Concentrix

CNXC
🏛️ usa →
47.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.13 44.35 43.13 44.28 352.0K
09:31 44.40 45.70 44.20 45.51 77.6K
09:32 45.51 45.83 44.58 45.74 108.5K
09:33 45.69 46.45 45.30 46.21 36.2K
09:34 46.40 47.16 46.27 47.09 59.4K
09:35 47.04 47.63 47.00 47.63 70.1K
09:36 47.83 48.34 47.68 47.89 86.2K
09:37 47.83 48.11 47.82 47.98 46.5K
09:38 47.79 47.89 47.53 47.59 31.8K
09:39 47.80 49.89 47.80 49.63 104.9K
09:40 49.63 49.63 48.82 49.17 60.3K
09:41 49.08 49.40 48.67 48.73 38.2K
09:42 48.86 49.21 48.56 48.98 44.1K
09:43 48.93 49.02 48.76 48.92 21.3K
09:44 48.83 49.08 48.37 49.08 24.8K
09:45 49.03 49.46 49.03 49.45 37.7K
09:46 49.46 49.95 49.46 49.95 70.4K
09:47 49.82 49.99 49.51 49.51 34.7K
09:48 49.51 49.51 49.15 49.21 42.8K
09:49 49.03 49.43 49.00 49.43 29.9K
09:50 49.50 49.54 49.19 49.44 22.0K
09:51 49.56 49.74 49.45 49.62 20.1K
09:52 49.69 49.73 49.46 49.52 9.3K
09:53 49.26 49.26 48.72 48.72 19.4K
09:54 48.85 49.42 48.81 49.27 20.9K
09:55 49.10 49.33 49.01 49.01 7.7K
09:56 48.98 49.22 48.66 49.04 44.1K
09:57 48.88 49.23 48.88 49.17 17.9K
09:58 49.16 49.57 49.16 49.45 18.5K
09:59 49.28 49.50 49.28 49.50 9.0K
10:00 49.37 49.42 49.19 49.20 23.9K
10:01 49.01 49.01 48.52 48.70 49.6K
10:02 48.66 48.66 48.42 48.48 21.9K
10:03 48.51 48.52 48.23 48.23 25.9K
10:04 48.18 48.37 48.00 48.04 23.7K
10:05 47.99 48.23 47.99 48.00 34.9K
10:06 48.04 48.26 48.04 48.07 41.5K
10:07 48.11 48.11 47.80 47.94 11.6K
10:08 47.80 48.22 47.75 48.22 57.0K
10:09 48.26 48.29 48.08 48.19 26.3K
10:10 48.18 48.25 48.15 48.24 18.1K
10:11 48.24 48.64 48.24 48.64 23.0K
10:12 48.63 49.06 48.61 49.06 19.6K
10:13 49.04 49.45 48.97 49.45 14.5K
10:14 49.33 49.64 49.33 49.64 41.4K
10:15 49.59 49.64 49.18 49.27 27.3K
10:16 49.27 49.74 49.27 49.66 24.8K
10:17 49.80 49.80 49.19 49.57 22.2K
10:18 49.56 49.63 49.45 49.63 13.5K
10:19 49.63 49.74 49.52 49.67 17.2K
10:20 49.72 49.98 49.68 49.97 22.2K
10:21 50.11 50.30 50.11 50.13 35.2K
10:22 50.13 50.43 50.13 50.43 19.1K
10:23 50.43 50.49 50.30 50.31 29.0K
10:24 50.31 50.43 50.28 50.37 13.7K
10:25 50.29 50.45 50.26 50.32 9.8K
10:26 50.27 51.44 50.27 51.20 53.5K
10:27 51.20 51.20 50.81 50.81 38.0K
10:28 50.82 50.82 50.61 50.61 29.6K
10:29 50.44 50.60 50.44 50.48 21.3K
10:30 50.48 50.48 50.15 50.17 21.7K
10:31 50.16 50.16 49.83 50.00 22.8K
10:32 49.79 49.79 49.67 49.70 39.4K
10:33 49.75 50.00 49.63 49.76 12.8K
10:34 49.63 49.63 49.39 49.39 10.1K
10:35 49.35 49.36 49.26 49.34 16.1K
10:36 49.36 50.21 49.30 49.53 53.3K
10:37 49.53 49.55 49.48 49.52 5.1K
10:38 49.51 49.51 49.41 49.44 13.7K
10:39 49.42 49.44 49.37 49.42 2.4K
10:40 49.58 49.71 49.58 49.69 17.4K
10:41 49.64 49.83 49.64 49.67 13.9K
10:42 49.66 49.77 49.64 49.77 6.1K
10:43 49.67 49.67 49.41 49.60 10.0K
10:44 49.62 49.65 49.46 49.54 4.5K
10:45 49.68 49.78 49.64 49.64 4.4K
10:46 49.65 49.70 49.62 49.64 5.1K
10:47 49.64 49.64 49.58 49.63 2.9K
10:48 49.64 49.84 49.63 49.83 8.8K
10:49 49.77 49.81 49.50 49.55 12.1K
10:50 49.54 49.62 49.49 49.57 3.3K
10:51 49.49 49.78 49.49 49.64 3.5K
10:52 49.66 49.80 49.59 49.79 5.0K
10:53 49.80 49.88 49.80 49.85 8.2K
10:54 49.68 49.79 49.68 49.75 5.0K
10:55 49.81 49.84 49.73 49.73 7.6K
10:56 49.81 49.87 49.66 49.80 5.4K
10:57 49.70 49.75 49.60 49.60 4.1K
10:58 49.67 49.72 49.61 49.70 8.4K
10:59 49.79 49.79 49.50 49.51 4.5K
11:00 49.55 50.15 49.32 50.15 33.6K
11:01 50.42 50.42 49.79 49.88 31.0K
11:02 49.80 49.94 49.79 49.79 8.4K
11:03 49.84 49.84 49.78 49.78 5.8K
11:04 49.87 49.90 49.79 49.87 1.4K
11:05 49.79 49.91 49.79 49.81 1.7K
11:06 49.87 50.00 49.87 49.91 6.2K
11:07 49.91 49.99 49.91 49.95 6.0K
11:08 49.77 50.02 49.77 50.02 5.3K
11:09 49.98 49.99 49.92 49.99 4.1K
11:10 49.93 50.04 49.91 49.91 6.3K
11:11 49.96 50.01 49.92 49.92 2.2K
11:12 49.95 50.13 49.88 50.13 5.3K
11:13 50.12 50.18 50.12 50.18 4.2K
11:14 50.23 50.36 50.17 50.36 8.3K
11:15 50.31 50.39 50.24 50.32 7.4K
11:16 50.36 50.50 50.35 50.45 9.9K
11:17 50.43 50.47 50.37 50.38 24.1K
11:18 50.32 50.42 50.32 50.42 6.7K
11:19 50.42 50.42 50.15 50.15 6.6K
11:20 50.10 50.43 50.10 50.43 21.8K
11:21 50.43 50.43 50.27 50.31 12.7K
11:22 50.31 50.35 50.29 50.33 5.3K
11:23 50.33 50.33 50.23 50.29 6.4K
11:24 50.28 50.43 50.28 50.43 3.4K
11:25 50.43 50.53 50.40 50.40 9.4K
11:26 50.38 50.52 50.38 50.52 4.0K
11:27 50.50 50.50 50.37 50.50 6.5K
11:28 50.53 50.67 50.53 50.65 9.1K
11:29 50.62 50.62 50.50 50.57 2.7K
11:30 50.57 50.58 50.50 50.50 5.0K
11:31 50.54 50.57 50.43 50.44 12.7K
11:32 50.35 50.44 50.35 50.44 4.7K
11:33 50.38 50.38 50.37 50.37 4.4K
11:34 50.41 50.44 50.38 50.44 5.0K
11:35 50.42 50.61 50.42 50.45 17.0K
11:36 50.48 50.48 50.45 50.46 6.0K
11:37 50.46 50.46 50.38 50.38 10.3K
11:38 50.30 50.42 50.30 50.38 21.3K
11:39 50.33 50.33 50.11 50.11 2.7K
11:40 50.11 50.24 50.11 50.24 7.5K
11:41 50.34 50.36 50.34 50.36 3.7K
11:42 50.25 50.29 50.25 50.29 1.2K
11:43 50.42 50.59 50.27 50.27 11.0K
11:44 50.31 50.31 50.13 50.16 5.9K
11:45 50.10 50.10 50.00 50.00 7.3K
11:46 49.87 49.88 49.78 49.80 3.1K
11:47 49.83 49.86 49.80 49.86 7.0K
11:48 49.80 49.80 49.79 49.79 1.3K
11:49 49.86 49.86 49.38 49.38 15.6K
11:50 49.37 49.56 49.26 49.48 26.7K
11:51 49.51 49.60 49.39 49.52 20.1K
11:52 49.86 49.86 49.73 49.73 15.8K
11:53 49.78 49.78 49.40 49.40 15.1K
11:54 49.40 49.40 49.40 49.40 3.5K
11:55 49.40 49.56 49.40 49.56 6.7K
11:56 49.57 49.59 49.57 49.59 1.4K
11:57 49.64 49.64 49.51 49.51 6.9K
11:58 49.55 49.61 49.53 49.53 6.6K
11:59 49.59 49.59 49.53 49.53 3.1K
12:00 49.56 49.57 49.53 49.57 2.8K
12:01 49.49 49.50 49.49 49.50 8.5K
12:02 49.50 49.50 49.30 49.30 14.9K
12:03 49.28 49.42 49.28 49.29 11.0K
12:04 49.32 49.32 49.24 49.24 7.7K
12:05 49.24 49.52 49.24 49.52 8.7K
12:07 49.43 49.63 49.38 49.53 15.4K
12:08 49.71 49.71 49.63 49.63 3.9K
12:09 49.66 49.66 49.41 49.41 8.8K
12:10 49.33 49.37 49.30 49.36 9.7K
12:11 49.34 49.40 49.34 49.38 7.1K
12:12 49.35 49.35 49.34 49.34 4.4K
12:13 49.42 49.47 49.40 49.41 14.2K
12:14 49.41 49.41 49.39 49.39 3.0K
12:15 49.44 49.56 49.41 49.56 3.7K
12:16 49.55 49.55 49.46 49.47 5.3K
12:17 49.46 49.50 49.45 49.50 6.5K
12:18 49.46 49.46 49.46 49.46 0.6K
12:19 49.45 49.45 49.15 49.15 14.9K
12:20 49.20 49.67 49.18 49.67 36.8K
12:21 49.72 49.94 49.67 49.67 25.6K
12:22 49.57 49.57 49.56 49.56 0.8K
12:23 49.59 49.59 49.59 49.59 1.6K
12:24 49.51 49.51 49.44 49.45 3.2K
12:25 49.44 49.44 49.30 49.30 7.9K
12:26 49.34 49.34 49.31 49.31 1.9K
12:27 49.36 49.36 49.23 49.30 6.2K
12:28 49.37 49.37 49.33 49.34 2.4K
12:29 49.69 50.09 49.68 49.78 63.0K
12:30 49.70 49.78 49.70 49.78 3.7K
12:31 49.68 49.81 49.22 49.46 10.1K
12:32 49.54 49.57 49.52 49.52 5.5K
12:33 49.59 49.67 49.57 49.67 7.8K
12:34 49.65 49.65 49.65 49.65 2.0K
12:35 49.61 49.63 49.61 49.61 4.4K
12:36 49.61 49.61 49.34 49.42 5.9K
12:37 49.42 49.48 49.37 49.48 7.4K
12:38 49.52 50.26 49.52 50.02 53.1K
12:39 49.97 49.97 49.88 49.89 8.6K
12:40 49.94 49.99 49.94 49.98 3.7K
12:41 49.96 49.96 49.94 49.94 1.8K
12:42 49.89 49.95 49.87 49.95 12.2K
12:43 49.95 49.95 49.88 49.89 2.7K
12:44 49.89 50.41 49.89 50.41 33.0K
12:45 50.39 50.39 50.13 50.14 11.6K
12:46 50.08 50.15 50.08 50.15 2.2K
12:47 50.11 50.19 50.08 50.12 5.3K
12:48 50.22 50.69 50.22 50.68 30.2K
12:49 50.36 50.49 50.29 50.29 3.3K
12:50 50.32 50.39 50.32 50.39 1.9K
12:51 50.33 50.33 50.21 50.22 5.8K
12:52 50.22 50.22 50.19 50.19 3.0K
12:53 50.20 50.20 50.19 50.19 3.2K
12:54 50.11 50.28 50.11 50.28 11.0K
12:55 50.18 50.18 50.18 50.18 0.8K
12:56 50.21 50.24 50.20 50.20 3.6K
12:57 50.15 50.15 50.13 50.13 1.4K
12:58 50.15 50.15 50.09 50.09 7.2K
12:59 50.09 50.09 50.09 50.09 0.9K
13:00 50.06 50.29 50.04 50.29 7.7K
13:01 50.41 50.41 50.19 50.28 6.5K
13:02 50.24 50.30 50.24 50.30 2.9K
13:03 50.39 50.39 50.23 50.23 4.8K
13:04 50.20 50.20 50.15 50.16 8.2K
13:05 50.34 50.45 50.34 50.45 14.5K
13:06 50.50 50.58 50.49 50.57 9.7K
13:07 50.62 50.62 50.54 50.54 3.9K
13:08 50.55 50.55 50.47 50.47 2.9K
13:09 50.47 50.54 50.47 50.52 4.5K
13:10 50.52 50.52 50.45 50.49 6.3K
13:11 50.45 50.45 49.99 50.12 31.8K
13:12 49.99 49.99 49.85 49.89 32.6K
13:13 49.87 49.95 49.87 49.95 7.4K
13:14 49.94 49.94 49.94 49.94 3.4K
13:15 49.94 50.00 49.85 49.89 5.4K
13:16 49.92 49.94 49.90 49.90 4.3K
13:17 49.89 49.93 49.85 49.85 1.2K
13:18 49.82 49.84 49.75 49.84 10.5K
13:19 49.87 49.87 49.76 49.76 1.4K
13:20 49.72 49.72 49.68 49.70 1.6K
13:21 49.65 49.73 49.62 49.65 6.2K
13:22 49.69 49.91 49.69 49.91 10.4K
13:23 49.98 49.98 49.93 49.93 0.7K
13:24 49.87 49.96 49.78 49.96 4.8K
13:25 49.89 50.03 49.88 50.03 4.7K
13:26 49.93 49.93 49.93 49.93 1.0K
13:27 50.04 50.04 49.92 49.92 0.6K
13:28 49.82 49.87 49.76 49.76 8.0K
13:29 49.76 49.78 49.76 49.78 3.7K
13:30 49.79 49.85 49.78 49.85 5.2K
13:31 49.84 49.84 49.78 49.78 1.3K
13:32 49.77 49.77 49.75 49.75 4.7K
13:33 49.80 49.82 49.75 49.75 2.8K
13:34 49.66 49.69 49.61 49.66 11.5K
13:35 49.66 49.87 49.66 49.86 29.4K
13:36 49.88 49.88 49.81 49.81 1.7K
13:37 49.89 49.93 49.81 49.93 4.7K
13:38 49.88 49.88 49.80 49.80 1.6K
13:39 49.80 49.91 49.80 49.80 3.7K
13:40 49.88 49.95 49.88 49.91 2.7K
13:41 49.91 50.10 49.91 50.10 8.1K
13:42 50.15 50.16 50.10 50.10 4.4K
13:43 50.04 50.09 50.04 50.09 0.9K
13:44 49.97 49.97 49.89 49.89 2.4K
13:45 49.85 49.90 49.83 49.90 3.6K
13:46 49.89 49.90 49.89 49.90 4.1K
13:47 49.85 49.90 49.80 49.82 2.8K
13:48 49.82 49.89 49.82 49.88 2.6K
13:49 49.87 49.91 49.81 49.81 6.5K
13:50 49.73 49.73 49.57 49.57 7.1K
13:51 49.50 49.50 49.45 49.46 5.6K
13:52 49.38 49.48 49.38 49.46 3.9K
13:53 49.46 49.46 49.33 49.35 4.7K
13:54 49.35 49.36 49.33 49.36 5.9K
13:55 49.32 49.34 49.32 49.33 2.5K
13:56 49.26 49.43 49.22 49.38 13.8K
13:57 49.34 49.36 49.30 49.30 2.8K
13:58 49.22 49.22 49.22 49.22 0.2K
13:59 49.23 49.26 49.18 49.26 9.2K
14:00 49.24 49.43 49.24 49.41 12.0K
14:01 49.42 49.45 49.34 49.36 7.7K
14:02 49.39 49.39 49.20 49.22 10.9K
14:03 49.21 49.32 49.21 49.32 6.4K
14:04 49.35 49.35 49.23 49.23 5.6K
14:05 49.27 49.30 49.22 49.25 8.6K
14:06 49.25 49.27 49.23 49.27 25.5K
14:07 49.23 49.26 49.08 49.08 5.0K
14:08 49.12 49.21 49.12 49.21 5.5K
14:09 49.21 49.21 49.13 49.16 4.1K
14:10 49.13 49.22 49.13 49.17 4.0K
14:11 49.23 49.35 49.20 49.35 7.3K
14:12 49.35 49.99 49.30 49.99 47.5K
14:13 49.96 49.96 49.72 49.85 23.5K
14:14 49.85 49.85 49.76 49.78 10.4K
14:15 49.78 49.81 49.70 49.72 9.5K
14:16 49.72 49.72 49.70 49.70 1.6K
14:17 49.70 49.70 49.70 49.70 3.0K
14:18 49.70 49.80 49.70 49.76 12.7K
14:19 49.78 49.80 49.74 49.74 2.4K
14:20 49.74 49.74 49.73 49.73 1.8K
14:21 49.76 49.91 49.76 49.91 4.6K
14:22 49.94 50.07 49.94 49.97 9.9K
14:23 49.93 49.95 49.93 49.95 6.2K
14:24 49.90 49.98 49.90 49.93 1.2K
14:25 49.85 49.87 49.85 49.87 2.5K
14:26 49.90 49.90 49.88 49.88 1.5K
14:27 49.88 49.90 49.87 49.87 2.4K
14:28 49.83 49.83 49.77 49.80 6.1K
14:29 49.80 49.92 49.80 49.92 3.3K
14:30 49.88 49.88 49.88 49.88 0.6K
14:31 49.86 49.91 49.86 49.87 3.0K
14:32 49.83 49.87 49.83 49.87 2.4K
14:33 49.89 49.92 49.86 49.92 10.7K
14:34 49.92 49.92 49.85 49.85 6.9K
14:35 49.84 49.84 49.78 49.78 8.1K
14:36 49.79 49.79 49.69 49.71 23.1K
14:37 49.71 49.73 49.67 49.73 2.3K
14:38 49.75 49.82 49.75 49.76 8.4K
14:39 49.83 50.01 49.83 50.01 4.1K
14:40 49.99 49.99 49.87 49.87 2.4K
14:41 49.84 49.94 49.81 49.93 2.6K
14:42 49.81 49.81 49.73 49.73 3.3K
14:43 49.73 49.86 49.70 49.80 7.9K
14:44 49.77 49.77 49.76 49.76 4.3K
14:45 49.70 49.70 49.64 49.64 8.2K
14:46 49.69 49.69 49.64 49.64 4.3K
14:47 49.70 49.70 49.58 49.58 5.8K
14:48 49.57 49.58 49.52 49.57 3.3K
14:49 49.54 49.54 49.48 49.53 9.4K
14:50 49.52 49.52 49.46 49.46 2.3K
14:51 49.46 49.46 49.45 49.46 3.0K
14:52 49.42 49.42 49.26 49.28 13.9K
14:53 49.26 49.29 49.21 49.23 11.5K
14:54 49.27 49.27 49.21 49.21 4.8K
14:55 49.17 49.30 49.15 49.30 13.0K
14:56 49.26 49.27 49.24 49.25 5.7K
14:57 49.25 49.27 49.23 49.23 5.4K
14:58 49.26 49.26 49.22 49.23 1.9K
14:59 49.23 49.27 49.19 49.24 12.0K
15:00 49.24 49.24 49.20 49.20 2.9K
15:01 49.21 49.25 49.17 49.25 5.6K
15:02 49.27 49.47 49.27 49.47 17.0K
15:03 49.48 49.72 49.48 49.67 25.1K
15:04 49.69 49.76 49.68 49.76 19.3K
15:05 49.74 49.77 49.73 49.74 7.3K
15:06 49.75 49.78 49.73 49.74 13.3K
15:07 49.73 49.73 49.68 49.69 11.0K
15:08 49.72 49.81 49.72 49.80 5.0K
15:09 49.78 49.84 49.78 49.80 9.5K
15:10 49.79 49.79 49.74 49.75 5.0K
15:11 49.72 49.74 49.72 49.72 8.4K
15:12 49.65 49.66 49.47 49.59 15.3K
15:13 49.59 49.59 49.59 49.59 2.1K
15:14 49.57 49.66 49.54 49.60 13.7K
15:15 49.57 49.57 49.45 49.50 5.5K
15:16 49.56 49.74 49.56 49.65 22.4K
15:17 49.57 49.63 49.56 49.63 3.3K
15:18 49.60 49.61 49.47 49.47 6.9K
15:19 49.45 49.48 49.42 49.44 9.6K
15:20 49.47 49.47 49.42 49.42 2.2K
15:21 49.35 49.42 49.32 49.41 7.4K
15:22 49.41 49.43 49.37 49.40 5.9K
15:23 49.41 49.44 49.40 49.44 4.1K
15:24 49.44 49.44 49.14 49.44 11.8K
15:25 49.46 49.46 49.41 49.41 2.3K
15:26 49.41 49.41 49.33 49.33 9.2K
15:27 49.27 49.42 49.24 49.31 34.3K
15:28 49.34 49.36 49.29 49.30 6.0K
15:29 49.31 49.33 49.27 49.27 6.7K
15:30 49.20 49.20 49.16 49.16 12.8K
15:31 49.14 49.18 49.08 49.08 17.8K
15:32 49.15 49.25 49.15 49.17 14.9K
15:33 49.15 49.20 49.15 49.20 8.4K
15:34 49.17 49.19 49.08 49.18 14.1K
15:35 49.15 49.19 49.15 49.15 9.9K
15:36 49.08 49.10 49.05 49.05 8.9K
15:37 49.05 49.05 49.00 49.01 10.9K
15:38 49.00 49.00 48.85 48.86 21.2K
15:39 48.85 48.85 48.80 48.82 15.7K
15:40 48.82 48.83 48.78 48.78 8.9K
15:41 48.76 48.76 48.57 48.64 45.2K
15:42 48.67 48.69 48.62 48.69 18.6K
15:43 48.69 48.69 48.65 48.65 4.1K
15:44 48.65 48.65 48.48 48.49 30.8K
15:45 48.47 48.61 48.47 48.60 32.7K
15:46 48.57 48.69 48.57 48.67 13.1K
15:47 48.66 48.70 48.63 48.63 17.1K
15:48 48.63 48.65 48.62 48.63 15.7K
15:49 48.58 48.58 48.49 48.57 19.2K
15:50 48.57 48.57 48.27 48.27 50.1K
15:51 48.27 48.27 48.10 48.17 39.1K
15:52 48.18 48.24 48.11 48.11 30.1K
15:53 48.07 48.07 47.92 47.96 51.3K
15:54 47.96 47.99 47.85 47.85 40.1K
15:55 47.87 47.87 47.77 47.77 42.7K
15:56 47.83 48.28 47.76 48.06 144.8K
15:57 48.02 48.02 47.82 47.91 47.2K
15:58 47.89 47.90 47.78 47.78 48.9K
15:59 47.78 47.78 47.63 47.66 245.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available