
2023-05-09 28.76 28.76 28.76 28.76 0.0M
2023-05-04 28.50 28.50 28.50 28.50 0.0M
2023-05-02 30.25 30.25 30.25 30.25 0.0M
2023-04-21 29.49 29.49 28.94 28.94 0.0M
2023-04-20 28.89 29.20 28.89 29.20 0.0M
2023-04-18 28.80 28.80 28.80 28.80 0.0M
2023-04-17 28.50 28.50 28.50 28.50 0.0M
2023-04-14 29.51 29.85 29.42 29.42 0.0M
2023-04-13 29.65 29.65 29.65 29.65 0.0M
2023-04-11 28.31 28.31 28.31 28.31 0.0M
2023-04-10 28.43 28.43 28.43 28.43 0.0M
2023-03-30 28.81 28.81 28.81 28.81 0.0M
2023-03-28 29.15 29.15 29.15 29.15 0.0M
2023-03-27 28.26 28.26 28.26 28.26 0.0M
2023-03-24 28.26 28.26 28.26 28.26 0.0M
2023-03-22 28.05 28.05 28.05 28.05 0.0M
2023-03-21 28.10 28.10 28.10 28.10 0.0M
2023-03-16 28.17 28.17 28.17 28.17 0.0M
2023-03-15 27.96 27.96 27.96 27.96 0.0M
2023-03-14 28.93 28.93 28.48 28.48 0.0M
2023-03-08 29.40 29.40 29.15 29.15 0.0M
2023-03-07 30.15 30.15 29.68 29.86 0.0M
2023-03-03 29.94 29.94 29.94 29.94 0.0M
2023-03-02 29.48 29.98 29.25 29.25 0.0M
2023-02-28 29.65 29.65 29.65 29.65 0.0M
2023-02-27 29.99 29.99 29.44 29.44 0.0M
2023-02-22 30.20 30.20 30.20 30.20 0.0M
2023-02-21 29.78 29.78 29.78 29.78 0.0M
2023-02-17 29.95 29.95 29.95 29.95 0.0M
2023-02-16 30.30 30.30 30.30 30.30 0.0M
2023-02-13 30.67 30.67 30.67 30.67 0.0M
2023-02-10 29.61 29.61 29.42 29.42 0.0M
2023-02-06 31.67 31.67 31.67 31.67 0.0M
2023-02-03 31.96 32.70 31.96 32.70 0.0M
2023-02-02 32.42 33.21 32.42 33.21 0.0M
2023-01-30 30.60 30.60 30.60 30.60 0.0M
2023-01-26 31.32 31.32 30.89 30.89 0.0M
2023-01-25 31.31 31.31 31.31 31.31 0.0M
2023-01-24 31.35 32.15 31.35 32.14 0.0M
2023-01-23 33.16 33.16 32.73 32.73 0.0M
2023-01-20 31.84 31.84 31.84 31.84 0.0M
2023-01-18 33.13 33.13 33.12 33.13 0.0M
2023-01-17 33.46 33.51 32.70 33.51 0.0M
2023-01-13 33.48 33.48 32.71 32.71 0.0M
2023-01-12 33.19 33.50 33.15 33.44 0.0M
2023-01-10 32.26 32.26 32.26 32.26 0.0M
2023-01-09 33.30 34.19 32.95 33.22 0.0M
2023-01-06 32.85 32.85 32.85 32.85 0.0M
2023-01-05 32.24 32.24 31.99 31.99 0.0M
2023-01-04 32.02 32.02 32.02 32.02 0.0M