Knight-Swift Trans

KNX
🏛️ usa →
40.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.03 42.03 41.84 41.84 14.5K
09:31 41.85 41.86 41.72 41.72 4.6K
09:32 41.71 41.72 41.71 41.72 0.5K
09:33 41.72 41.74 41.71 41.74 0.6K
09:34 41.73 41.73 41.66 41.67 3.0K
09:35 41.68 41.68 41.57 41.57 0.9K
09:36 41.72 41.72 41.58 41.59 1.0K
09:37 41.68 41.68 41.40 41.40 4.2K
09:38 41.47 41.47 41.40 41.42 1.9K
09:39 41.43 41.43 41.41 41.42 5.4K
09:40 41.46 41.46 41.37 41.37 16.4K
09:41 41.37 41.49 41.37 41.45 17.8K
09:42 41.42 41.43 41.42 41.43 9.1K
09:43 41.46 41.53 41.45 41.50 36.4K
09:44 41.45 41.45 41.45 41.45 1.7K
09:45 41.43 41.47 41.43 41.45 12.1K
09:46 41.45 41.45 41.36 41.36 4.0K
09:47 41.41 41.55 41.41 41.55 10.1K
09:48 41.57 41.57 41.51 41.55 35.8K
09:49 41.55 41.55 41.46 41.46 2.3K
09:50 41.45 41.55 41.45 41.55 3.0K
09:51 41.52 41.52 41.47 41.47 5.2K
09:52 41.57 41.57 41.57 41.57 0.4K
09:53 41.51 41.51 41.51 41.51 0.4K
09:54 41.48 41.50 41.46 41.50 5.9K
09:55 41.50 41.51 41.50 41.51 2.9K
09:56 41.50 41.52 41.50 41.51 21.2K
09:57 41.54 41.62 41.54 41.62 14.7K
09:58 41.61 41.62 41.61 41.62 11.2K
09:59 41.64 41.65 41.62 41.65 2.1K
10:00 41.61 41.61 41.50 41.50 71.6K
10:01 41.53 41.54 41.52 41.54 4.2K
10:02 41.56 41.58 41.53 41.53 3.9K
10:03 41.52 41.53 41.47 41.49 7.5K
10:04 41.46 41.48 41.45 41.48 2.0K
10:05 41.48 41.48 41.34 41.40 8.5K
10:06 41.45 41.46 41.43 41.43 29.1K
10:07 41.43 41.48 41.43 41.47 4.9K
10:08 41.45 41.47 41.43 41.43 29.3K
10:09 41.46 41.47 41.43 41.47 1.2K
10:10 41.46 41.47 41.44 41.44 6.7K
10:11 41.45 41.46 41.45 41.46 4.4K
10:12 41.44 41.45 41.43 41.44 1.5K
10:13 41.47 41.54 41.47 41.52 28.9K
10:14 41.50 41.50 41.47 41.47 6.7K
10:15 41.47 41.53 41.46 41.53 7.5K
10:16 41.57 41.57 41.57 41.57 1.7K
10:17 41.56 41.57 41.55 41.57 17.6K
10:18 41.57 41.57 41.56 41.57 14.2K
10:19 41.59 41.62 41.55 41.55 5.3K
10:20 41.53 41.57 41.53 41.57 3.0K
10:21 41.59 41.63 41.58 41.58 3.4K
10:22 41.60 41.67 41.59 41.67 4.6K
10:23 41.70 41.70 41.65 41.65 3.4K
10:24 41.64 41.69 41.64 41.69 11.4K
10:25 41.65 41.68 41.64 41.68 14.7K
10:26 41.69 41.72 41.64 41.67 10.4K
10:27 41.71 41.71 41.70 41.70 1.0K
10:28 41.70 41.73 41.70 41.73 5.9K
10:29 41.74 41.78 41.70 41.70 6.6K
10:30 41.72 41.73 41.69 41.73 7.7K
10:31 41.75 41.76 41.75 41.76 1.0K
10:32 41.77 41.82 41.77 41.82 37.6K
10:33 41.80 41.81 41.77 41.81 16.5K
10:35 41.80 41.83 41.76 41.76 5.3K
10:36 41.77 41.78 41.77 41.77 2.6K
10:37 41.78 41.80 41.77 41.80 4.2K
10:38 41.80 41.87 41.80 41.85 2.4K
10:39 41.85 41.85 41.82 41.82 4.7K
10:40 41.81 41.81 41.81 41.81 1.7K
10:41 41.85 41.86 41.85 41.85 2.2K
10:42 41.85 41.85 41.85 41.85 2.1K
10:43 41.84 41.84 41.83 41.83 1.8K
10:44 41.85 41.86 41.84 41.84 1.3K
10:45 41.86 41.89 41.86 41.89 2.6K
10:46 41.88 41.88 41.86 41.86 3.4K
10:47 41.87 41.88 41.87 41.88 2.4K
10:48 41.89 41.90 41.87 41.90 5.3K
10:49 41.95 41.95 41.95 41.95 0.8K
10:50 41.95 41.95 41.92 41.94 2.6K
10:51 41.92 41.97 41.92 41.97 1.7K
10:52 41.99 41.99 41.99 41.99 0.3K
10:53 41.99 42.00 41.96 41.96 2.3K
10:54 41.96 41.98 41.96 41.98 11.9K
10:55 41.96 41.96 41.91 41.91 3.2K
10:56 41.92 41.92 41.87 41.87 2.5K
10:57 41.94 41.94 41.94 41.94 1.2K
10:58 41.96 41.96 41.94 41.94 1.5K
10:59 41.92 41.94 41.89 41.94 3.3K
11:00 41.95 41.95 41.94 41.94 2.2K
11:01 41.95 41.97 41.95 41.96 2.7K
11:02 41.98 41.98 41.93 41.93 2.5K
11:03 41.94 41.94 41.94 41.94 0.2K
11:04 41.96 41.96 41.95 41.95 2.6K
11:05 41.93 41.93 41.93 41.93 4.6K
11:06 41.95 41.95 41.94 41.94 30.4K
11:07 41.95 41.95 41.87 41.87 4.4K
11:08 41.86 41.86 41.79 41.79 2.1K
11:09 41.79 41.90 41.79 41.90 7.2K
11:10 41.89 41.89 41.87 41.87 21.1K
11:11 41.87 41.87 41.84 41.84 1.2K
11:12 41.82 41.85 41.81 41.83 4.5K
11:14 41.84 41.84 41.83 41.84 3.1K
11:15 41.82 41.82 41.76 41.76 5.9K
11:16 41.76 41.76 41.74 41.74 3.5K
11:17 41.76 41.76 41.76 41.76 1.2K
11:18 41.74 41.74 41.72 41.74 2.1K
11:19 41.68 41.70 41.68 41.70 2.1K
11:20 41.70 41.70 41.67 41.67 1.9K
11:21 41.68 41.68 41.64 41.66 1.8K
11:22 41.64 41.64 41.64 41.64 0.5K
11:23 41.64 41.64 41.62 41.63 4.3K
11:24 41.63 41.63 41.62 41.62 0.6K
11:25 41.62 41.62 41.62 41.62 2.3K
11:26 41.60 41.60 41.60 41.60 0.9K
11:27 41.60 41.62 41.60 41.62 2.5K
11:28 41.64 41.64 41.64 41.64 0.5K
11:29 41.63 41.65 41.63 41.65 1.0K
11:30 41.65 41.67 41.65 41.67 2.1K
11:31 41.63 41.63 41.62 41.62 3.6K
11:32 41.62 41.62 41.62 41.62 1.6K
11:33 41.66 41.66 41.65 41.65 1.8K
11:34 41.64 41.65 41.64 41.65 1.5K
11:35 41.67 41.67 41.64 41.64 3.1K
11:36 41.63 41.64 41.62 41.62 6.6K
11:37 41.62 41.65 41.62 41.63 11.4K
11:38 41.62 41.63 41.62 41.63 1.6K
11:39 41.62 41.62 41.59 41.59 1.9K
11:40 41.58 41.61 41.58 41.61 3.7K
11:42 41.60 41.60 41.57 41.57 1.9K
11:43 41.58 41.58 41.57 41.57 1.5K
11:44 41.58 41.58 41.58 41.58 0.8K
11:45 41.57 41.58 41.55 41.56 4.6K
11:46 41.56 41.59 41.56 41.59 1.5K
11:47 41.59 41.59 41.59 41.59 0.6K
11:48 41.57 41.57 41.57 41.57 1.0K
11:49 41.55 41.56 41.55 41.56 1.8K
11:50 41.55 41.55 41.53 41.53 4.1K
11:51 41.52 41.55 41.52 41.54 4.2K
11:52 41.53 41.55 41.53 41.55 1.0K
11:53 41.56 41.58 41.56 41.58 1.6K
11:54 41.60 41.60 41.60 41.60 1.8K
11:55 41.58 41.59 41.58 41.59 1.5K
11:56 41.59 41.59 41.56 41.56 7.0K
11:57 41.56 41.56 41.53 41.56 4.0K
12:00 41.53 41.60 41.53 41.60 1.7K
12:01 41.63 41.66 41.63 41.66 1.7K
12:02 41.68 41.70 41.67 41.70 22.5K
12:03 41.67 41.67 41.65 41.65 2.2K
12:04 41.65 41.65 41.64 41.64 2.0K
12:05 41.63 41.64 41.62 41.63 3.2K
12:06 41.64 41.66 41.64 41.65 2.8K
12:07 41.65 41.68 41.64 41.68 2.8K
12:08 41.68 41.69 41.68 41.69 1.4K
12:09 41.70 41.70 41.70 41.70 0.9K
12:10 41.70 41.70 41.68 41.69 2.3K
12:11 41.69 41.72 41.68 41.68 5.3K
12:12 41.69 41.69 41.69 41.69 0.8K
12:13 41.69 41.70 41.68 41.69 5.4K
12:14 41.72 41.73 41.72 41.73 1.0K
12:15 41.75 41.75 41.73 41.73 2.9K
12:16 41.72 41.72 41.71 41.71 1.5K
12:17 41.71 41.72 41.71 41.71 1.9K
12:18 41.70 41.71 41.70 41.71 1.6K
12:19 41.71 41.73 41.70 41.73 2.3K
12:20 41.73 41.74 41.73 41.73 1.5K
12:21 41.74 41.74 41.74 41.74 1.1K
12:22 41.74 41.74 41.73 41.73 0.7K
12:23 41.74 41.74 41.73 41.73 1.2K
12:24 41.73 41.76 41.73 41.76 2.4K
12:25 41.75 41.76 41.74 41.74 2.6K
12:26 41.72 41.72 41.72 41.72 1.6K
12:27 41.72 41.75 41.72 41.75 2.3K
12:28 41.76 41.76 41.76 41.76 1.7K
12:29 41.76 41.76 41.76 41.76 1.0K
12:30 41.76 41.78 41.76 41.78 4.2K
12:31 41.77 41.77 41.74 41.75 5.7K
12:32 41.75 41.76 41.75 41.76 1.1K
12:33 41.76 41.76 41.72 41.72 4.2K
12:34 41.71 41.71 41.70 41.70 1.3K
12:35 41.69 41.69 41.68 41.68 1.9K
12:36 41.70 41.72 41.70 41.70 4.4K
12:37 41.72 41.75 41.72 41.75 1.9K
12:38 41.73 41.73 41.72 41.72 1.3K
12:39 41.71 41.71 41.70 41.70 1.6K
12:40 41.69 41.69 41.67 41.67 2.8K
12:41 41.67 41.67 41.66 41.66 1.0K
12:42 41.64 41.64 41.64 41.64 1.9K
12:43 41.63 41.63 41.62 41.62 2.8K
12:44 41.63 41.63 41.62 41.62 0.8K
12:45 41.63 41.68 41.63 41.67 6.4K
12:46 41.67 41.68 41.67 41.68 1.6K
12:48 41.68 41.70 41.68 41.70 3.5K
12:49 41.70 41.70 41.69 41.69 0.9K
12:50 41.71 41.71 41.71 41.71 1.0K
12:51 41.72 41.72 41.71 41.72 4.1K
12:52 41.72 41.72 41.71 41.71 0.9K
12:53 41.70 41.70 41.68 41.68 2.9K
12:54 41.68 41.69 41.68 41.69 1.5K
12:55 41.70 41.70 41.70 41.70 3.1K
12:57 41.70 41.70 41.69 41.69 2.9K
12:58 41.68 41.69 41.68 41.68 1.2K
12:59 41.70 41.72 41.70 41.70 2.9K
13:00 41.70 41.70 41.69 41.70 2.4K
13:01 41.69 41.69 41.68 41.68 0.9K
13:02 41.67 41.68 41.67 41.68 0.9K
13:03 41.67 41.71 41.67 41.71 2.7K
13:04 41.73 41.73 41.72 41.73 1.1K
13:05 41.72 41.72 41.72 41.72 1.1K
13:06 41.72 41.72 41.69 41.71 3.3K
13:07 41.70 41.70 41.67 41.67 7.1K
13:08 41.66 41.67 41.66 41.67 4.6K
13:09 41.66 41.66 41.65 41.65 1.9K
13:10 41.65 41.65 41.64 41.64 1.5K
13:11 41.64 41.67 41.64 41.67 3.3K
13:12 41.68 41.68 41.68 41.68 1.5K
13:13 41.67 41.67 41.64 41.65 2.7K
13:14 41.65 41.66 41.65 41.65 1.6K
13:15 41.65 41.65 41.63 41.63 2.2K
13:16 41.61 41.61 41.61 41.61 0.7K
13:17 41.61 41.61 41.61 41.61 1.3K
13:18 41.60 41.60 41.58 41.58 2.4K
13:19 41.59 41.59 41.57 41.57 1.4K
13:20 41.56 41.56 41.55 41.56 2.3K
13:21 41.55 41.55 41.53 41.53 1.9K
13:22 41.52 41.58 41.52 41.55 5.5K
13:23 41.55 41.56 41.55 41.56 1.5K
13:24 41.57 41.58 41.57 41.58 1.8K
13:25 41.54 41.55 41.54 41.54 4.9K
13:26 41.52 41.52 41.52 41.52 1.0K
13:27 41.53 41.54 41.53 41.53 2.1K
13:28 41.50 41.52 41.50 41.51 1.7K
13:29 41.53 41.53 41.51 41.52 4.2K
13:30 41.52 41.57 41.52 41.57 5.1K
13:31 41.58 41.58 41.56 41.56 3.8K
13:32 41.57 41.60 41.57 41.60 2.8K
13:33 41.62 41.62 41.62 41.62 0.8K
13:34 41.63 41.66 41.63 41.66 2.6K
13:35 41.66 41.68 41.66 41.68 2.5K
13:36 41.67 41.68 41.67 41.68 3.0K
13:37 41.66 41.67 41.66 41.67 2.6K
13:38 41.68 41.68 41.67 41.67 2.4K
13:39 41.69 41.69 41.68 41.68 2.2K
13:40 41.70 41.71 41.69 41.71 2.5K
13:41 41.72 41.72 41.72 41.72 1.2K
13:42 41.72 41.72 41.72 41.72 1.0K
13:43 41.72 41.74 41.72 41.73 2.1K
13:44 41.74 41.76 41.74 41.76 2.0K
13:45 41.75 41.77 41.74 41.77 4.9K
13:46 41.76 41.76 41.76 41.76 0.5K
13:47 41.76 41.76 41.76 41.76 0.5K
13:48 41.77 41.78 41.77 41.78 4.0K
13:49 41.77 41.77 41.77 41.77 0.2K
13:50 41.78 41.78 41.77 41.78 4.6K
13:51 41.78 41.79 41.78 41.79 2.4K
13:52 41.78 41.78 41.77 41.77 0.3K
13:53 41.75 41.77 41.75 41.77 3.8K
13:54 41.77 41.77 41.77 41.77 0.4K
13:55 41.76 41.76 41.76 41.76 0.8K
13:56 41.75 41.75 41.71 41.71 2.5K
13:57 41.72 41.72 41.70 41.70 1.4K
13:58 41.71 41.74 41.70 41.74 3.5K
13:59 41.73 41.73 41.71 41.71 2.8K
14:00 41.71 41.71 41.69 41.69 2.9K
14:01 41.70 41.71 41.70 41.71 1.4K
14:02 41.68 41.68 41.66 41.66 2.5K
14:03 41.66 41.66 41.64 41.65 2.5K
14:04 41.66 41.67 41.63 41.63 3.0K
14:05 41.62 41.62 41.61 41.61 2.9K
14:06 41.59 41.59 41.57 41.57 2.0K
14:07 41.58 41.61 41.58 41.61 3.3K
14:08 41.60 41.62 41.60 41.61 20.1K
14:09 41.59 41.61 41.59 41.61 36.1K
14:10 41.61 41.62 41.61 41.62 3.5K
14:11 41.62 41.62 41.61 41.61 1.9K
14:12 41.59 41.59 41.57 41.57 1.9K
14:13 41.57 41.61 41.57 41.58 3.2K
14:14 41.59 41.59 41.58 41.59 1.4K
14:15 41.61 41.61 41.58 41.58 4.0K
14:16 41.58 41.58 41.58 41.58 0.6K
14:17 41.59 41.63 41.59 41.63 6.5K
14:18 41.65 41.65 41.65 41.65 0.2K
14:19 41.65 41.68 41.65 41.66 3.7K
14:20 41.65 41.66 41.60 41.60 5.8K
14:21 41.59 41.60 41.59 41.60 3.3K
14:22 41.61 41.62 41.61 41.62 2.2K
14:23 41.63 41.65 41.63 41.64 2.0K
14:24 41.67 41.68 41.67 41.68 2.3K
14:25 41.70 41.70 41.70 41.70 1.4K
14:26 41.70 41.71 41.66 41.66 2.7K
14:27 41.65 41.66 41.63 41.64 3.4K
14:28 41.65 41.65 41.63 41.63 3.2K
14:29 41.64 41.64 41.62 41.62 3.0K
14:30 41.61 41.61 41.58 41.58 2.4K
14:31 41.58 41.59 41.58 41.58 1.4K
14:32 41.56 41.60 41.56 41.60 6.6K
14:33 41.59 41.60 41.58 41.59 1.7K
14:34 41.59 41.59 41.55 41.56 4.7K
14:35 41.56 41.57 41.56 41.56 1.2K
14:36 41.55 41.55 41.50 41.50 3.6K
14:37 41.50 41.50 41.46 41.46 2.6K
14:38 41.47 41.47 41.46 41.47 5.5K
14:39 41.49 41.49 41.47 41.47 2.3K
14:40 41.45 41.45 41.45 41.45 1.9K
14:41 41.45 41.47 41.44 41.47 4.6K
14:42 41.48 41.48 41.47 41.47 1.9K
14:43 41.48 41.48 41.44 41.44 5.3K
14:44 41.48 41.49 41.46 41.46 5.3K
14:45 41.46 41.46 41.40 41.40 15.6K
14:46 41.38 41.41 41.38 41.38 5.3K
14:47 41.38 41.42 41.38 41.40 5.7K
14:48 41.39 41.49 41.39 41.49 6.5K
14:49 41.47 41.54 41.47 41.54 7.4K
14:50 41.55 41.55 41.54 41.55 2.4K
14:51 41.57 41.59 41.57 41.59 4.9K
14:52 41.59 41.63 41.59 41.63 6.9K
14:53 41.63 41.63 41.60 41.62 3.9K
14:54 41.60 41.61 41.60 41.61 5.8K
14:55 41.57 41.58 41.56 41.58 5.7K
14:56 41.55 41.56 41.51 41.51 6.8K
14:57 41.51 41.52 41.51 41.52 1.7K
14:58 41.52 41.55 41.52 41.54 8.4K
14:59 41.54 41.54 41.50 41.52 7.0K
15:00 41.53 41.56 41.53 41.55 7.7K
15:01 41.57 41.57 41.55 41.56 1.2K
15:02 41.56 41.56 41.49 41.50 3.6K
15:03 41.51 41.51 41.46 41.46 2.4K
15:04 41.44 41.44 41.42 41.43 3.9K
15:05 41.42 41.42 41.42 41.42 1.2K
15:06 41.43 41.43 41.38 41.38 5.1K
15:07 41.40 41.45 41.40 41.44 4.1K
15:08 41.42 41.47 41.42 41.47 5.7K
15:09 41.45 41.45 41.45 41.45 5.7K
15:10 41.47 41.48 41.47 41.48 2.8K
15:11 41.48 41.51 41.48 41.50 5.7K
15:12 41.50 41.52 41.50 41.52 2.2K
15:13 41.53 41.53 41.53 41.53 3.6K
15:14 41.53 41.53 41.49 41.49 4.3K
15:15 41.46 41.46 41.42 41.42 8.3K
15:16 41.42 41.42 41.38 41.40 10.9K
15:17 41.42 41.42 41.40 41.40 5.9K
15:18 41.40 41.41 41.40 41.41 9.9K
15:19 41.40 41.44 41.40 41.44 10.4K
15:20 41.46 41.49 41.46 41.48 7.7K
15:21 41.48 41.48 41.47 41.47 3.9K
15:22 41.47 41.49 41.47 41.48 4.4K
15:23 41.48 41.48 41.48 41.48 1.8K
15:24 41.46 41.46 41.42 41.42 8.7K
15:25 41.43 41.45 41.43 41.44 4.7K
15:26 41.44 41.44 41.43 41.43 2.4K
15:27 41.42 41.44 41.41 41.42 17.6K
15:28 41.43 41.43 41.40 41.40 2.7K
15:29 41.41 41.42 41.40 41.41 2.0K
15:30 41.41 41.42 41.39 41.39 13.6K
15:31 41.38 41.40 41.38 41.40 9.4K
15:32 41.39 41.41 41.39 41.40 3.3K
15:33 41.40 41.40 41.38 41.39 6.2K
15:34 41.40 41.43 41.40 41.43 5.3K
15:35 41.43 41.43 41.43 41.43 2.5K
15:36 41.43 41.43 41.41 41.41 5.8K
15:37 41.41 41.42 41.40 41.40 3.6K
15:38 41.40 41.41 41.40 41.41 5.3K
15:39 41.40 41.41 41.37 41.41 6.6K
15:40 41.41 41.45 41.41 41.45 3.6K
15:41 41.50 41.55 41.50 41.55 10.0K
15:42 41.57 41.57 41.53 41.53 7.6K
15:43 41.52 41.52 41.47 41.49 11.2K
15:44 41.49 41.49 41.47 41.48 5.5K
15:45 41.48 41.51 41.47 41.51 6.8K
15:46 41.52 41.53 41.52 41.53 5.1K
15:47 41.53 41.55 41.53 41.55 7.9K
15:48 41.55 41.56 41.53 41.53 8.9K
15:49 41.53 41.60 41.53 41.60 37.4K
15:50 41.57 41.61 41.51 41.52 22.9K
15:51 41.51 41.54 41.51 41.52 11.9K
15:52 41.52 41.52 41.50 41.52 15.4K
15:53 41.52 41.54 41.51 41.53 11.6K
15:54 41.53 41.57 41.53 41.56 15.1K
15:55 41.56 41.56 41.50 41.56 53.0K
15:56 41.58 41.62 41.55 41.55 31.7K
15:57 41.50 41.58 41.50 41.58 31.8K
15:58 41.61 41.61 41.57 41.59 60.6K
15:59 41.58 41.64 41.57 41.60 442.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available