CTRL

MCTR
🏛️ usa →
1.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.52 54.98 30.21 39.66 2,388.7K
09:32 40.91 41.97 40.85 41.39 88.9K
09:33 42.37 44.19 42.36 44.19 201.4K
09:34 43.55 43.90 42.93 42.93 138.7K
09:35 44.27 46.95 44.27 45.81 244.9K
09:36 42.30 45.75 42.30 44.00 95.7K
09:37 43.90 43.90 39.26 39.26 94.9K
09:38 39.26 39.26 39.26 39.26 0.0K
09:39 39.26 39.26 39.26 39.26 0.0K
09:40 39.26 39.26 39.26 39.26 0.0K
09:41 39.26 39.26 39.26 39.26 0.0K
09:42 39.26 39.26 39.26 39.26 0.0K
09:43 39.26 39.26 39.26 39.26 0.0K
09:44 39.26 39.26 39.26 39.26 0.0K
09:45 39.26 39.26 39.26 39.26 0.0K
09:46 39.26 39.26 39.26 39.26 0.0K
09:47 39.26 39.26 39.26 39.26 0.0K
09:48 36.21 36.21 33.60 33.60 206.1K
09:49 32.25 35.70 32.25 35.70 136.0K
09:50 36.13 36.20 33.20 36.20 96.4K
09:51 35.73 37.01 35.73 36.74 106.8K
09:52 36.84 38.38 36.84 38.38 56.3K
09:53 38.38 38.38 38.38 38.38 0.0K
09:54 38.38 38.38 38.38 38.38 0.0K
09:55 38.38 38.38 38.38 38.38 0.0K
09:56 38.38 38.38 38.38 38.38 0.0K
09:57 39.20 44.29 39.20 44.29 93.7K
09:58 44.29 44.29 44.29 44.29 22.8K
09:59 44.29 44.29 44.29 44.29 0.0K
10:00 44.29 44.29 44.29 44.29 0.0K
10:01 44.29 44.29 44.29 44.29 0.0K
10:02 44.29 44.29 44.29 44.29 0.0K
10:03 43.90 44.80 41.54 42.15 139.6K
10:04 42.18 42.18 40.95 41.10 49.4K
10:05 40.60 42.16 40.60 42.16 70.5K
10:06 40.04 41.00 40.04 41.00 33.7K
10:07 41.98 41.98 40.06 40.73 15.8K
10:08 40.43 40.94 39.24 40.94 49.5K
10:09 40.33 42.26 40.33 41.11 70.4K
10:10 41.01 44.64 40.50 43.29 104.8K
10:11 45.10 46.25 45.06 45.56 125.9K
10:12 46.00 47.19 43.11 43.89 109.8K
10:13 43.00 43.00 41.58 42.73 34.2K
10:14 41.23 42.49 41.23 42.49 26.5K
10:15 42.71 43.35 40.21 40.21 53.3K
10:16 40.03 41.15 40.03 40.95 17.1K
10:17 41.00 41.84 41.00 41.10 13.4K
10:18 41.19 41.30 41.01 41.04 28.8K
10:19 41.03 42.39 41.00 42.39 17.2K
10:20 42.53 42.53 41.84 41.92 13.2K
10:21 41.90 43.92 41.34 43.92 49.6K
10:22 43.01 44.64 43.01 43.18 40.5K
10:23 43.18 45.42 43.18 45.42 67.2K
10:24 45.15 46.74 45.15 46.13 88.2K
10:25 46.95 48.00 46.28 47.97 95.2K
10:26 48.55 48.55 46.00 47.62 73.0K
10:27 47.49 47.49 42.33 43.44 83.9K
10:28 43.90 45.45 43.68 45.17 50.5K
10:29 46.42 46.42 43.80 43.80 52.6K
10:30 44.01 44.69 43.63 44.41 25.6K
10:31 44.01 45.65 44.01 44.94 21.0K
10:32 45.37 45.95 43.78 43.93 57.4K
10:33 43.02 44.34 43.02 44.28 13.6K
10:34 43.75 43.75 42.12 42.47 38.3K
10:35 41.12 41.45 39.73 41.00 95.5K
10:36 40.50 41.54 40.24 41.54 26.5K
10:37 42.29 42.29 41.09 41.09 24.9K
10:38 41.03 42.25 41.03 41.33 7.1K
10:39 41.33 41.33 41.05 41.10 3.9K
10:40 41.42 41.42 40.65 41.18 12.4K
10:41 40.95 42.80 40.60 42.80 34.3K
10:42 43.07 43.07 42.39 42.39 35.7K
10:43 42.67 42.67 41.00 41.26 13.6K
10:44 41.63 42.08 41.26 41.76 16.9K
10:45 42.05 43.77 41.68 43.77 53.3K
10:46 44.52 45.34 43.21 45.34 65.8K
10:47 45.02 45.25 44.23 45.25 28.7K
10:48 45.00 48.88 44.99 47.62 122.7K
10:49 48.07 48.07 45.99 46.57 28.5K
10:50 46.53 47.82 45.52 47.82 33.9K
10:51 47.44 48.44 47.13 47.81 29.6K
10:52 47.50 47.50 45.66 45.66 28.9K
10:53 46.40 46.40 44.78 44.78 29.1K
10:54 45.41 45.58 44.71 45.21 36.6K
10:55 45.90 47.06 45.86 46.87 28.2K
10:56 46.00 46.99 44.39 45.63 24.3K
10:57 45.97 46.20 45.21 45.21 11.2K
10:58 45.30 45.65 45.15 45.58 7.1K
10:59 45.65 45.65 45.20 45.28 7.2K
11:00 46.39 47.65 46.25 47.65 47.6K
11:01 48.37 49.47 48.37 48.70 74.1K
11:02 48.50 51.86 48.50 51.81 137.4K
11:03 52.01 52.26 51.20 51.21 86.3K
11:04 51.20 51.98 50.61 51.10 44.8K
11:05 51.34 51.34 48.74 49.19 75.9K
11:06 49.85 50.31 48.91 50.31 32.2K
11:07 50.57 50.57 49.00 49.20 40.4K
11:08 49.47 50.24 49.23 50.24 21.6K
11:09 50.20 51.07 50.20 50.58 35.0K
11:10 50.75 52.41 50.37 50.37 68.6K
11:11 50.74 50.87 50.10 50.33 17.8K
11:12 50.69 50.72 50.27 50.50 5.7K
11:13 51.35 52.35 51.15 51.88 52.3K
11:14 52.25 52.25 51.44 51.99 35.1K
11:15 52.28 53.57 52.20 53.57 73.8K
11:16 53.90 53.96 53.72 53.95 69.9K
11:17 53.75 53.75 50.08 50.08 108.9K
11:18 50.58 51.55 50.18 50.80 54.2K
11:19 49.99 49.99 48.50 49.33 54.1K
11:20 50.11 50.25 49.56 49.56 30.0K
11:21 49.84 49.84 47.58 47.58 33.3K
11:22 48.10 48.10 47.00 47.51 24.5K
11:23 47.99 47.99 46.51 47.52 37.3K
11:24 47.65 48.25 47.57 48.00 41.1K
11:25 47.73 47.99 45.45 45.45 49.5K
11:26 45.74 46.90 45.74 46.65 22.6K
11:27 46.88 47.55 46.88 47.45 21.8K
11:28 47.53 48.87 47.53 47.80 35.4K
11:29 47.11 47.14 45.81 46.26 29.7K
11:30 46.46 47.18 46.46 46.54 26.0K
11:31 46.61 47.97 46.61 47.97 16.2K
11:32 47.49 47.49 46.88 47.13 9.5K
11:33 47.20 47.20 46.00 46.00 23.9K
11:34 45.50 46.19 42.52 43.12 78.9K
11:35 42.80 42.80 41.16 41.38 47.3K
11:36 42.50 43.60 42.50 43.30 22.7K
11:37 43.00 43.82 43.00 43.82 16.7K
11:38 43.74 43.74 43.49 43.58 7.1K
11:39 43.34 43.34 43.00 43.25 12.6K
11:40 43.42 43.63 42.99 43.49 3.6K
11:41 43.49 43.49 43.10 43.10 5.7K
11:42 43.09 43.12 43.09 43.12 5.2K
11:43 42.84 42.84 39.20 39.90 47.5K
11:44 41.24 41.24 40.22 41.19 26.6K
11:45 40.00 40.99 40.00 40.99 26.3K
11:46 39.89 39.89 37.99 39.57 57.0K
11:47 38.80 39.01 38.80 38.83 16.0K
11:48 38.10 38.45 37.18 37.63 36.7K
11:49 37.18 38.37 37.18 38.22 29.2K
11:50 37.18 38.29 37.18 37.75 24.3K
11:51 37.50 37.94 37.02 37.02 23.2K
11:52 33.94 35.87 33.94 35.65 70.3K
11:53 35.94 37.22 35.94 36.64 52.3K
11:54 36.64 36.64 36.06 36.20 17.8K
11:55 35.97 36.47 34.51 34.51 34.7K
11:56 35.01 35.50 34.68 34.68 25.1K
11:57 35.20 35.20 33.68 33.71 34.7K
11:58 33.55 34.88 33.55 33.67 60.7K
11:59 33.67 34.40 33.67 34.00 6.6K
12:00 34.01 34.15 33.98 34.15 8.1K
12:01 34.00 34.00 33.39 33.63 26.8K
12:02 33.50 35.25 33.50 35.25 48.8K
12:03 35.49 38.13 35.49 38.13 71.9K
12:04 38.27 38.31 37.98 38.31 36.6K
12:05 38.31 38.31 38.31 38.31 0.0K
12:06 38.31 38.31 38.31 38.31 0.0K
12:07 38.31 38.31 38.31 38.31 0.0K
12:08 38.31 38.31 38.31 38.31 0.0K
12:09 38.40 39.55 38.40 39.50 44.9K
12:10 39.28 39.76 38.38 38.51 49.5K
12:11 38.40 39.36 38.40 39.36 20.9K
12:12 39.05 40.64 39.05 40.10 53.8K
12:13 40.00 40.00 38.55 39.06 31.9K
12:14 39.25 39.25 37.70 37.70 34.8K
12:15 38.73 38.73 37.87 37.87 13.7K
12:16 37.71 37.71 36.34 36.34 22.0K
12:17 36.05 37.23 35.48 36.93 26.9K
12:18 36.81 36.90 36.32 36.90 8.0K
12:19 36.02 36.04 35.51 36.04 23.3K
12:20 35.27 36.00 35.27 35.57 14.8K
12:21 35.57 35.75 35.57 35.65 10.1K
12:22 35.46 36.00 35.41 35.95 5.5K
12:23 35.95 35.95 35.55 35.60 4.9K
12:24 36.00 36.00 35.62 35.64 4.2K
12:25 35.63 35.63 34.55 34.83 22.1K
12:26 34.40 34.76 33.68 33.68 21.4K
12:27 33.44 34.49 33.44 34.30 26.2K
12:28 35.00 35.75 34.94 35.48 22.1K
12:29 35.60 35.60 34.27 34.27 13.9K
12:30 34.04 34.30 33.61 33.61 5.5K
12:31 33.75 34.78 33.51 34.02 21.1K
12:32 34.49 34.77 34.49 34.76 11.5K
12:33 35.66 35.84 35.32 35.48 21.5K
12:34 35.69 35.69 34.98 34.98 12.5K
12:35 35.42 35.42 34.30 34.50 7.9K
12:36 34.50 35.11 34.46 35.11 6.0K
12:37 34.47 34.47 34.00 34.00 10.9K
12:38 34.00 34.18 34.00 34.18 13.4K
12:39 34.02 34.02 33.39 33.39 17.8K
12:40 33.57 34.99 33.35 34.35 33.7K
12:41 34.87 34.87 34.47 34.83 5.4K
12:42 34.88 34.88 34.33 34.33 6.4K
12:43 34.33 34.33 31.76 32.47 42.2K
12:44 32.02 32.02 30.23 30.99 59.0K
12:45 30.31 32.55 30.31 32.55 44.5K
12:46 32.30 32.30 31.26 31.31 12.0K
12:47 30.75 30.97 29.72 30.88 45.4K
12:48 30.03 30.28 29.81 29.81 27.1K
12:49 30.06 32.00 30.06 31.40 26.3K
12:50 30.25 31.50 30.25 30.25 13.1K
12:51 30.35 30.35 29.63 29.63 51.6K
12:52 29.97 29.97 27.63 28.75 95.3K
12:53 29.19 29.19 27.58 28.10 40.5K
12:54 28.10 29.21 27.84 29.21 33.9K
12:55 28.50 29.24 28.50 28.98 12.8K
12:56 28.98 28.98 28.29 28.35 6.7K
12:57 28.01 28.06 27.85 28.06 22.3K
12:58 28.58 28.58 27.39 27.59 24.4K
12:59 27.87 27.92 27.07 27.07 24.6K
13:00 27.61 27.61 27.01 27.13 38.7K
13:01 27.28 27.74 27.00 27.00 51.5K
13:02 26.63 26.98 26.30 26.98 50.3K
13:03 27.22 28.53 27.22 28.00 48.7K
13:04 27.75 27.75 27.15 27.27 11.6K
13:05 27.18 27.26 26.26 26.26 23.2K
13:06 26.50 27.64 26.50 27.00 29.0K
13:07 26.87 27.74 26.87 27.72 26.4K
13:08 27.72 28.10 27.14 28.10 36.6K
13:09 28.50 28.50 28.26 28.30 41.7K
13:10 28.32 28.49 27.63 28.15 11.0K
13:11 28.00 28.01 27.49 27.79 11.2K
13:12 27.72 27.83 27.01 27.01 25.6K
13:13 26.50 26.50 26.00 26.01 46.0K
13:14 26.08 26.67 26.08 26.48 37.9K
13:15 26.65 26.65 26.36 26.51 7.9K
13:16 26.51 26.51 26.00 26.01 20.3K
13:17 26.26 27.08 26.26 27.08 37.0K
13:18 27.23 27.23 26.18 26.83 25.7K
13:19 26.50 26.50 26.02 26.10 13.6K
13:20 26.10 26.37 26.00 26.37 15.1K
13:21 26.01 26.48 26.01 26.45 25.2K
13:22 25.08 25.60 25.05 25.53 58.7K
13:23 25.21 25.58 25.17 25.17 11.8K
13:24 25.02 25.21 25.01 25.11 40.2K
13:25 25.04 25.04 23.49 23.92 63.5K
13:26 23.56 23.56 23.01 23.01 42.7K
13:27 23.50 23.78 23.10 23.32 59.7K
13:28 23.36 24.19 23.29 24.02 30.7K
13:29 24.05 24.70 24.03 24.03 31.3K
13:30 24.51 24.51 23.50 23.50 8.8K
13:31 23.66 23.70 22.56 22.78 32.8K
13:32 23.26 23.26 22.83 23.03 36.1K
13:33 23.03 23.03 21.35 21.87 60.5K
13:34 21.88 22.30 21.50 22.30 69.0K
13:35 22.44 23.46 22.44 23.46 21.9K
13:36 23.09 23.46 22.91 22.91 16.2K
13:37 22.90 23.71 22.64 23.71 16.8K
13:38 23.75 24.35 23.75 24.23 43.3K
13:39 24.50 24.99 24.50 24.89 64.1K
13:40 25.00 25.40 24.50 24.50 54.8K
13:41 24.45 24.45 23.82 23.82 14.5K
13:42 23.72 24.00 23.41 24.00 23.6K
13:43 24.49 24.49 24.38 24.42 19.6K
13:44 24.00 24.00 23.69 23.69 16.8K
13:45 23.69 23.70 23.02 23.02 16.5K
13:46 23.01 23.42 22.38 22.38 27.3K
13:47 22.38 22.77 22.38 22.77 7.2K
13:48 22.36 22.36 21.68 21.68 37.9K
13:49 22.13 22.88 22.13 22.53 17.5K
13:50 22.53 22.99 22.37 22.84 12.3K
13:51 22.67 22.67 21.65 21.95 36.1K
13:52 22.30 22.99 22.01 22.78 51.5K
13:53 23.64 24.97 23.64 24.97 43.6K
13:54 25.00 25.26 25.00 25.26 14.2K
13:55 25.26 25.26 25.26 25.26 0.0K
13:56 25.26 25.26 25.26 25.26 0.0K
13:57 25.26 25.26 25.26 25.26 0.0K
13:58 25.26 25.26 25.26 25.26 0.0K
13:59 26.25 26.28 25.58 25.58 48.9K
14:00 25.43 25.43 23.97 23.97 44.5K
14:01 23.90 24.52 23.90 24.46 16.4K
14:02 24.11 24.11 23.34 23.34 25.5K
14:03 22.55 22.93 22.00 22.00 25.6K
14:04 22.00 22.00 22.00 22.00 11.0K
14:05 22.00 22.00 22.00 22.00 0.0K
14:06 22.00 22.00 22.00 22.00 0.0K
14:07 22.00 22.00 22.00 22.00 0.0K
14:08 21.85 21.85 21.85 21.85 0.1K
14:09 21.34 22.02 20.80 20.80 56.9K
14:10 20.64 21.52 20.64 21.52 45.0K
14:11 20.67 20.98 20.48 20.70 42.1K
14:12 20.67 21.70 20.67 20.80 35.9K
14:13 20.81 20.81 19.63 19.63 48.3K
14:14 19.74 19.96 19.34 19.75 57.5K
14:15 19.82 19.82 19.10 19.10 50.3K
14:16 19.27 19.97 19.27 19.50 36.0K
14:17 19.50 19.50 19.10 19.23 29.2K
14:18 19.29 19.50 18.86 19.50 53.1K
14:19 19.50 19.50 19.00 19.07 13.3K
14:20 19.22 19.25 18.85 18.89 41.2K
14:21 18.67 19.61 18.67 19.50 44.7K
14:22 19.31 19.31 19.21 19.30 21.1K
14:23 19.29 19.29 18.69 18.71 25.3K
14:24 18.70 19.93 18.70 19.93 50.9K
14:25 19.40 19.89 19.40 19.87 13.2K
14:26 20.22 20.45 19.97 20.32 45.4K
14:27 20.28 20.80 20.28 20.80 18.9K
14:28 21.15 21.34 20.90 20.90 71.4K
14:29 21.01 21.01 20.26 20.27 34.0K
14:30 20.01 20.01 19.61 20.00 15.3K
14:31 19.91 19.91 19.03 19.03 18.4K
14:32 19.03 19.31 19.03 19.20 16.5K
14:33 19.25 19.25 18.86 19.01 18.6K
14:34 19.10 19.35 19.10 19.35 8.2K
14:35 19.41 19.70 19.41 19.59 9.5K
14:36 19.59 19.68 19.42 19.42 11.5K
14:37 19.17 19.46 19.01 19.06 8.8K
14:38 19.11 19.11 18.81 18.99 15.7K
14:39 19.00 19.00 18.28 18.28 39.2K
14:40 18.28 18.28 17.39 17.77 69.3K
14:41 17.43 17.78 17.43 17.68 35.8K
14:42 17.44 17.87 17.26 17.87 55.6K
14:43 17.39 17.47 16.43 16.80 56.5K
14:44 16.80 17.07 16.51 16.51 40.5K
14:45 16.10 16.92 16.10 16.92 79.3K
14:46 16.80 16.80 15.23 15.46 118.8K
14:47 15.51 16.26 15.51 15.90 58.4K
14:48 15.85 15.90 15.26 15.48 51.4K
14:49 16.00 16.48 16.00 16.48 67.2K
14:50 16.56 16.89 14.56 14.56 91.1K
14:51 15.00 15.35 15.00 15.24 83.0K
14:52 15.50 16.00 15.50 15.74 59.8K
14:53 15.89 16.63 15.55 16.63 63.8K
14:54 16.31 16.31 15.13 15.39 43.7K
14:55 15.90 15.90 15.68 15.73 24.7K
14:56 15.50 16.08 15.50 16.08 25.4K
14:57 16.04 16.25 15.79 15.94 24.8K
14:58 15.89 16.09 15.89 15.95 12.6K
14:59 16.10 16.43 16.00 16.00 19.2K
15:00 15.80 15.81 15.15 15.39 59.5K
15:01 15.32 15.58 15.32 15.58 13.2K
15:02 15.20 15.98 15.20 15.98 44.3K
15:03 15.91 16.68 15.91 16.68 55.6K
15:04 16.77 17.20 16.77 16.85 79.6K
15:05 16.73 16.83 16.62 16.81 26.3K
15:06 16.86 17.17 16.74 16.98 33.9K
15:07 17.00 17.00 16.51 16.51 25.8K
15:08 16.72 16.80 16.40 16.40 8.2K
15:09 16.50 16.50 16.30 16.46 15.6K
15:10 16.12 16.23 16.04 16.14 30.1K
15:11 16.31 16.33 16.28 16.30 18.8K
15:12 16.01 16.01 15.25 15.25 57.2K
15:13 14.49 14.72 14.40 14.40 102.9K
15:14 14.31 14.72 14.31 14.39 37.6K
15:15 14.62 14.99 14.60 14.98 33.4K
15:16 15.04 15.30 14.87 15.30 32.5K
15:17 15.23 15.23 14.51 14.51 19.4K
15:18 15.18 15.18 14.17 14.17 20.9K
15:19 14.28 14.34 14.17 14.34 20.6K
15:20 14.60 14.60 14.34 14.55 19.8K
15:21 14.47 14.81 14.47 14.81 16.4K
15:22 15.30 15.61 15.21 15.61 52.6K
15:23 15.80 15.80 15.21 15.22 21.4K
15:24 14.81 15.21 14.76 14.77 17.2K
15:25 14.77 14.90 14.77 14.90 5.5K
15:26 15.00 15.00 14.17 14.62 22.2K
15:27 14.70 14.70 14.41 14.41 15.9K
15:28 14.51 14.51 14.40 14.46 16.2K
15:29 14.39 14.46 14.21 14.45 12.6K
15:30 14.61 14.61 14.34 14.34 13.4K
15:31 14.41 14.44 14.22 14.22 13.1K
15:32 14.21 14.69 14.18 14.69 18.5K
15:33 14.66 15.33 14.55 15.33 43.8K
15:34 15.50 15.80 15.20 15.55 35.7K
15:35 15.80 15.98 15.58 15.70 26.8K
15:36 15.70 15.70 15.12 15.12 14.8K
15:37 14.77 14.99 14.76 14.77 22.2K
15:38 14.96 14.98 14.31 14.62 56.7K
15:39 14.62 14.90 14.35 14.35 33.8K
15:40 14.63 14.68 14.45 14.68 7.7K
15:41 14.89 14.89 14.45 14.66 12.7K
15:42 14.69 14.70 14.42 14.70 11.8K
15:43 14.70 14.70 14.45 14.45 8.9K
15:44 14.44 14.53 14.36 14.36 11.0K
15:45 14.36 14.60 14.36 14.60 7.2K
15:46 14.40 14.45 14.40 14.45 8.1K
15:47 14.67 14.88 14.53 14.53 18.2K
15:48 14.78 14.78 14.63 14.63 5.1K
15:49 14.70 14.89 14.56 14.89 19.2K
15:50 14.83 14.85 14.57 14.70 19.9K
15:51 14.70 14.70 14.50 14.58 10.6K
15:52 14.78 14.78 14.65 14.65 10.9K
15:53 14.61 14.61 14.19 14.20 55.2K
15:54 14.78 15.49 14.78 15.17 63.4K
15:55 15.20 15.62 15.20 15.62 33.9K
15:56 15.70 15.94 15.20 15.20 36.8K
15:57 14.90 15.40 14.90 15.21 24.6K
15:58 15.26 15.39 15.15 15.15 13.6K
15:59 15.28 15.61 15.27 15.61 12.7K
16:00 15.67 24.90 15.24 15.40 1,923.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available