Vertex

VERX
🏛️ usa →
25.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.44 33.54 33.36 33.54 14.7K
09:31 33.51 33.54 33.36 33.36 0.7K
09:32 33.36 33.52 33.36 33.52 0.5K
09:34 33.32 33.32 33.31 33.31 1.5K
09:35 33.17 33.28 33.17 33.26 3.7K
09:36 33.27 33.40 33.27 33.28 3.9K
09:38 33.26 33.26 33.26 33.26 5.6K
09:39 33.18 33.18 33.15 33.15 1.7K
09:45 33.15 33.15 33.15 33.15 1.1K
09:46 33.10 33.10 33.06 33.06 3.3K
09:47 33.08 33.24 33.08 33.24 1.1K
09:48 33.25 33.25 33.25 33.25 0.5K
09:49 33.25 33.25 33.21 33.24 0.9K
09:50 33.18 33.18 33.11 33.11 1.7K
09:51 33.07 33.07 33.07 33.07 0.6K
09:54 33.10 33.10 33.10 33.10 2.4K
09:55 33.10 33.10 33.10 33.10 1.3K
09:58 33.09 33.09 33.09 33.09 0.1K
09:59 33.14 33.14 33.14 33.14 1.0K
10:00 33.09 33.09 33.07 33.07 7.1K
10:01 33.01 33.01 33.00 32.99 1.8K
10:02 33.05 33.05 33.02 33.02 2.1K
10:04 33.02 33.02 33.02 33.02 0.7K
10:05 33.02 33.02 32.91 32.91 2.9K
10:06 32.90 32.93 32.90 32.93 0.8K
10:08 32.86 32.86 32.82 32.82 1.7K
10:09 32.86 32.86 32.86 32.86 0.6K
10:10 32.87 32.96 32.87 32.96 2.4K
10:11 32.89 32.94 32.89 32.92 3.1K
10:12 32.92 32.92 32.91 32.91 3.1K
10:13 32.92 32.94 32.92 32.94 2.5K
10:14 32.94 32.94 32.94 32.94 2.7K
10:15 32.96 32.96 32.96 32.96 0.3K
10:16 32.97 32.97 32.97 32.97 0.3K
10:17 32.98 33.01 32.98 33.01 1.9K
10:18 32.95 32.95 32.95 32.95 1.3K
10:19 32.93 32.93 32.93 32.93 0.2K
10:20 32.93 32.93 32.89 32.89 2.5K
10:21 32.88 32.88 32.88 32.88 0.4K
10:22 32.86 32.86 32.86 32.85 4.0K
10:23 32.86 32.86 32.86 32.85 0.4K
10:24 32.82 32.82 32.82 32.82 1.5K
10:25 32.89 32.91 32.89 32.91 1.4K
10:27 32.82 32.82 32.82 32.82 1.5K
10:28 32.84 32.84 32.84 32.84 0.7K
10:29 32.83 32.86 32.83 32.86 1.4K
10:31 32.82 32.82 32.82 32.82 1.1K
10:33 32.80 32.80 32.80 32.80 0.8K
10:34 32.79 32.79 32.77 32.77 0.9K
10:35 32.79 32.83 32.79 32.83 1.5K
10:36 32.82 32.82 32.70 32.70 5.7K
10:37 32.72 32.72 32.72 32.72 5.3K
10:38 32.70 32.70 32.70 32.70 0.5K
10:39 32.70 32.70 32.70 32.70 0.2K
10:40 32.69 32.69 32.62 32.62 14.1K
10:41 32.62 32.62 32.62 32.62 1.1K
10:42 32.54 32.59 32.54 32.55 18.2K
10:44 32.53 32.54 32.53 32.54 1.8K
10:45 32.58 32.60 32.58 32.60 3.2K
10:46 32.67 32.67 32.67 32.67 1.2K
10:47 32.64 32.70 32.64 32.70 8.7K
10:49 32.65 32.65 32.65 32.65 0.4K
10:50 32.67 32.67 32.67 32.67 0.4K
10:51 32.66 32.69 32.66 32.69 0.8K
10:52 32.67 32.67 32.67 32.67 0.3K
10:53 32.67 32.70 32.67 32.70 1.0K
10:54 32.66 32.67 32.61 32.61 3.8K
10:56 32.65 32.65 32.65 32.65 0.8K
10:58 32.69 32.69 32.69 32.69 1.3K
10:59 32.69 32.72 32.67 32.67 1.2K
11:00 32.66 32.66 32.66 32.66 2.7K
11:01 32.60 32.60 32.60 32.60 1.4K
11:02 32.60 32.65 32.60 32.65 2.3K
11:04 32.69 32.69 32.68 32.67 0.6K
11:05 32.68 32.69 32.68 32.69 1.4K
11:06 32.69 32.76 32.69 32.76 6.0K
11:07 32.74 32.74 32.74 32.74 1.1K
11:09 32.71 32.71 32.67 32.67 3.3K
11:10 32.70 32.70 32.65 32.65 1.6K
11:11 32.67 32.67 32.67 32.67 1.5K
11:12 32.67 32.69 32.67 32.69 1.9K
11:13 32.68 32.68 32.65 32.68 3.2K
11:14 32.68 32.71 32.68 32.68 4.5K
11:15 32.69 32.73 32.69 32.72 3.2K
11:16 32.70 32.70 32.70 32.70 0.4K
11:17 32.71 32.71 32.67 32.67 3.5K
11:18 32.63 32.63 32.63 32.63 0.1K
11:19 32.61 32.61 32.61 32.61 1.4K
11:20 32.64 32.64 32.64 32.64 0.7K
11:21 32.65 32.71 32.65 32.71 7.5K
11:22 32.69 32.69 32.69 32.69 0.6K
11:24 32.69 32.69 32.65 32.67 5.3K
11:25 32.71 32.71 32.71 32.71 0.1K
11:26 32.69 32.69 32.69 32.69 0.2K
11:27 32.71 32.77 32.71 32.77 1.2K
11:28 32.77 32.83 32.77 32.83 4.9K
11:29 32.87 32.87 32.86 32.87 4.2K
11:30 32.87 32.87 32.87 32.87 0.6K
11:32 32.85 32.85 32.85 32.85 1.3K
11:33 32.88 32.91 32.87 32.88 0.9K
11:34 32.88 32.88 32.88 32.88 0.7K
11:35 32.87 32.87 32.87 32.87 1.4K
11:36 32.87 32.87 32.86 32.85 1.2K
11:37 32.86 32.86 32.86 32.85 0.4K
11:38 32.87 32.87 32.87 32.87 0.5K
11:39 32.87 32.87 32.87 32.87 0.7K
11:40 32.82 32.82 32.82 32.82 0.8K
11:41 32.82 32.82 32.82 32.82 0.6K
11:42 32.83 32.86 32.83 32.86 2.0K
11:45 32.84 32.87 32.84 32.87 1.4K
11:46 32.93 32.96 32.93 32.96 13.7K
11:47 32.99 32.99 32.99 32.99 0.3K
11:48 33.03 33.03 33.03 33.03 0.8K
11:49 32.93 32.94 32.93 32.94 2.2K
11:50 32.93 32.93 32.93 32.92 1.7K
11:51 32.95 32.95 32.95 32.95 1.0K
11:52 32.97 32.97 32.97 32.97 1.4K
11:54 33.01 33.01 33.01 33.01 0.2K
11:55 32.99 32.99 32.99 32.99 0.5K
11:56 32.99 32.99 32.96 32.96 1.5K
11:57 32.97 32.99 32.97 32.99 0.7K
11:59 32.97 32.97 32.97 32.97 1.2K
12:01 32.98 32.98 32.98 32.98 0.5K
12:03 32.98 32.98 32.98 32.98 0.5K
12:04 32.99 32.99 32.99 32.99 0.6K
12:05 33.01 33.02 32.99 32.99 0.6K
12:06 32.99 33.01 32.99 33.01 0.8K
12:07 32.99 33.00 32.97 32.97 1.7K
12:08 32.95 32.95 32.95 32.95 1.7K
12:09 32.92 32.98 32.92 32.98 0.7K
12:10 32.95 32.98 32.95 32.98 0.7K
12:11 32.97 32.99 32.97 32.99 0.9K
12:12 33.00 33.02 33.00 33.02 3.5K
12:13 33.00 33.00 33.00 32.99 0.7K
12:14 33.05 33.05 33.05 33.05 2.2K
12:16 33.07 33.07 33.02 33.02 3.3K
12:17 33.01 33.01 32.99 32.99 1.4K
12:18 33.02 33.02 33.02 33.02 0.4K
12:20 33.03 33.04 33.03 33.04 1.9K
12:21 33.03 33.03 33.03 33.03 0.7K
12:22 33.03 33.03 33.03 33.03 0.4K
12:23 33.05 33.05 33.05 33.05 18.2K
12:24 33.03 33.03 33.01 33.03 1.2K
12:25 33.03 33.03 33.03 33.03 0.6K
12:26 33.03 33.03 33.03 33.03 0.3K
12:27 33.06 33.06 33.03 33.03 3.0K
12:29 33.06 33.06 33.06 33.06 0.2K
12:30 33.04 33.08 33.04 33.08 3.5K
12:32 33.08 33.08 33.03 33.03 3.1K
12:33 33.03 33.05 33.03 33.05 0.8K
12:34 33.05 33.05 33.05 33.05 0.5K
12:36 33.05 33.05 33.03 33.03 0.5K
12:37 33.04 33.08 33.03 33.08 2.5K
12:40 33.11 33.11 33.07 33.07 1.6K
12:41 33.07 33.07 33.03 33.03 0.9K
12:42 33.05 33.05 33.02 33.02 1.7K
12:44 33.02 33.05 32.99 32.99 3.6K
12:45 32.99 32.99 32.92 32.94 2.0K
12:46 32.93 32.93 32.93 32.93 0.4K
12:48 32.90 32.91 32.89 32.89 1.0K
12:49 32.88 32.88 32.86 32.85 0.9K
12:50 32.89 32.89 32.89 32.89 1.0K
12:51 32.92 32.96 32.92 32.96 1.2K
12:52 32.96 32.96 32.95 32.96 1.3K
12:53 32.99 32.99 32.99 32.99 0.2K
12:54 32.99 32.99 32.99 32.99 1.0K
12:55 33.00 33.00 32.95 32.95 5.8K
12:56 32.95 32.95 32.95 32.95 1.1K
12:57 33.00 33.00 33.00 33.00 0.8K
12:58 33.03 33.04 33.03 33.04 0.9K
12:59 33.04 33.04 33.03 33.03 1.2K
13:00 33.01 33.01 33.01 33.01 0.4K
13:02 33.02 33.02 33.02 33.02 0.4K
13:03 32.98 32.98 32.98 32.98 0.8K
13:04 32.98 32.98 32.98 32.98 0.6K
13:05 32.95 32.95 32.95 32.95 0.5K
13:06 32.93 32.97 32.93 32.97 1.5K
13:07 32.96 32.99 32.96 32.99 1.3K
13:08 32.98 32.98 32.98 32.98 0.9K
13:11 32.98 32.98 32.98 32.98 0.6K
13:12 32.97 32.97 32.97 32.97 0.2K
13:13 32.99 32.99 32.99 32.99 0.3K
13:14 32.95 32.97 32.95 32.97 6.9K
13:15 32.97 33.07 32.97 33.07 3.3K
13:16 33.03 33.03 33.03 33.03 1.3K
13:17 33.03 33.09 33.03 33.09 1.0K
13:18 33.09 33.09 33.09 33.09 0.4K
13:19 33.14 33.15 33.13 33.15 1.0K
13:20 33.23 33.23 33.23 33.23 2.0K
13:21 33.21 33.21 33.21 33.21 0.4K
13:22 33.21 33.21 33.20 33.20 0.4K
13:23 33.17 33.17 33.13 33.13 2.0K
13:24 33.16 33.27 33.16 33.27 16.3K
13:25 33.28 33.28 33.28 33.28 1.0K
13:26 33.30 33.30 33.30 33.30 0.9K
13:27 33.29 33.29 33.25 33.25 6.8K
13:28 33.29 33.29 33.29 33.29 0.1K
13:29 33.29 33.29 33.29 33.29 1.3K
13:30 33.29 33.29 33.29 33.29 0.6K
13:31 33.29 33.29 33.21 33.24 12.3K
13:32 33.22 33.32 33.22 33.32 5.4K
13:33 33.28 33.28 33.28 33.28 1.0K
13:35 33.31 33.31 33.31 33.31 0.3K
13:36 33.35 33.35 33.35 33.35 3.2K
13:37 33.38 33.38 33.38 33.38 1.4K
13:38 33.37 33.38 33.37 33.38 0.4K
13:39 33.37 33.37 33.36 33.36 0.5K
13:40 33.36 33.36 33.24 33.24 11.5K
13:41 33.27 33.27 33.27 33.27 1.5K
13:44 33.26 33.27 33.25 33.27 1.3K
13:46 33.31 33.31 33.31 33.31 0.4K
13:47 33.31 33.32 33.31 33.32 0.9K
13:48 33.34 33.34 33.32 33.33 4.6K
13:49 33.27 33.27 33.19 33.19 5.0K
13:50 33.23 33.23 33.23 33.23 1.7K
13:51 33.22 33.22 33.21 33.21 0.5K
13:52 33.12 33.17 33.12 33.17 6.2K
13:53 33.17 33.17 33.17 33.17 0.2K
13:54 33.17 33.26 33.17 33.26 3.7K
13:55 33.27 33.27 33.27 33.27 1.1K
13:57 33.28 33.28 33.25 33.25 2.3K
13:58 33.24 33.27 33.24 33.27 0.9K
13:59 33.27 33.27 33.24 33.24 1.5K
14:01 33.24 33.25 33.21 33.25 5.5K
14:03 33.24 33.26 33.24 33.26 0.6K
14:04 33.24 33.28 33.24 33.28 1.6K
14:05 33.27 33.35 33.27 33.35 3.5K
14:06 33.35 33.35 33.33 33.35 3.1K
14:07 33.35 33.38 33.35 33.38 6.7K
14:08 33.38 33.38 33.38 33.38 0.7K
14:09 33.37 33.38 33.33 33.33 6.9K
14:10 33.33 33.33 33.33 33.33 1.6K
14:11 33.30 33.31 33.29 33.29 2.1K
14:12 33.31 33.34 33.31 33.34 3.2K
14:13 33.38 33.38 33.38 33.38 0.2K
14:14 33.39 33.39 33.39 33.39 2.0K
14:16 33.32 33.32 33.31 33.32 1.2K
14:17 33.32 33.32 33.32 33.32 1.4K
14:18 33.31 33.32 33.31 33.32 0.6K
14:19 33.32 33.32 33.29 33.29 1.2K
14:20 33.32 33.32 33.32 33.32 0.9K
14:21 33.32 33.32 33.27 33.29 5.6K
14:22 33.28 33.31 33.28 33.31 2.6K
14:23 33.31 33.31 33.29 33.29 4.1K
14:24 33.22 33.22 33.22 33.22 1.3K
14:25 33.22 33.22 33.22 33.22 0.9K
14:26 33.21 33.21 33.21 33.21 0.8K
14:27 33.19 33.19 33.19 33.19 0.2K
14:28 33.18 33.21 33.18 33.19 1.6K
14:29 33.21 33.21 33.21 33.21 0.1K
14:30 33.20 33.20 33.15 33.15 2.5K
14:31 33.15 33.15 33.15 33.15 0.4K
14:32 33.15 33.17 33.15 33.17 1.1K
14:33 33.13 33.13 33.09 33.12 3.1K
14:34 33.14 33.14 33.14 33.14 0.5K
14:36 33.13 33.14 33.13 33.14 2.2K
14:37 33.13 33.13 33.13 33.13 0.6K
14:38 33.13 33.14 33.12 33.12 1.3K
14:40 33.14 33.14 33.13 33.13 1.1K
14:41 33.15 33.15 33.15 33.15 1.4K
14:42 33.16 33.17 33.16 33.17 1.1K
14:43 33.16 33.18 33.15 33.15 1.5K
14:44 33.16 33.17 33.11 33.12 2.8K
14:45 33.13 33.14 33.13 33.14 1.1K
14:46 33.14 33.14 33.14 33.14 0.3K
14:47 33.14 33.16 33.14 33.16 1.9K
14:48 33.17 33.17 33.15 33.15 1.4K
14:49 33.18 33.18 33.16 33.18 4.2K
14:50 33.18 33.18 33.14 33.14 2.0K
14:51 33.15 33.15 33.13 33.14 5.5K
14:52 33.13 33.13 33.12 33.12 0.7K
14:54 33.15 33.15 33.14 33.14 1.3K
14:55 33.14 33.14 33.11 33.11 6.0K
14:56 33.12 33.14 33.11 33.11 4.7K
14:59 33.14 33.14 33.14 33.14 0.1K
15:00 33.14 33.17 33.14 33.14 5.8K
15:01 33.16 33.17 33.14 33.17 3.2K
15:02 33.16 33.16 33.06 33.11 10.7K
15:03 33.12 33.12 33.12 33.12 0.5K
15:04 33.15 33.15 33.15 33.15 0.7K
15:06 33.15 33.15 33.15 33.15 0.3K
15:07 33.18 33.18 33.18 33.18 0.4K
15:08 33.12 33.21 33.12 33.21 15.7K
15:09 33.21 33.25 33.19 33.25 1.9K
15:11 33.23 33.23 33.20 33.20 2.6K
15:12 33.20 33.21 33.20 33.21 0.7K
15:13 33.22 33.22 33.21 33.21 7.5K
15:14 33.21 33.23 33.21 33.23 1.5K
15:16 33.21 33.22 33.20 33.21 7.6K
15:17 33.23 33.25 33.23 33.25 2.5K
15:18 33.28 33.28 33.27 33.27 0.8K
15:19 33.27 33.27 33.20 33.20 8.2K
15:20 33.21 33.25 33.21 33.25 1.5K
15:21 33.22 33.22 33.21 33.22 1.3K
15:22 33.21 33.22 33.21 33.21 0.5K
15:23 33.24 33.26 33.23 33.26 1.7K
15:24 33.26 33.29 33.26 33.27 2.5K
15:25 33.26 33.26 33.24 33.24 2.3K
15:26 33.23 33.23 33.21 33.22 3.6K
15:27 33.24 33.24 33.23 33.23 0.9K
15:28 33.24 33.24 33.23 33.23 1.2K
15:29 33.25 33.25 33.23 33.23 2.3K
15:30 33.22 33.24 33.22 33.24 0.9K
15:31 33.23 33.23 33.23 33.23 2.0K
15:32 33.23 33.25 33.23 33.23 2.8K
15:33 33.24 33.26 33.24 33.26 4.4K
15:34 33.26 33.28 33.26 33.27 1.5K
15:35 33.25 33.26 33.24 33.24 2.8K
15:36 33.23 33.23 33.23 33.23 0.8K
15:37 33.23 33.23 33.20 33.20 5.9K
15:38 33.21 33.21 33.20 33.20 2.4K
15:39 33.26 33.26 33.26 33.26 5.8K
15:40 33.24 33.24 33.24 33.24 1.3K
15:41 33.23 33.23 33.19 33.19 25.2K
15:42 33.19 33.19 33.18 33.19 3.6K
15:43 33.20 33.23 33.20 33.23 4.5K
15:44 33.22 33.22 33.21 33.21 0.9K
15:45 33.21 33.23 33.21 33.22 1.6K
15:46 33.23 33.23 33.11 33.11 19.7K
15:47 33.13 33.15 33.13 33.14 4.7K
15:48 33.16 33.16 33.16 33.16 0.3K
15:49 33.14 33.14 33.13 33.13 3.5K
15:50 33.12 33.12 33.04 33.10 6.1K
15:51 33.10 33.11 33.06 33.06 5.2K
15:52 33.06 33.08 33.05 33.08 10.7K
15:53 33.08 33.10 33.07 33.07 6.4K
15:54 33.09 33.09 33.06 33.06 8.2K
15:55 33.05 33.07 33.04 33.07 9.8K
15:56 33.05 33.08 33.05 33.08 15.1K
15:57 33.08 33.12 33.07 33.12 15.5K
15:58 33.15 33.15 33.14 33.14 28.9K
15:59 33.12 33.12 33.05 33.07 227.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available