Lineage

LINE
🏛️ usa →
41.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.90 43.22 42.90 43.19 20.1K
09:33 43.18 43.18 43.18 43.18 1.0K
09:34 43.18 43.18 43.17 43.17 1.9K
09:35 43.56 43.56 42.89 42.89 3.7K
09:36 42.96 42.96 42.72 42.72 2.5K
09:39 42.72 42.72 42.72 42.72 0.2K
09:40 42.70 42.77 42.70 42.77 0.3K
09:42 42.77 42.77 42.77 42.77 0.1K
09:43 42.65 42.65 42.65 42.65 6.1K
09:44 42.65 42.88 42.65 42.88 2.1K
09:45 42.66 42.80 42.66 42.68 0.9K
09:46 42.68 42.68 42.68 42.68 0.3K
09:47 42.67 42.79 42.67 42.79 0.5K
09:48 42.66 42.66 42.57 42.57 6.6K
09:49 42.67 42.67 42.58 42.65 2.5K
09:50 42.55 42.67 42.55 42.67 3.8K
09:51 42.66 42.66 42.61 42.61 44.9K
09:52 42.66 42.66 42.61 42.65 1.7K
09:53 42.65 42.65 42.60 42.65 4.4K
09:54 42.74 42.87 42.74 42.87 12.2K
09:55 42.87 42.89 42.87 42.87 1.1K
09:56 42.85 42.87 42.85 42.87 0.5K
09:57 42.92 42.92 42.92 42.92 6.3K
09:58 42.96 42.96 42.93 42.95 0.9K
09:59 42.95 42.99 42.92 42.92 2.5K
10:00 42.98 43.05 42.98 43.02 16.8K
10:01 43.06 43.14 43.06 43.14 3.7K
10:02 43.08 43.10 43.08 43.10 3.3K
10:04 43.09 43.10 43.09 43.10 2.1K
10:05 43.11 43.11 43.00 43.00 1.6K
10:06 43.04 43.04 43.04 43.04 1.6K
10:08 42.97 42.97 42.97 42.97 1.2K
10:10 42.94 42.94 42.94 42.94 2.8K
10:11 42.90 42.90 42.90 42.90 1.2K
10:12 42.83 42.83 42.83 42.83 1.7K
10:13 42.77 42.82 42.77 42.82 4.9K
10:14 42.82 42.82 42.82 42.82 0.8K
10:15 42.82 42.82 42.80 42.80 1.8K
10:16 42.80 42.81 42.74 42.74 11.0K
10:17 42.72 42.72 42.70 42.70 2.1K
10:18 42.86 42.94 42.86 42.94 5.7K
10:19 42.92 42.92 42.92 42.92 0.2K
10:20 42.92 42.92 42.92 42.92 1.6K
10:23 42.90 42.90 42.88 42.88 1.7K
10:24 42.83 42.83 42.80 42.82 3.9K
10:25 42.78 42.82 42.77 42.82 0.8K
10:27 42.80 42.80 42.75 42.75 2.5K
10:28 42.73 42.73 42.70 42.70 0.8K
10:29 42.70 42.71 42.66 42.67 1.3K
10:30 42.67 42.70 42.67 42.68 3.9K
10:31 42.70 42.70 42.68 42.68 1.6K
10:32 42.70 42.71 42.68 42.70 6.2K
10:33 42.71 42.74 42.69 42.72 8.8K
10:34 42.72 42.72 42.72 42.72 3.4K
10:35 42.75 42.75 42.72 42.72 6.1K
10:36 42.66 42.66 42.65 42.65 0.7K
10:37 42.66 42.66 42.66 42.66 6.1K
10:38 42.68 42.82 42.68 42.77 5.1K
10:39 42.72 42.72 42.72 42.72 1.2K
10:40 42.71 42.71 42.71 42.71 0.4K
10:41 42.67 42.67 42.67 42.67 1.7K
10:42 42.74 42.76 42.73 42.74 5.0K
10:43 42.74 42.76 42.74 42.75 10.0K
10:45 42.71 42.73 42.71 42.73 1.4K
10:46 42.72 42.72 42.68 42.70 6.5K
10:47 42.70 42.81 42.69 42.80 8.2K
10:48 42.77 42.79 42.77 42.79 1.3K
10:49 42.76 42.77 42.73 42.77 1.2K
10:51 42.79 42.79 42.76 42.76 10.9K
10:52 42.76 42.76 42.74 42.75 1.0K
10:53 42.75 42.77 42.75 42.77 1.7K
10:54 42.76 42.80 42.76 42.80 6.0K
10:55 42.80 42.80 42.76 42.77 4.1K
10:56 42.77 42.83 42.77 42.83 4.7K
10:57 42.82 42.82 42.77 42.77 3.7K
10:58 42.74 42.74 42.74 42.74 0.3K
10:59 42.75 42.75 42.75 42.75 0.3K
11:00 42.73 42.73 42.70 42.70 2.5K
11:01 42.68 42.70 42.68 42.70 0.7K
11:02 42.68 42.75 42.64 42.73 5.7K
11:03 42.73 42.73 42.73 42.73 2.4K
11:04 42.73 42.73 42.73 42.73 1.2K
11:05 42.73 42.73 42.73 42.73 0.9K
11:07 42.70 42.70 42.69 42.69 1.8K
11:08 42.74 42.75 42.71 42.72 1.1K
11:09 42.71 42.72 42.71 42.72 0.6K
11:10 42.71 42.71 42.71 42.71 2.5K
11:11 42.71 42.71 42.69 42.69 1.3K
11:12 42.73 42.73 42.73 42.73 4.6K
11:13 42.72 42.72 42.72 42.72 0.9K
11:15 42.69 42.70 42.69 42.70 3.0K
11:16 42.65 42.65 42.65 42.65 1.3K
11:17 42.62 42.62 42.62 42.62 0.9K
11:18 42.51 42.51 42.51 42.51 0.5K
11:19 42.66 42.66 42.58 42.59 57.2K
11:20 42.59 42.59 42.42 42.42 19.3K
11:22 42.33 42.33 42.28 42.28 1.7K
11:23 42.32 42.32 42.29 42.29 8.3K
11:24 42.28 42.30 42.26 42.26 8.4K
11:25 42.23 42.23 42.18 42.18 5.4K
11:26 42.18 42.18 42.18 42.18 1.2K
11:27 42.15 42.15 42.15 42.15 1.2K
11:28 42.15 42.15 42.10 42.10 2.3K
11:29 42.03 42.10 42.03 42.03 0.5K
11:30 42.06 42.11 42.06 42.06 0.6K
11:31 42.10 42.12 42.10 42.12 16.5K
11:32 42.13 42.35 42.12 42.28 25.9K
11:33 42.28 42.38 42.28 42.29 3.2K
11:34 42.22 42.31 42.22 42.31 0.6K
11:35 42.30 42.30 42.25 42.30 2.3K
11:36 42.34 42.34 42.33 42.33 1.1K
11:37 42.30 42.30 42.30 42.30 3.6K
11:38 42.28 42.28 42.28 42.28 0.5K
11:39 42.31 42.35 42.31 42.33 12.2K
11:40 42.31 42.35 42.31 42.35 0.7K
11:41 42.34 42.34 42.32 42.34 1.4K
11:42 42.34 42.34 42.34 42.34 0.6K
11:43 42.31 42.34 42.31 42.31 2.7K
11:45 42.30 42.30 42.25 42.25 4.5K
11:46 42.22 42.22 42.22 42.22 1.1K
11:47 42.20 42.20 42.20 42.20 0.7K
11:48 42.18 42.20 42.16 42.20 3.1K
11:49 42.17 42.20 42.17 42.17 1.2K
11:50 42.16 42.21 42.16 42.20 5.8K
11:51 42.21 42.21 42.20 42.20 1.5K
11:52 42.20 42.20 42.20 42.20 9.2K
11:53 42.17 42.26 42.17 42.26 8.2K
11:54 42.26 42.35 42.26 42.30 2.3K
11:55 42.26 42.30 42.26 42.30 28.4K
11:56 42.28 42.28 42.27 42.27 0.7K
11:57 42.32 42.32 42.32 42.32 1.5K
11:58 42.32 42.33 42.30 42.33 8.2K
11:59 42.33 42.33 42.22 42.24 11.3K
12:00 42.21 42.23 42.21 42.23 2.3K
12:01 42.23 42.23 42.23 42.23 0.2K
12:02 42.22 42.22 42.19 42.19 2.0K
12:03 42.22 42.22 42.22 42.22 1.2K
12:05 42.18 42.18 42.18 42.18 1.2K
12:06 42.21 42.21 42.19 42.19 1.2K
12:07 42.24 42.34 42.24 42.33 25.4K
12:08 42.33 42.34 42.27 42.33 2.8K
12:09 42.34 42.34 42.34 42.34 0.3K
12:10 42.35 42.35 42.31 42.31 0.4K
12:11 42.34 42.34 42.33 42.34 2.1K
12:12 42.30 42.30 42.30 42.30 0.4K
12:13 42.34 42.38 42.29 42.33 7.5K
12:14 42.34 42.34 42.34 42.34 2.4K
12:15 42.28 42.34 42.28 42.34 0.6K
12:16 42.34 42.39 42.34 42.35 2.7K
12:17 42.36 42.36 42.32 42.36 1.3K
12:18 42.36 42.36 42.36 42.36 0.8K
12:19 42.36 42.36 42.33 42.33 0.7K
12:20 42.35 42.53 42.35 42.53 13.0K
12:21 42.61 42.62 42.61 42.62 0.5K
12:22 42.52 42.54 42.52 42.54 1.9K
12:23 42.53 42.61 42.53 42.61 1.5K
12:24 42.61 42.61 42.57 42.57 5.8K
12:26 42.57 42.57 42.52 42.52 2.7K
12:27 42.52 42.57 42.52 42.57 5.8K
12:28 42.53 42.53 42.53 42.53 1.7K
12:29 42.53 42.53 42.53 42.53 0.7K
12:30 42.53 42.53 42.49 42.49 3.9K
12:31 42.50 42.50 42.50 42.50 0.8K
12:32 42.45 42.45 42.40 42.40 1.5K
12:33 42.41 42.41 42.41 42.41 0.9K
12:34 42.46 42.46 42.46 42.46 3.9K
12:35 42.46 42.46 42.46 42.46 2.4K
12:36 42.49 42.49 42.46 42.46 1.4K
12:37 42.51 42.51 42.47 42.47 0.6K
12:38 42.47 42.56 42.47 42.52 4.5K
12:40 42.51 42.51 42.51 42.51 1.7K
12:41 42.52 42.55 42.52 42.55 4.9K
12:42 42.55 42.59 42.55 42.56 0.8K
12:43 42.59 42.59 42.56 42.56 0.5K
12:44 42.56 42.56 42.56 42.56 0.7K
12:46 42.53 42.59 42.53 42.54 1.1K
12:47 42.53 42.56 42.53 42.56 2.0K
12:48 42.54 42.54 42.53 42.53 1.8K
12:49 42.53 42.56 42.53 42.56 3.9K
12:50 42.56 42.56 42.56 42.56 1.3K
12:52 42.43 42.46 42.43 42.46 6.6K
12:53 42.48 42.48 42.47 42.47 1.1K
12:54 42.47 42.51 42.47 42.49 7.9K
12:55 42.49 42.50 42.49 42.50 1.1K
12:56 42.50 42.50 42.48 42.50 1.9K
12:58 42.50 42.54 42.50 42.54 10.3K
12:59 42.54 42.54 42.54 42.54 3.2K
13:00 42.53 42.54 42.43 42.43 8.7K
13:01 42.47 42.47 42.42 42.42 2.6K
13:02 42.41 42.41 42.38 42.38 1.4K
13:03 42.35 42.35 42.35 42.35 0.5K
13:04 42.32 42.32 42.31 42.31 1.3K
13:05 42.26 42.26 42.26 42.26 0.3K
13:06 42.26 42.26 42.25 42.25 1.4K
13:07 42.24 42.24 42.24 42.24 0.7K
13:08 42.27 42.32 42.27 42.32 8.3K
13:09 42.32 42.32 42.30 42.30 1.1K
13:11 42.24 42.30 42.24 42.26 1.8K
13:12 42.34 42.34 42.34 42.34 0.4K
13:13 42.26 42.30 42.25 42.25 1.3K
13:14 42.25 42.51 42.25 42.44 24.1K
13:15 42.44 42.44 42.44 42.44 4.3K
13:16 42.45 42.48 42.42 42.42 2.6K
13:17 42.45 42.45 42.39 42.39 0.5K
13:18 42.42 42.45 42.39 42.41 1.1K
13:19 42.45 42.45 42.41 42.41 0.7K
13:20 42.45 42.49 42.45 42.45 3.4K
13:21 42.41 42.45 42.41 42.45 1.2K
13:22 42.45 42.45 42.41 42.41 0.4K
13:23 42.45 42.45 42.42 42.45 5.3K
13:24 42.48 42.49 42.45 42.49 8.9K
13:25 42.50 42.50 42.47 42.47 0.8K
13:26 42.53 42.53 42.51 42.51 0.7K
13:27 42.49 42.49 42.49 42.49 0.8K
13:28 42.51 42.54 42.51 42.54 3.5K
13:29 42.53 42.53 42.53 42.53 2.1K
13:30 42.49 42.49 42.46 42.47 9.7K
13:32 42.48 42.48 42.45 42.45 3.1K
13:33 42.43 42.44 42.43 42.44 1.4K
13:35 42.41 42.41 42.41 42.41 2.1K
13:37 42.37 42.37 42.29 42.29 2.8K
13:38 42.29 42.32 42.29 42.31 6.1K
13:39 42.31 42.31 42.31 42.31 0.4K
13:40 42.32 42.35 42.32 42.32 16.1K
13:41 42.30 42.32 42.30 42.32 1.0K
13:43 42.28 42.28 42.28 42.28 2.8K
13:44 42.30 42.30 42.30 42.30 1.7K
13:45 42.27 42.27 42.26 42.26 3.5K
13:46 42.25 42.31 42.25 42.30 7.1K
13:47 42.30 42.41 42.30 42.41 3.4K
13:49 42.54 42.56 42.54 42.56 1.5K
13:50 42.44 42.56 42.44 42.51 1.2K
13:51 42.51 42.58 42.51 42.58 3.6K
13:52 42.57 42.57 42.57 42.57 0.6K
13:53 42.58 42.63 42.58 42.63 1.3K
13:54 42.61 42.62 42.59 42.59 7.4K
13:55 42.56 42.59 42.56 42.59 1.2K
13:56 42.63 42.63 42.59 42.59 4.8K
13:57 42.56 42.56 42.56 42.56 0.2K
13:58 42.59 42.59 42.59 42.59 0.5K
13:59 42.56 42.59 42.56 42.59 3.1K
14:00 42.61 42.61 42.61 42.61 0.6K
14:01 42.57 42.59 42.57 42.59 0.9K
14:02 42.57 42.62 42.57 42.62 5.0K
14:03 42.60 42.60 42.60 42.60 2.5K
14:04 42.61 42.63 42.61 42.63 1.2K
14:05 42.61 42.61 42.52 42.52 7.3K
14:06 42.51 42.57 42.50 42.57 3.5K
14:07 42.56 42.56 42.56 42.56 1.8K
14:08 42.52 42.52 42.51 42.51 1.4K
14:09 42.48 42.48 42.48 42.48 3.2K
14:11 42.43 42.43 42.42 42.42 0.7K
14:12 42.42 42.42 42.42 42.42 0.1K
14:13 42.45 42.48 42.42 42.42 2.5K
14:14 42.48 42.48 42.48 42.48 7.2K
14:16 42.47 42.51 42.47 42.51 4.7K
14:17 42.51 42.51 42.51 42.51 0.6K
14:19 42.51 42.51 42.51 42.51 1.2K
14:20 42.46 42.52 42.46 42.52 10.1K
14:21 42.50 42.50 42.45 42.45 4.5K
14:22 42.42 42.46 42.42 42.46 0.5K
14:23 42.42 42.42 42.42 42.42 0.6K
14:24 42.42 42.42 42.42 42.42 0.7K
14:25 42.43 42.43 42.38 42.38 1.7K
14:26 42.38 42.42 42.38 42.42 17.5K
14:27 42.41 42.41 42.39 42.39 1.1K
14:28 42.35 42.35 42.35 42.35 1.2K
14:29 42.37 42.37 42.35 42.35 0.8K
14:30 42.36 42.36 42.33 42.36 0.9K
14:31 42.33 42.36 42.32 42.35 0.9K
14:32 42.35 42.36 42.35 42.36 3.1K
14:33 42.36 42.38 42.36 42.37 2.9K
14:34 42.37 42.37 42.37 42.37 1.3K
14:35 42.34 42.34 42.32 42.32 4.0K
14:36 42.32 42.32 42.26 42.26 6.0K
14:37 42.22 42.22 42.22 42.22 0.5K
14:38 42.27 42.27 42.24 42.24 1.1K
14:39 42.21 42.21 42.19 42.19 1.5K
14:40 42.22 42.22 42.14 42.17 1.6K
14:41 42.11 42.14 42.11 42.14 1.9K
14:42 42.13 42.13 42.13 42.13 1.2K
14:43 42.09 42.13 42.09 42.13 0.7K
14:44 42.13 42.13 42.10 42.10 4.8K
14:45 42.10 42.10 42.07 42.09 5.8K
14:46 42.08 42.11 42.08 42.11 3.7K
14:47 42.11 42.12 42.11 42.12 5.5K
14:48 42.12 42.13 42.12 42.12 2.0K
14:49 42.13 42.13 42.10 42.10 2.4K
14:50 42.10 42.10 42.10 42.10 2.5K
14:51 42.10 42.10 42.10 42.10 0.7K
14:52 42.10 42.10 42.10 42.10 0.8K
14:53 42.08 42.08 42.06 42.08 3.4K
14:54 42.08 42.08 42.01 42.04 4.9K
14:55 42.07 42.07 42.06 42.06 5.6K
14:56 42.06 42.06 42.03 42.03 2.7K
14:57 42.01 42.01 41.95 41.95 3.3K
14:58 41.99 41.99 41.99 41.99 1.2K
14:59 41.99 42.06 41.99 42.06 7.9K
15:00 42.06 42.06 42.06 42.06 4.4K
15:01 42.06 42.11 42.06 42.11 4.3K
15:02 42.14 42.14 42.12 42.12 3.1K
15:03 42.14 42.15 42.11 42.11 6.3K
15:04 42.12 42.12 42.11 42.11 1.7K
15:05 42.12 42.12 42.12 42.12 0.5K
15:06 42.12 42.12 42.09 42.09 2.1K
15:07 42.11 42.11 42.08 42.08 2.3K
15:08 42.08 42.08 42.08 42.08 2.5K
15:09 42.08 42.08 42.08 42.08 0.3K
15:10 42.00 42.05 42.00 42.05 5.0K
15:11 41.99 42.01 41.97 42.01 3.9K
15:12 42.03 42.04 42.01 42.04 7.6K
15:13 42.02 42.02 42.02 42.02 0.7K
15:14 42.02 42.02 42.00 42.00 1.7K
15:15 41.99 42.00 41.99 42.00 3.1K
15:16 42.00 42.02 41.96 41.96 4.1K
15:17 41.96 41.96 41.94 41.94 4.1K
15:18 41.93 41.93 41.93 41.93 0.2K
15:19 41.93 41.94 41.93 41.93 3.4K
15:20 41.93 41.97 41.93 41.96 10.7K
15:21 41.96 41.96 41.95 41.96 2.1K
15:22 41.96 41.97 41.95 41.97 4.8K
15:23 41.98 42.01 41.98 42.01 3.4K
15:24 42.00 42.00 41.98 41.99 4.9K
15:25 42.00 42.00 41.96 41.96 2.9K
15:26 41.97 41.97 41.94 41.94 5.9K
15:27 41.93 41.93 41.89 41.89 4.8K
15:28 41.87 41.87 41.85 41.85 5.3K
15:29 41.86 41.86 41.84 41.85 3.6K
15:30 41.84 41.84 41.79 41.81 5.5K
15:31 41.81 41.82 41.81 41.82 3.4K
15:32 41.82 41.97 41.82 41.97 12.8K
15:33 41.97 41.97 41.94 41.94 7.2K
15:34 41.94 41.95 41.93 41.93 2.0K
15:35 41.90 41.90 41.88 41.88 3.0K
15:36 41.88 41.94 41.88 41.94 13.0K
15:37 41.92 41.94 41.90 41.90 8.1K
15:38 41.92 41.92 41.88 41.89 1.9K
15:39 41.88 41.92 41.88 41.92 4.7K
15:40 41.91 41.91 41.89 41.89 2.6K
15:41 41.88 41.88 41.84 41.84 8.1K
15:42 41.85 41.86 41.84 41.84 8.7K
15:43 41.83 41.83 41.82 41.82 2.6K
15:44 41.82 41.83 41.81 41.81 8.2K
15:45 41.80 41.81 41.77 41.78 6.6K
15:46 41.77 41.77 41.76 41.76 6.1K
15:47 41.76 41.76 41.72 41.72 7.0K
15:48 41.71 41.74 41.71 41.74 8.4K
15:49 41.74 41.75 41.73 41.73 6.7K
15:50 41.68 41.68 41.60 41.62 11.3K
15:51 41.64 41.66 41.63 41.63 8.2K
15:52 41.61 41.61 41.58 41.58 7.8K
15:53 41.58 41.63 41.54 41.63 13.9K
15:54 41.59 41.68 41.59 41.68 8.0K
15:55 41.68 41.69 41.65 41.68 22.2K
15:56 41.68 41.69 41.62 41.62 18.7K
15:57 41.63 41.65 41.62 41.64 31.1K
15:58 41.65 41.65 41.64 41.65 28.8K
15:59 41.65 41.70 41.61 41.64 202.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available