Lineage

LINE
🏛️ usa →
41.36
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.28 60.28 60.00 60.00 7.2K
09:31 59.72 59.76 59.72 59.76 3.6K
09:33 59.83 59.83 59.83 59.83 0.4K
09:34 59.70 60.05 59.70 60.05 11.6K
09:36 60.08 60.08 60.08 60.08 0.2K
09:38 60.11 60.11 60.11 60.11 0.1K
09:39 59.90 59.90 59.90 59.90 0.5K
09:40 60.00 60.10 60.00 60.10 1.5K
09:41 59.98 60.00 59.94 59.94 1.4K
09:44 60.03 60.03 60.03 60.03 0.1K
09:45 59.80 59.80 59.80 59.80 3.2K
09:49 59.75 59.75 59.75 59.75 1.0K
09:50 59.83 59.83 59.83 59.83 0.7K
09:52 59.87 59.87 59.87 59.87 0.2K
09:53 59.71 59.79 59.71 59.79 1.7K
09:54 59.72 59.78 59.62 59.62 3.6K
09:57 59.57 59.57 59.57 59.57 1.5K
09:59 59.59 59.59 59.59 59.59 0.5K
10:00 59.60 59.69 59.60 59.69 1.0K
10:01 59.69 59.69 59.47 59.47 5.0K
10:02 59.57 59.60 59.57 59.60 3.2K
10:05 59.59 59.59 59.59 59.59 0.5K
10:06 59.53 59.53 59.51 59.52 1.0K
10:07 59.43 59.43 59.43 59.43 2.4K
10:08 59.43 59.43 59.37 59.37 2.5K
10:11 59.22 59.22 59.22 59.22 0.6K
10:12 59.17 59.17 59.17 59.17 0.3K
10:14 59.24 59.24 59.24 59.24 1.0K
10:15 59.24 59.25 59.24 59.25 0.3K
10:16 59.37 59.40 59.33 59.36 6.2K
10:17 59.38 59.38 59.38 59.38 0.3K
10:18 59.44 59.44 59.43 59.43 2.7K
10:19 59.49 59.56 59.48 59.56 1.2K
10:20 59.56 59.57 59.54 59.57 0.8K
10:21 59.59 59.62 59.59 59.62 0.4K
10:22 59.57 59.57 59.57 59.57 0.4K
10:23 59.60 59.60 59.46 59.46 9.9K
10:24 59.45 59.48 59.41 59.41 5.3K
10:27 59.39 59.39 59.39 59.39 2.4K
10:28 59.48 59.67 59.48 59.67 5.5K
10:29 59.66 59.66 59.58 59.66 12.8K
10:30 59.66 59.66 59.58 59.62 8.2K
10:31 59.65 59.65 59.62 59.62 2.7K
10:32 59.65 59.66 59.65 59.66 0.8K
10:33 59.62 59.64 59.55 59.56 6.3K
10:34 59.60 59.65 59.60 59.65 12.5K
10:35 59.60 59.60 59.56 59.57 3.9K
10:36 59.57 59.57 59.57 59.57 1.4K
10:37 59.64 59.64 59.52 59.52 25.7K
10:38 59.52 59.52 59.44 59.46 7.8K
10:39 59.48 59.48 59.48 59.48 1.1K
10:40 59.49 59.49 59.49 59.49 0.6K
10:42 59.56 59.58 59.56 59.58 4.9K
10:44 59.54 59.65 59.54 59.65 0.8K
10:46 59.60 59.60 59.60 59.60 0.3K
10:47 59.50 59.50 59.47 59.47 3.9K
10:49 59.60 59.62 59.60 59.62 2.6K
10:50 59.54 59.57 59.48 59.48 2.1K
10:52 59.44 59.44 59.44 59.44 0.2K
10:53 59.44 59.49 59.44 59.49 0.9K
10:54 59.53 59.61 59.53 59.61 1.5K
10:55 59.61 59.61 59.61 59.61 0.1K
10:56 59.61 59.61 59.61 59.61 0.4K
10:57 59.61 59.61 59.61 59.61 0.3K
10:58 59.54 59.54 59.48 59.48 3.6K
10:59 59.50 59.50 59.50 59.50 0.3K
11:01 59.41 59.41 59.41 59.41 0.2K
11:02 59.48 59.48 59.48 59.48 0.2K
11:03 59.43 59.52 59.43 59.52 0.5K
11:04 59.52 59.52 59.44 59.44 1.1K
11:05 59.44 59.44 59.40 59.40 1.5K
11:07 59.41 59.41 59.41 59.41 0.2K
11:08 59.34 59.34 59.30 59.30 2.5K
11:09 59.24 59.24 59.24 59.24 5.5K
11:10 59.24 59.24 59.20 59.20 0.9K
11:11 59.24 59.24 59.22 59.22 0.6K
11:12 59.20 59.21 59.20 59.21 1.4K
11:13 59.21 59.21 59.20 59.20 7.6K
11:14 59.17 59.20 59.05 59.05 3.1K
11:15 59.05 59.06 59.00 59.04 2.3K
11:16 59.04 59.09 59.00 59.09 3.3K
11:17 59.08 59.08 59.08 59.08 0.4K
11:18 59.09 59.16 59.09 59.14 5.3K
11:19 59.17 59.17 59.17 59.17 1.1K
11:21 59.04 59.04 59.04 59.04 0.9K
11:22 59.04 59.04 59.00 59.00 1.0K
11:23 59.06 59.07 59.05 59.05 1.0K
11:24 59.05 59.05 59.00 59.00 1.2K
11:25 59.05 59.05 59.03 59.03 2.6K
11:26 59.02 59.05 58.97 59.01 1.8K
11:27 59.04 59.04 59.04 59.04 1.1K
11:28 59.04 59.04 59.04 59.04 0.2K
11:29 59.06 59.06 59.06 59.06 0.6K
11:30 59.10 59.10 59.09 59.09 2.1K
11:31 59.09 59.10 59.04 59.10 4.6K
11:32 59.10 59.17 59.10 59.17 3.6K
11:33 59.21 59.21 59.21 59.21 0.3K
11:34 59.24 59.31 59.24 59.31 2.6K
11:36 59.25 59.32 59.23 59.32 1.6K
11:37 59.27 59.27 59.27 59.27 1.0K
11:38 59.28 59.28 59.23 59.23 2.4K
11:39 59.25 59.25 59.25 59.25 0.5K
11:40 59.27 59.27 59.27 59.27 0.2K
11:42 59.27 59.31 59.27 59.31 1.0K
11:43 59.33 59.35 59.31 59.34 2.1K
11:44 59.32 59.36 59.30 59.36 2.1K
11:45 59.45 59.45 59.45 59.45 2.5K
11:46 59.39 59.43 59.39 59.43 0.9K
11:47 59.42 59.42 59.38 59.42 1.6K
11:48 59.42 59.42 59.42 59.42 0.3K
11:49 59.37 59.37 59.34 59.34 2.1K
11:50 59.40 59.40 59.40 59.40 0.2K
11:51 59.40 59.40 59.36 59.36 2.2K
11:52 59.39 59.39 59.39 59.39 0.2K
11:53 59.42 59.45 59.33 59.45 16.3K
11:54 59.57 59.57 59.57 59.57 0.8K
11:55 59.59 59.59 59.59 59.59 1.2K
11:56 59.52 59.52 59.46 59.46 2.1K
11:57 59.51 59.51 59.46 59.47 2.3K
11:58 59.53 59.63 59.53 59.63 1.1K
11:59 59.63 59.66 59.63 59.66 0.4K
12:00 59.67 59.67 59.62 59.62 2.4K
12:01 59.66 59.70 59.66 59.70 1.3K
12:02 59.78 59.78 59.78 59.78 1.0K
12:03 59.92 59.99 59.92 59.99 1.1K
12:04 59.99 60.00 59.99 60.00 0.4K
12:05 60.00 60.02 59.98 59.99 22.1K
12:06 59.99 60.02 59.99 60.02 0.3K
12:07 60.00 60.00 59.97 59.99 2.1K
12:08 59.99 59.99 59.99 59.99 0.2K
12:09 60.00 60.00 59.95 59.95 2.0K
12:11 59.96 59.96 59.96 59.96 0.2K
12:12 59.97 59.97 59.97 59.97 0.2K
12:13 59.85 59.85 59.85 59.85 1.4K
12:14 59.95 59.95 59.95 59.95 0.2K
12:15 59.92 59.93 59.89 59.93 1.8K
12:16 60.03 60.03 60.00 60.00 24.1K
12:17 59.98 60.02 59.95 60.00 7.9K
12:18 59.92 59.93 59.89 59.93 3.9K
12:19 59.94 59.94 59.94 59.94 0.2K
12:20 59.91 59.91 59.91 59.91 0.1K
12:21 59.96 59.99 59.96 59.99 4.7K
12:22 60.01 60.02 60.01 60.02 2.3K
12:26 60.00 60.00 60.00 60.00 14.5K
12:27 60.04 60.04 60.00 60.00 0.7K
12:28 60.00 60.00 60.00 60.00 0.5K
12:29 60.00 60.00 60.00 60.00 0.4K
12:30 60.00 60.00 60.00 60.00 0.6K
12:31 59.94 59.97 59.94 59.97 1.5K
12:32 59.97 59.98 59.97 59.98 1.5K
12:33 59.98 59.98 59.98 59.98 0.2K
12:34 60.01 60.01 60.00 60.00 1.6K
12:35 60.00 60.00 60.00 60.00 0.7K
12:36 60.00 60.08 60.00 60.06 21.0K
12:37 59.98 59.98 59.98 59.98 2.4K
12:38 59.98 60.02 59.98 60.02 0.4K
12:39 60.00 60.00 60.00 60.00 0.2K
12:40 59.98 59.98 59.93 59.93 2.3K
12:41 59.89 59.89 59.89 59.89 0.1K
12:42 59.86 59.86 59.86 59.86 1.2K
12:43 59.84 59.84 59.84 59.84 0.3K
12:44 59.89 59.89 59.89 59.89 0.4K
12:45 59.86 59.97 59.86 59.97 1.1K
12:46 59.97 59.97 59.97 59.97 0.1K
12:47 59.97 60.00 59.96 60.00 2.1K
12:48 59.98 60.09 59.98 60.05 17.0K
12:50 60.03 60.03 60.00 60.00 4.4K
12:51 60.00 60.00 60.00 60.00 2.5K
12:52 59.96 60.06 59.96 60.02 1.3K
12:53 60.01 60.01 59.93 60.00 21.4K
12:54 60.00 60.00 59.93 59.93 1.5K
12:55 59.93 60.00 59.93 59.93 0.7K
12:56 59.93 59.93 59.88 59.88 1.9K
12:57 59.88 59.88 59.88 59.88 0.3K
12:58 59.94 59.94 59.88 59.93 1.3K
12:59 59.98 60.00 59.98 59.98 3.4K
13:00 60.00 60.00 59.91 59.99 2.8K
13:01 60.00 60.00 60.00 60.00 0.7K
13:02 59.99 60.00 59.99 60.00 1.6K
13:03 60.00 60.13 60.00 60.10 78.2K
13:04 60.11 60.20 60.11 60.20 0.8K
13:05 60.13 60.13 60.13 60.13 0.2K
13:06 59.97 59.97 59.84 59.92 10.0K
13:07 59.92 60.00 59.92 60.00 8.1K
13:08 60.02 60.02 60.00 60.00 8.3K
13:10 60.05 60.07 60.05 60.06 8.7K
13:11 60.09 60.16 60.09 60.16 7.4K
13:12 60.23 60.23 60.23 60.23 0.9K
13:13 60.23 60.23 60.23 60.23 0.8K
13:15 60.16 60.16 60.16 60.16 0.9K
13:16 60.18 60.25 60.12 60.25 1.8K
13:17 60.23 60.23 60.15 60.15 0.7K
13:18 60.21 60.21 60.21 60.21 0.5K
13:19 60.21 60.21 60.21 60.21 1.0K
13:20 60.21 60.22 60.14 60.16 1.5K
13:21 60.19 60.19 60.12 60.12 0.9K
13:22 60.18 60.18 60.13 60.13 0.6K
13:23 60.18 60.18 60.14 60.16 1.0K
13:24 60.16 60.16 60.11 60.16 2.9K
13:25 60.17 60.24 60.17 60.24 4.1K
13:26 60.27 60.33 60.27 60.33 4.0K
13:27 60.31 60.31 60.31 60.31 2.5K
13:28 60.31 60.31 60.31 60.31 0.3K
13:29 60.34 60.44 60.34 60.44 1.4K
13:30 60.45 60.45 60.45 60.45 0.1K
13:31 60.46 60.46 60.46 60.46 2.5K
13:32 60.46 60.48 60.46 60.48 1.9K
13:33 60.47 60.47 60.47 60.47 1.7K
13:34 60.47 60.47 60.47 60.47 0.8K
13:35 60.40 60.40 60.32 60.32 5.2K
13:36 60.33 60.38 60.28 60.28 2.4K
13:37 60.26 60.26 60.26 60.26 0.8K
13:38 60.33 60.33 60.24 60.30 11.3K
13:39 60.27 60.28 60.23 60.28 4.2K
13:40 60.28 60.28 60.24 60.24 1.1K
13:41 60.23 60.23 60.23 60.23 0.2K
13:42 60.22 60.39 60.22 60.39 4.1K
13:43 60.35 60.36 60.35 60.36 1.4K
13:44 60.35 60.35 60.35 60.35 0.5K
13:45 60.34 60.34 60.33 60.33 0.3K
13:46 60.31 60.33 60.31 60.33 0.8K
13:47 60.29 60.35 60.26 60.35 1.3K
13:48 60.36 60.36 60.36 60.36 0.6K
13:49 60.36 60.36 60.30 60.30 1.0K
13:50 60.34 60.34 60.34 60.34 0.4K
13:51 60.32 60.32 60.26 60.26 4.1K
13:52 60.35 60.35 60.31 60.31 1.0K
13:53 60.31 60.32 60.31 60.31 1.2K
13:54 60.29 60.29 60.29 60.29 1.1K
13:55 60.29 60.29 60.24 60.24 1.1K
13:56 60.34 60.34 60.30 60.30 3.3K
13:57 60.29 60.37 60.29 60.37 22.5K
13:59 60.40 60.40 60.40 60.40 0.3K
14:00 60.33 60.33 60.22 60.28 16.3K
14:01 60.28 60.28 60.18 60.18 10.5K
14:02 60.21 60.22 60.21 60.22 7.6K
14:03 60.22 60.22 60.22 60.22 0.7K
14:04 60.22 60.32 60.22 60.32 3.7K
14:05 60.28 60.28 60.28 60.28 0.1K
14:06 60.33 60.33 60.33 60.33 1.7K
14:07 60.38 60.38 60.38 60.38 1.1K
14:08 60.41 60.43 60.41 60.43 1.4K
14:09 60.41 60.41 60.41 60.41 0.8K
14:10 60.41 60.41 60.40 60.40 1.9K
14:11 60.39 60.39 60.39 60.39 0.1K
14:12 60.36 60.40 60.36 60.40 0.4K
14:13 60.36 60.36 60.36 60.36 0.4K
14:14 60.37 60.37 60.37 60.37 0.4K
14:15 60.36 60.40 60.36 60.40 0.8K
14:16 60.40 60.40 60.40 60.40 1.5K
14:18 60.44 60.45 60.44 60.45 2.0K
14:19 60.45 60.50 60.45 60.50 1.5K
14:20 60.50 60.51 60.46 60.51 3.2K
14:21 60.48 60.50 60.47 60.47 2.0K
14:22 60.47 60.47 60.47 60.47 0.7K
14:23 60.49 60.49 60.49 60.49 1.2K
14:24 60.50 60.50 60.50 60.50 1.4K
14:26 60.49 60.49 60.49 60.49 1.8K
14:27 60.53 60.53 60.49 60.49 0.7K
14:28 60.49 60.49 60.44 60.44 4.2K
14:29 60.41 60.41 60.41 60.41 0.6K
14:30 60.47 60.47 60.43 60.43 1.1K
14:31 60.42 60.42 60.39 60.39 1.8K
14:33 60.44 60.44 60.38 60.41 1.7K
14:34 60.41 60.41 60.41 60.41 0.7K
14:35 60.41 60.41 60.38 60.38 0.7K
14:36 60.41 60.41 60.41 60.41 0.7K
14:37 60.41 60.42 60.41 60.42 7.2K
14:38 60.43 60.43 60.43 60.43 1.9K
14:39 60.43 60.43 60.43 60.43 1.4K
14:40 60.43 60.45 60.43 60.44 3.9K
14:41 60.44 60.44 60.44 60.44 0.9K
14:42 60.44 60.44 60.44 60.44 0.6K
14:43 60.44 60.46 60.44 60.44 1.1K
14:44 60.44 60.47 60.44 60.47 1.0K
14:45 60.44 60.44 60.44 60.44 1.0K
14:46 60.44 60.49 60.44 60.49 5.7K
14:47 60.49 60.49 60.44 60.44 3.3K
14:48 60.47 60.47 60.47 60.47 2.1K
14:49 60.47 60.47 60.43 60.43 1.3K
14:50 60.40 60.44 60.40 60.43 2.1K
14:51 60.41 60.44 60.41 60.44 0.7K
14:52 60.44 60.48 60.44 60.44 2.3K
14:53 60.44 60.44 60.43 60.43 2.1K
14:54 60.43 60.43 60.43 60.43 0.5K
14:55 60.43 60.43 60.40 60.43 1.9K
14:56 60.43 60.45 60.38 60.38 17.2K
14:57 60.41 60.41 60.35 60.35 2.0K
14:58 60.36 60.36 60.29 60.29 1.0K
14:59 60.31 60.32 60.28 60.31 1.5K
15:00 60.32 60.32 60.32 60.32 0.5K
15:02 60.29 60.33 60.20 60.20 5.6K
15:03 60.17 60.17 60.10 60.10 3.4K
15:04 60.09 60.09 60.02 60.02 2.0K
15:05 60.01 60.02 60.01 60.02 0.8K
15:06 60.02 60.16 60.02 60.16 5.6K
15:07 60.17 60.20 60.17 60.20 1.3K
15:08 60.22 60.25 60.20 60.20 1.1K
15:09 60.25 60.25 60.25 60.25 0.6K
15:10 60.21 60.21 60.21 60.21 0.5K
15:11 60.25 60.26 60.22 60.26 1.4K
15:12 60.27 60.31 60.27 60.31 0.8K
15:13 60.35 60.35 60.35 60.35 0.9K
15:14 60.37 60.39 60.31 60.31 8.6K
15:15 60.30 60.34 60.30 60.34 0.9K
15:16 60.34 60.34 60.28 60.28 0.6K
15:17 60.35 60.44 60.30 60.44 3.5K
15:18 60.46 60.50 60.46 60.50 1.5K
15:20 60.46 60.52 60.46 60.52 3.9K
15:21 60.49 60.63 60.49 60.63 3.1K
15:22 60.64 60.64 60.61 60.63 2.1K
15:23 60.66 60.66 60.65 60.65 0.4K
15:24 60.63 60.74 60.63 60.74 1.0K
15:25 60.75 60.75 60.64 60.64 6.1K
15:26 60.71 60.71 60.68 60.70 1.1K
15:27 60.69 60.70 60.68 60.68 2.6K
15:28 60.65 60.65 60.62 60.64 2.5K
15:29 60.64 60.64 60.61 60.63 2.4K
15:30 60.66 60.66 60.55 60.55 4.6K
15:31 60.50 60.50 60.45 60.45 3.1K
15:32 60.38 60.40 60.38 60.40 2.7K
15:33 60.40 60.40 60.29 60.29 5.6K
15:34 60.34 60.44 60.32 60.44 4.2K
15:35 60.42 60.45 60.37 60.40 1.9K
15:36 60.46 60.46 60.42 60.42 4.2K
15:37 60.37 60.41 60.35 60.41 4.5K
15:39 60.38 60.41 60.38 60.38 3.2K
15:40 60.39 60.41 60.36 60.36 2.9K
15:41 60.33 60.34 60.32 60.34 6.9K
15:42 60.33 60.35 60.33 60.35 2.9K
15:43 60.35 60.35 60.31 60.31 11.2K
15:44 60.30 60.30 60.30 60.30 3.2K
15:45 60.31 60.39 60.31 60.34 9.7K
15:46 60.31 60.35 60.31 60.35 5.8K
15:47 60.35 60.35 60.31 60.33 3.1K
15:48 60.33 60.33 60.23 60.23 5.2K
15:49 60.24 60.26 60.24 60.26 10.2K
15:50 60.27 60.27 60.18 60.18 9.2K
15:51 60.14 60.16 60.10 60.14 4.2K
15:52 60.15 60.19 60.15 60.19 5.3K
15:53 60.23 60.26 60.21 60.23 7.0K
15:54 60.23 60.40 60.23 60.40 11.9K
15:55 60.35 60.41 60.22 60.24 15.1K
15:56 60.29 60.33 60.26 60.33 10.7K
15:57 60.34 60.34 60.26 60.28 15.7K
15:58 60.28 60.29 60.18 60.18 29.4K
15:59 60.17 60.18 60.10 60.16 53.9K
16:00 60.09 60.09 60.09 60.09 82.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available