Vertex

VERX
🏛️ usa →
24.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.13 24.30 24.13 24.30 5.3K
09:31 24.17 24.17 24.00 24.00 1.7K
09:32 24.05 24.05 24.05 24.05 0.6K
09:35 24.23 24.23 24.23 24.23 0.3K
09:36 24.12 24.30 24.12 24.30 1.4K
09:37 24.30 24.31 24.17 24.25 2.9K
09:39 24.32 24.32 24.18 24.31 0.6K
09:40 24.16 24.16 24.16 24.16 1.5K
09:41 24.10 24.10 24.10 24.10 1.3K
09:42 24.04 24.05 24.04 24.05 3.6K
09:43 24.05 24.05 24.05 24.05 1.7K
09:46 24.02 24.02 24.02 24.02 1.3K
09:47 24.05 24.05 24.05 24.05 1.1K
09:48 24.04 24.09 24.04 24.09 2.1K
09:50 24.15 24.15 24.15 24.15 0.2K
09:51 24.16 24.16 24.16 24.16 0.8K
09:52 24.11 24.11 24.11 24.11 1.5K
09:53 24.16 24.16 24.11 24.14 1.5K
09:54 24.14 24.14 24.14 24.14 0.3K
09:55 24.14 24.14 24.14 24.14 0.9K
09:56 24.15 24.24 24.15 24.24 2.5K
09:57 24.24 24.24 24.23 24.23 0.3K
09:58 24.23 24.24 24.23 24.24 1.1K
09:59 24.26 24.27 24.25 24.25 0.9K
10:00 24.25 24.29 24.25 24.29 1.4K
10:01 24.27 24.30 24.27 24.30 3.1K
10:02 24.31 24.31 24.28 24.28 1.8K
10:03 24.28 24.28 24.25 24.25 1.5K
10:04 24.25 24.26 24.22 24.26 2.6K
10:05 24.23 24.23 24.23 24.23 0.1K
10:06 24.23 24.23 24.23 24.23 0.4K
10:07 24.21 24.21 24.18 24.18 2.0K
10:08 24.16 24.16 24.14 24.14 1.7K
10:09 24.17 24.17 24.16 24.16 1.1K
10:10 24.16 24.16 24.16 24.16 1.0K
10:11 24.16 24.16 24.09 24.09 7.1K
10:12 24.11 24.11 24.11 24.11 2.2K
10:14 23.98 23.98 23.98 23.98 1.0K
10:15 23.95 23.95 23.95 23.95 0.7K
10:16 23.92 23.92 23.88 23.89 3.5K
10:18 23.85 23.85 23.79 23.84 13.6K
10:19 23.85 23.85 23.82 23.82 2.5K
10:21 23.77 23.82 23.77 23.82 9.3K
10:22 23.80 23.80 23.73 23.73 2.2K
10:23 23.75 23.75 23.75 23.75 1.8K
10:24 23.77 23.77 23.77 23.77 0.5K
10:25 23.80 23.82 23.80 23.82 3.4K
10:26 23.82 23.82 23.81 23.81 2.1K
10:27 23.81 23.85 23.80 23.80 8.9K
10:28 23.79 23.85 23.77 23.85 10.4K
10:29 23.87 23.87 23.85 23.85 1.6K
10:30 23.83 23.87 23.83 23.86 3.9K
10:31 23.87 23.90 23.85 23.90 5.5K
10:32 23.88 23.91 23.88 23.88 5.9K
10:33 23.88 23.88 23.86 23.88 0.6K
10:34 23.90 23.92 23.90 23.92 2.5K
10:35 23.90 23.90 23.86 23.86 1.6K
10:36 23.86 23.86 23.86 23.86 1.5K
10:37 23.83 23.85 23.83 23.85 1.4K
10:38 23.87 23.87 23.87 23.87 1.5K
10:40 23.85 23.86 23.84 23.84 1.2K
10:41 23.84 23.84 23.84 23.84 0.8K
10:42 23.84 23.85 23.81 23.81 2.5K
10:44 23.80 23.80 23.80 23.80 1.0K
10:45 23.80 23.80 23.78 23.78 3.8K
10:48 23.74 23.80 23.74 23.80 3.4K
10:49 23.83 23.83 23.83 23.83 0.8K
10:50 23.83 23.83 23.83 23.83 4.2K
10:53 23.79 23.79 23.79 23.79 4.6K
10:54 23.80 23.82 23.80 23.82 1.0K
10:55 23.82 23.86 23.82 23.86 2.4K
10:56 23.85 23.85 23.85 23.85 3.1K
10:57 23.86 23.86 23.86 23.86 0.8K
10:58 23.87 23.87 23.87 23.87 0.7K
10:59 23.90 23.90 23.89 23.89 1.1K
11:00 23.89 23.89 23.84 23.84 1.9K
11:01 23.85 23.87 23.85 23.87 3.4K
11:02 23.84 23.85 23.84 23.84 2.3K
11:03 23.84 23.84 23.84 23.84 0.6K
11:04 23.84 23.85 23.83 23.83 22.3K
11:05 23.77 23.77 23.73 23.73 3.4K
11:06 23.73 23.74 23.72 23.72 3.1K
11:08 23.69 23.69 23.69 23.69 3.3K
11:09 23.67 23.69 23.64 23.66 3.4K
11:10 23.68 23.68 23.66 23.68 1.3K
11:11 23.67 23.69 23.67 23.69 1.1K
11:12 23.69 23.69 23.67 23.67 1.6K
11:13 23.67 23.67 23.67 23.67 2.6K
11:14 23.64 23.66 23.64 23.66 2.3K
11:15 23.67 23.67 23.67 23.67 1.2K
11:16 23.60 23.60 23.56 23.56 15.5K
11:17 23.52 23.53 23.52 23.53 2.5K
11:18 23.50 23.50 23.48 23.50 2.4K
11:19 23.43 23.51 23.42 23.51 34.3K
11:20 23.52 23.52 23.47 23.48 3.0K
11:21 23.48 23.48 23.47 23.47 2.0K
11:22 23.45 23.45 23.43 23.43 3.0K
11:23 23.46 23.46 23.43 23.43 5.1K
11:24 23.43 23.45 23.43 23.45 4.4K
11:25 23.51 23.51 23.51 23.51 3.3K
11:26 23.49 23.49 23.47 23.47 2.2K
11:27 23.47 23.47 23.45 23.46 3.8K
11:28 23.49 23.52 23.46 23.51 8.6K
11:29 23.49 23.49 23.44 23.44 3.1K
11:30 23.46 23.47 23.46 23.47 1.9K
11:31 23.48 23.48 23.48 23.48 2.6K
11:33 23.48 23.49 23.48 23.49 1.2K
11:34 23.48 23.50 23.48 23.50 2.5K
11:35 23.52 23.52 23.51 23.51 2.5K
11:36 23.51 23.51 23.51 23.51 1.0K
11:37 23.53 23.53 23.53 23.53 0.7K
11:38 23.52 23.52 23.52 23.52 1.6K
11:40 23.53 23.53 23.53 23.53 1.0K
11:42 23.51 23.51 23.50 23.50 2.1K
11:43 23.47 23.47 23.47 23.47 1.0K
11:44 23.46 23.46 23.46 23.46 1.1K
11:45 23.54 23.54 23.53 23.53 8.7K
11:46 23.52 23.52 23.50 23.50 3.1K
11:51 23.47 23.47 23.45 23.45 3.7K
11:53 23.46 23.46 23.45 23.45 1.0K
11:54 23.50 23.50 23.50 23.50 4.9K
11:56 23.51 23.52 23.51 23.52 1.3K
11:57 23.54 23.54 23.53 23.53 0.7K
11:58 23.54 23.57 23.54 23.57 2.6K
11:59 23.57 23.57 23.57 23.57 0.5K
12:00 23.58 23.62 23.58 23.61 2.7K
12:01 23.62 23.63 23.60 23.63 1.4K
12:02 23.63 23.65 23.63 23.65 2.2K
12:03 23.66 23.67 23.66 23.66 3.9K
12:04 23.64 23.65 23.64 23.65 2.9K
12:05 23.64 23.64 23.64 23.64 1.4K
12:06 23.60 23.60 23.60 23.60 0.7K
12:07 23.61 23.62 23.61 23.62 1.7K
12:08 23.62 23.64 23.62 23.64 2.3K
12:09 23.62 23.62 23.62 23.62 0.4K
12:10 23.62 23.64 23.62 23.64 4.4K
12:11 23.64 23.67 23.64 23.67 1.0K
12:12 23.68 23.68 23.67 23.67 2.1K
12:13 23.67 23.67 23.67 23.67 0.8K
12:14 23.67 23.67 23.66 23.67 0.8K
12:15 23.66 23.66 23.66 23.66 3.7K
12:16 23.66 23.66 23.66 23.66 1.2K
12:19 23.66 23.66 23.66 23.66 0.7K
12:20 23.66 23.66 23.64 23.64 1.8K
12:23 23.64 23.66 23.64 23.64 0.6K
12:24 23.63 23.63 23.63 23.63 4.9K
12:25 23.66 23.66 23.66 23.66 1.2K
12:26 23.65 23.65 23.65 23.65 0.5K
12:27 23.63 23.63 23.63 23.63 0.5K
12:28 23.62 23.62 23.62 23.62 1.4K
12:29 23.62 23.65 23.62 23.65 1.7K
12:30 23.65 23.65 23.65 23.65 1.7K
12:31 23.63 23.63 23.63 23.63 0.3K
12:32 23.63 23.65 23.63 23.64 1.3K
12:33 23.65 23.65 23.65 23.65 0.8K
12:34 23.64 23.64 23.61 23.61 3.4K
12:35 23.59 23.61 23.59 23.61 2.1K
12:36 23.60 23.63 23.60 23.63 10.2K
12:37 23.64 23.64 23.63 23.63 2.0K
12:38 23.63 23.64 23.63 23.64 8.5K
12:39 23.64 23.64 23.64 23.64 2.1K
12:40 23.64 23.64 23.64 23.64 0.4K
12:41 23.62 23.62 23.59 23.59 3.6K
12:42 23.58 23.58 23.57 23.57 1.0K
12:43 23.57 23.57 23.55 23.55 1.4K
12:44 23.52 23.58 23.52 23.58 4.9K
12:47 23.59 23.59 23.58 23.58 0.3K
12:48 23.58 23.60 23.58 23.59 2.0K
12:49 23.58 23.58 23.58 23.58 1.5K
12:51 23.62 23.65 23.62 23.65 3.8K
12:52 23.65 23.65 23.63 23.63 0.8K
12:53 23.62 23.62 23.62 23.62 2.0K
12:54 23.61 23.61 23.61 23.61 0.8K
12:55 23.62 23.62 23.59 23.59 1.4K
12:56 23.61 23.64 23.61 23.64 5.8K
12:57 23.64 23.64 23.64 23.64 0.8K
12:58 23.61 23.61 23.61 23.61 0.8K
12:59 23.61 23.62 23.61 23.62 0.6K
13:00 23.61 23.62 23.61 23.62 0.4K
13:01 23.61 23.62 23.61 23.62 1.1K
13:02 23.62 23.65 23.62 23.65 25.1K
13:03 23.64 23.66 23.63 23.64 24.3K
13:04 23.64 23.66 23.64 23.66 9.5K
13:05 23.67 23.67 23.67 23.67 1.1K
13:06 23.67 23.68 23.67 23.68 1.1K
13:07 23.68 23.70 23.68 23.70 7.0K
13:08 23.71 23.71 23.71 23.71 1.2K
13:09 23.71 23.71 23.71 23.71 1.1K
13:10 23.71 23.76 23.71 23.76 22.6K
13:11 23.78 23.79 23.75 23.75 9.3K
13:12 23.75 23.75 23.75 23.75 0.3K
13:13 23.74 23.74 23.72 23.72 1.4K
13:14 23.72 23.72 23.66 23.66 4.8K
13:15 23.64 23.65 23.63 23.63 1.4K
13:16 23.66 23.66 23.66 23.66 2.9K
13:17 23.64 23.64 23.61 23.61 1.6K
13:18 23.58 23.58 23.58 23.58 1.3K
13:19 23.57 23.57 23.57 23.57 1.4K
13:20 23.57 23.58 23.57 23.58 2.6K
13:21 23.56 23.56 23.56 23.56 1.3K
13:22 23.56 23.58 23.56 23.58 1.3K
13:23 23.58 23.58 23.58 23.58 0.5K
13:24 23.65 23.65 23.65 23.65 4.0K
13:25 23.68 23.75 23.68 23.75 4.1K
13:26 23.75 23.75 23.75 23.75 1.2K
13:28 23.75 23.75 23.73 23.73 0.8K
13:29 23.75 23.75 23.73 23.73 0.5K
13:30 23.82 23.82 23.82 23.82 2.0K
13:31 23.82 23.83 23.82 23.83 1.4K
13:32 23.83 23.83 23.83 23.83 0.7K
13:33 23.82 23.82 23.82 23.82 0.7K
13:35 23.84 23.89 23.84 23.89 2.4K
13:36 23.88 23.88 23.88 23.88 2.5K
13:37 23.88 23.88 23.88 23.88 4.6K
13:38 23.90 23.90 23.88 23.88 3.0K
13:39 23.88 23.88 23.88 23.88 0.5K
13:40 23.86 23.87 23.86 23.87 0.7K
13:41 23.86 23.87 23.84 23.84 5.6K
13:42 23.86 23.86 23.85 23.85 0.7K
13:43 23.88 23.88 23.88 23.88 0.4K
13:44 23.85 23.85 23.84 23.84 1.6K
13:45 23.84 23.86 23.84 23.86 2.1K
13:46 23.85 23.85 23.85 23.85 0.4K
13:47 23.85 23.85 23.85 23.85 0.4K
13:48 23.86 23.86 23.86 23.86 0.6K
13:49 23.87 23.87 23.87 23.87 1.3K
13:51 23.87 23.87 23.87 23.87 0.3K
13:52 23.89 23.89 23.89 23.89 2.1K
13:53 23.88 23.88 23.88 23.88 0.5K
13:54 23.89 23.89 23.89 23.89 0.8K
13:56 23.90 23.90 23.90 23.90 0.9K
13:57 23.91 23.91 23.90 23.91 2.2K
13:58 23.90 23.90 23.90 23.90 0.5K
13:59 23.92 23.92 23.92 23.92 0.1K
14:00 23.91 23.91 23.91 23.91 2.2K
14:01 23.90 23.91 23.90 23.91 0.8K
14:02 23.90 23.91 23.90 23.91 1.4K
14:03 23.92 23.95 23.92 23.95 7.6K
14:04 23.97 23.97 23.96 23.96 3.3K
14:05 23.97 24.01 23.97 24.01 3.6K
14:06 24.00 24.00 23.96 23.96 4.9K
14:07 23.95 23.95 23.94 23.94 0.8K
14:08 23.94 23.94 23.94 23.94 0.3K
14:09 23.94 23.94 23.92 23.92 1.9K
14:10 23.89 23.89 23.88 23.88 2.4K
14:11 23.85 23.85 23.85 23.85 1.2K
14:12 23.82 23.82 23.78 23.78 1.9K
14:13 23.78 23.78 23.77 23.77 0.9K
14:14 23.77 23.80 23.77 23.80 1.9K
14:15 23.79 23.79 23.79 23.79 0.3K
14:16 23.78 23.79 23.78 23.78 3.1K
14:18 23.74 23.74 23.74 23.74 1.7K
14:19 23.72 23.74 23.72 23.74 1.4K
14:21 23.74 23.74 23.74 23.74 0.6K
14:22 23.72 23.72 23.72 23.72 0.9K
14:23 23.74 23.75 23.74 23.75 2.3K
14:24 23.74 23.74 23.74 23.74 1.8K
14:26 23.74 23.74 23.73 23.74 4.4K
14:27 23.75 23.75 23.73 23.73 1.8K
14:28 23.75 23.75 23.75 23.75 0.2K
14:29 23.73 23.73 23.73 23.73 1.4K
14:30 23.74 23.74 23.74 23.74 0.7K
14:32 23.74 23.75 23.74 23.75 1.6K
14:33 23.75 23.77 23.75 23.76 4.4K
14:34 23.76 23.76 23.76 23.76 0.7K
14:35 23.76 23.76 23.74 23.74 1.6K
14:36 23.76 23.76 23.76 23.76 1.4K
14:37 23.76 23.77 23.76 23.77 5.0K
14:38 23.78 23.78 23.78 23.78 0.4K
14:39 23.78 23.79 23.78 23.79 1.7K
14:40 23.79 23.79 23.79 23.79 0.7K
14:41 23.79 23.79 23.79 23.79 1.3K
14:42 23.79 23.79 23.75 23.76 9.3K
14:43 23.77 23.79 23.73 23.73 5.5K
14:44 23.78 23.78 23.78 23.78 0.2K
14:45 23.76 23.76 23.76 23.76 0.4K
14:46 23.72 23.72 23.72 23.72 2.7K
14:47 23.75 23.75 23.75 23.75 3.2K
14:49 23.86 23.87 23.86 23.87 6.5K
14:50 23.85 23.85 23.85 23.85 2.3K
14:51 23.86 23.86 23.86 23.86 0.7K
14:52 23.86 23.87 23.86 23.87 0.5K
14:53 23.86 23.87 23.86 23.87 1.2K
14:54 23.88 23.88 23.87 23.87 54.9K
14:55 23.86 23.86 23.86 23.86 2.3K
14:56 23.83 23.83 23.82 23.82 2.4K
14:57 23.80 23.82 23.80 23.81 2.2K
14:58 23.81 23.81 23.80 23.80 1.5K
14:59 23.82 23.82 23.81 23.81 0.8K
15:00 23.83 23.83 23.83 23.83 38.7K
15:01 23.87 23.88 23.87 23.88 0.5K
15:02 23.91 23.91 23.88 23.88 4.4K
15:03 23.87 23.87 23.83 23.83 2.4K
15:05 23.80 23.80 23.79 23.80 1.3K
15:06 23.80 23.83 23.80 23.83 2.7K
15:07 23.87 23.87 23.87 23.87 0.5K
15:08 23.87 23.87 23.87 23.87 0.7K
15:09 23.87 23.87 23.87 23.87 0.1K
15:10 23.88 23.91 23.88 23.91 2.7K
15:11 23.89 23.89 23.89 23.89 0.6K
15:12 23.89 23.89 23.89 23.89 0.5K
15:13 23.87 23.87 23.86 23.86 3.3K
15:14 23.86 23.87 23.84 23.84 3.4K
15:15 23.82 23.82 23.82 23.82 1.5K
15:16 23.81 23.81 23.81 23.81 0.1K
15:17 23.80 23.80 23.80 23.80 0.9K
15:18 23.81 23.81 23.80 23.81 1.1K
15:19 23.80 23.80 23.78 23.78 4.3K
15:20 23.78 23.78 23.74 23.75 2.9K
15:21 23.75 23.76 23.75 23.76 6.3K
15:23 23.75 23.75 23.75 23.75 0.4K
15:24 23.75 23.75 23.75 23.75 2.2K
15:25 23.75 23.75 23.74 23.74 2.0K
15:26 23.74 23.75 23.74 23.74 1.9K
15:28 23.74 23.75 23.74 23.74 0.8K
15:29 23.75 23.75 23.74 23.74 1.4K
15:30 23.76 23.77 23.76 23.77 3.4K
15:31 23.76 23.77 23.76 23.76 1.4K
15:32 23.78 23.79 23.78 23.78 5.2K
15:33 23.78 23.78 23.77 23.77 3.5K
15:34 23.77 23.78 23.77 23.78 4.8K
15:35 23.77 23.78 23.77 23.78 1.2K
15:36 23.77 23.79 23.75 23.75 6.0K
15:37 23.75 23.75 23.75 23.75 1.6K
15:38 23.75 23.78 23.75 23.78 3.4K
15:39 23.76 23.78 23.76 23.78 4.2K
15:40 23.81 23.83 23.81 23.83 2.3K
15:41 23.85 23.87 23.85 23.86 4.0K
15:42 23.85 23.87 23.85 23.87 2.9K
15:43 23.90 23.90 23.89 23.89 4.8K
15:44 23.89 23.90 23.89 23.89 2.8K
15:45 23.87 23.92 23.87 23.92 6.4K
15:46 23.92 23.96 23.92 23.96 3.6K
15:47 23.95 23.97 23.95 23.96 6.2K
15:48 23.96 23.96 23.94 23.96 8.7K
15:49 23.96 23.97 23.95 23.97 3.0K
15:50 23.96 23.97 23.93 23.95 12.4K
15:51 23.96 23.98 23.95 23.98 7.1K
15:52 23.97 24.02 23.97 24.01 7.6K
15:53 24.02 24.08 24.02 24.08 13.2K
15:54 24.07 24.12 24.06 24.07 18.4K
15:55 24.05 24.05 23.98 23.98 10.0K
15:56 23.99 24.02 23.99 24.01 16.0K
15:57 24.02 24.04 24.01 24.04 21.9K
15:58 24.03 24.05 24.01 24.02 30.5K
15:59 24.00 24.00 23.95 23.96 168.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available