Yext

YEXT
🏛️ usa →
8.42
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.81 8.81 8.78 8.79 15.0K
09:31 8.79 8.79 8.79 8.79 0.2K
09:32 8.78 8.78 8.78 8.78 0.3K
09:33 8.78 8.78 8.78 8.78 0.2K
09:34 8.78 8.78 8.76 8.77 7.8K
09:35 8.76 8.76 8.72 8.72 13.4K
09:36 8.73 8.73 8.72 8.73 4.2K
09:37 8.74 8.74 8.73 8.73 1.0K
09:38 8.73 8.73 8.73 8.73 0.5K
09:39 8.72 8.72 8.72 8.72 20.3K
09:40 8.72 8.72 8.72 8.72 1.6K
09:41 8.71 8.71 8.67 8.67 20.7K
09:42 8.68 8.68 8.68 8.68 0.8K
09:43 8.64 8.65 8.64 8.65 11.9K
09:44 8.60 8.60 8.60 8.60 5.4K
09:46 8.60 8.61 8.60 8.60 2.9K
09:47 8.59 8.62 8.59 8.62 5.8K
09:48 8.61 8.61 8.61 8.61 1.7K
09:49 8.61 8.61 8.61 8.61 1.4K
09:50 8.60 8.60 8.60 8.60 1.0K
09:51 8.59 8.59 8.59 8.59 2.6K
09:52 8.56 8.56 8.55 8.55 4.5K
09:53 8.54 8.54 8.53 8.53 1.3K
09:54 8.52 8.52 8.51 8.52 10.9K
09:55 8.54 8.54 8.52 8.53 2.4K
09:56 8.57 8.57 8.57 8.57 5.1K
09:57 8.57 8.57 8.57 8.57 1.0K
09:58 8.57 8.57 8.57 8.57 3.6K
09:59 8.56 8.57 8.56 8.57 0.8K
10:00 8.56 8.56 8.55 8.56 3.5K
10:01 8.56 8.56 8.56 8.56 0.6K
10:02 8.56 8.61 8.56 8.61 25.9K
10:03 8.61 8.67 8.61 8.66 22.5K
10:04 8.67 8.67 8.65 8.65 7.0K
10:06 8.63 8.63 8.63 8.63 0.1K
10:07 8.62 8.62 8.61 8.61 2.4K
10:08 8.62 8.62 8.62 8.62 2.6K
10:10 8.61 8.65 8.61 8.63 13.0K
10:11 8.64 8.66 8.64 8.66 13.7K
10:12 8.66 8.66 8.65 8.65 2.6K
10:13 8.65 8.65 8.65 8.65 7.5K
10:14 8.65 8.65 8.65 8.65 1.2K
10:15 8.65 8.65 8.64 8.65 8.7K
10:16 8.64 8.64 8.64 8.64 1.9K
10:17 8.64 8.64 8.63 8.63 2.4K
10:18 8.63 8.64 8.63 8.64 3.4K
10:19 8.63 8.63 8.61 8.61 29.1K
10:20 8.61 8.61 8.61 8.61 1.7K
10:21 8.60 8.60 8.60 8.60 2.9K
10:22 8.60 8.63 8.60 8.63 5.5K
10:24 8.65 8.65 8.65 8.65 4.5K
10:25 8.64 8.64 8.64 8.64 1.1K
10:26 8.64 8.64 8.64 8.64 0.3K
10:27 8.64 8.66 8.64 8.66 9.1K
10:28 8.65 8.65 8.64 8.64 1.3K
10:29 8.64 8.64 8.64 8.64 1.1K
10:30 8.64 8.64 8.64 8.64 1.2K
10:31 8.64 8.64 8.64 8.64 0.4K
10:32 8.64 8.65 8.64 8.66 1.9K
10:33 8.66 8.66 8.66 8.65 1.7K
10:34 8.65 8.65 8.65 8.65 0.5K
10:35 8.65 8.65 8.64 8.64 0.8K
10:36 8.64 8.64 8.64 8.64 1.8K
10:37 8.64 8.64 8.63 8.63 1.5K
10:38 8.63 8.63 8.62 8.62 1.6K
10:39 8.61 8.62 8.61 8.62 0.6K
10:40 8.61 8.62 8.61 8.61 1.7K
10:41 8.61 8.61 8.61 8.61 2.1K
10:42 8.60 8.60 8.60 8.60 1.4K
10:43 8.60 8.60 8.60 8.60 0.4K
10:44 8.60 8.60 8.59 8.59 1.4K
10:45 8.59 8.59 8.58 8.57 5.3K
10:46 8.58 8.58 8.58 8.57 0.6K
10:47 8.58 8.58 8.58 8.57 0.4K
10:48 8.58 8.58 8.58 8.57 8.4K
10:50 8.57 8.57 8.57 8.57 1.8K
10:51 8.57 8.57 8.57 8.57 1.5K
10:53 8.58 8.58 8.58 8.57 2.0K
10:54 8.58 8.58 8.58 8.57 0.3K
10:55 8.58 8.58 8.58 8.57 1.8K
10:56 8.57 8.57 8.57 8.57 1.4K
10:57 8.56 8.56 8.55 8.55 1.2K
10:58 8.57 8.57 8.57 8.57 14.2K
10:59 8.55 8.55 8.55 8.55 2.2K
11:00 8.56 8.56 8.54 8.54 19.0K
11:01 8.54 8.56 8.54 8.56 5.3K
11:02 8.60 8.62 8.60 8.62 15.1K
11:03 8.59 8.59 8.59 8.59 1.1K
11:04 8.58 8.58 8.58 8.57 2.0K
11:05 8.58 8.58 8.58 8.58 1.6K
11:06 8.60 8.60 8.59 8.59 1.7K
11:07 8.58 8.58 8.58 8.58 0.3K
11:08 8.59 8.59 8.59 8.59 0.2K
11:09 8.58 8.60 8.58 8.60 3.2K
11:10 8.61 8.61 8.61 8.61 0.8K
11:11 8.60 8.60 8.60 8.60 0.3K
11:12 8.61 8.61 8.61 8.61 0.3K
11:13 8.61 8.61 8.61 8.61 0.4K
11:14 8.61 8.61 8.61 8.61 0.6K
11:15 8.61 8.61 8.61 8.61 0.3K
11:16 8.60 8.62 8.60 8.62 14.5K
11:17 8.62 8.62 8.62 8.62 0.4K
11:18 8.61 8.62 8.61 8.61 14.1K
11:19 8.60 8.60 8.60 8.60 2.5K
11:21 8.59 8.59 8.59 8.59 1.5K
11:22 8.59 8.59 8.59 8.59 0.4K
11:23 8.58 8.59 8.58 8.59 0.8K
11:24 8.58 8.58 8.58 8.58 0.7K
11:25 8.58 8.59 8.58 8.59 1.5K
11:26 8.58 8.59 8.58 8.59 1.8K
11:30 8.58 8.58 8.58 8.58 2.2K
11:32 8.56 8.56 8.56 8.56 1.5K
11:35 8.57 8.57 8.57 8.57 0.8K
11:36 8.57 8.57 8.56 8.56 2.6K
11:37 8.56 8.56 8.56 8.56 0.6K
11:39 8.56 8.56 8.56 8.56 0.6K
11:41 8.56 8.56 8.55 8.55 3.2K
11:42 8.55 8.55 8.54 8.54 2.8K
11:43 8.54 8.55 8.54 8.55 7.7K
11:44 8.56 8.56 8.56 8.56 4.8K
11:45 8.56 8.56 8.56 8.56 0.2K
11:46 8.56 8.56 8.56 8.56 0.7K
11:47 8.56 8.60 8.56 8.60 5.0K
11:48 8.60 8.60 8.60 8.60 1.2K
11:50 8.60 8.60 8.60 8.60 0.9K
11:53 8.60 8.60 8.60 8.60 0.7K
11:54 8.59 8.60 8.59 8.60 8.0K
11:55 8.60 8.60 8.60 8.60 0.4K
11:57 8.59 8.59 8.59 8.59 2.3K
11:58 8.59 8.59 8.59 8.59 1.2K
12:00 8.59 8.59 8.59 8.59 1.6K
12:01 8.59 8.59 8.59 8.59 0.8K
12:03 8.59 8.59 8.59 8.59 0.3K
12:04 8.59 8.59 8.59 8.59 4.2K
12:05 8.59 8.59 8.59 8.59 0.7K
12:06 8.59 8.59 8.59 8.59 0.7K
12:07 8.59 8.59 8.59 8.59 0.6K
12:08 8.59 8.59 8.59 8.59 0.2K
12:09 8.59 8.59 8.59 8.59 0.9K
12:11 8.59 8.59 8.59 8.59 0.5K
12:12 8.58 8.59 8.58 8.59 1.4K
12:13 8.59 8.59 8.59 8.59 0.8K
12:14 8.58 8.58 8.58 8.58 0.7K
12:15 8.59 8.59 8.59 8.59 0.5K
12:16 8.58 8.59 8.58 8.58 0.5K
12:17 8.58 8.58 8.58 8.58 0.4K
12:18 8.58 8.58 8.58 8.58 0.3K
12:19 8.59 8.59 8.59 8.59 0.2K
12:20 8.58 8.58 8.58 8.58 0.7K
12:21 8.59 8.59 8.59 8.59 0.8K
12:22 8.59 8.59 8.59 8.59 0.7K
12:23 8.59 8.59 8.59 8.59 0.7K
12:24 8.59 8.59 8.59 8.59 0.9K
12:25 8.59 8.59 8.58 8.58 0.7K
12:26 8.58 8.58 8.58 8.58 0.1K
12:27 8.59 8.59 8.58 8.58 1.2K
12:28 8.59 8.60 8.59 8.60 3.7K
12:29 8.60 8.64 8.60 8.63 15.9K
12:32 8.63 8.63 8.63 8.63 0.2K
12:33 8.63 8.63 8.63 8.63 0.9K
12:35 8.64 8.64 8.64 8.64 0.6K
12:36 8.64 8.64 8.63 8.63 3.6K
12:37 8.62 8.62 8.62 8.62 1.0K
12:38 8.62 8.62 8.62 8.62 0.8K
12:39 8.61 8.61 8.61 8.61 1.2K
12:40 8.61 8.61 8.60 8.60 0.4K
12:41 8.60 8.60 8.60 8.60 0.1K
12:42 8.60 8.60 8.60 8.60 0.3K
12:43 8.60 8.60 8.60 8.60 0.4K
12:44 8.61 8.61 8.60 8.60 2.1K
12:45 8.60 8.61 8.60 8.61 2.3K
12:46 8.61 8.61 8.61 8.61 5.3K
12:47 8.62 8.62 8.62 8.62 1.4K
12:49 8.61 8.62 8.61 8.62 6.9K
12:51 8.63 8.63 8.63 8.63 8.7K
12:53 8.64 8.64 8.64 8.64 5.7K
12:57 8.62 8.62 8.62 8.62 0.4K
12:58 8.62 8.62 8.62 8.62 0.6K
12:59 8.62 8.62 8.62 8.62 0.4K
13:00 8.62 8.62 8.62 8.62 5.1K
13:02 8.61 8.61 8.61 8.61 0.3K
13:03 8.61 8.61 8.61 8.61 0.1K
13:04 8.62 8.62 8.61 8.61 4.0K
13:05 8.61 8.61 8.61 8.61 2.2K
13:06 8.60 8.60 8.60 8.60 0.4K
13:07 8.60 8.60 8.60 8.60 0.3K
13:08 8.61 8.61 8.61 8.61 0.6K
13:09 8.61 8.61 8.61 8.61 0.6K
13:10 8.60 8.60 8.60 8.60 1.2K
13:13 8.60 8.61 8.60 8.61 11.9K
13:15 8.62 8.62 8.62 8.62 0.7K
13:17 8.62 8.62 8.62 8.62 1.3K
13:20 8.62 8.62 8.62 8.62 2.1K
13:21 8.63 8.63 8.63 8.63 0.6K
13:22 8.63 8.63 8.63 8.63 0.7K
13:23 8.63 8.63 8.63 8.63 3.2K
13:25 8.64 8.64 8.64 8.64 0.5K
13:27 8.64 8.64 8.64 8.64 1.9K
13:30 8.64 8.64 8.64 8.64 0.3K
13:31 8.65 8.65 8.65 8.65 1.6K
13:34 8.64 8.65 8.64 8.65 4.5K
13:35 8.65 8.65 8.65 8.65 4.3K
13:36 8.66 8.66 8.66 8.66 5.9K
13:40 8.66 8.66 8.66 8.65 5.0K
13:41 8.68 8.68 8.68 8.68 2.5K
13:44 8.67 8.68 8.67 8.68 1.6K
13:45 8.68 8.68 8.68 8.68 0.5K
13:46 8.68 8.68 8.68 8.68 0.6K
13:48 8.68 8.68 8.68 8.68 1.1K
13:49 8.67 8.67 8.67 8.66 5.0K
13:50 8.67 8.67 8.67 8.66 0.8K
13:52 8.66 8.66 8.66 8.66 0.1K
13:53 8.66 8.66 8.66 8.66 0.7K
13:54 8.67 8.67 8.66 8.66 1.9K
13:57 8.68 8.68 8.68 8.68 5.6K
14:00 8.68 8.68 8.68 8.68 4.1K
14:03 8.69 8.69 8.68 8.68 3.4K
14:04 8.68 8.68 8.68 8.68 2.7K
14:05 8.68 8.68 8.68 8.68 0.1K
14:06 8.68 8.69 8.68 8.69 3.3K
14:07 8.69 8.69 8.69 8.69 0.7K
14:08 8.70 8.70 8.70 8.70 0.7K
14:09 8.70 8.70 8.70 8.70 0.6K
14:10 8.70 8.70 8.70 8.70 1.2K
14:11 8.70 8.70 8.70 8.70 0.3K
14:13 8.69 8.69 8.69 8.69 0.7K
14:15 8.69 8.69 8.69 8.69 4.1K
14:16 8.68 8.68 8.68 8.68 0.3K
14:17 8.68 8.69 8.68 8.69 0.5K
14:18 8.67 8.68 8.67 8.68 9.6K
14:19 8.68 8.68 8.68 8.68 2.2K
14:20 8.69 8.69 8.69 8.69 0.6K
14:22 8.69 8.69 8.69 8.69 0.9K
14:23 8.69 8.69 8.69 8.69 1.3K
14:24 8.68 8.68 8.68 8.68 1.7K
14:26 8.69 8.69 8.69 8.69 2.0K
14:29 8.69 8.69 8.69 8.69 1.7K
14:31 8.69 8.69 8.69 8.69 1.6K
14:32 8.69 8.69 8.69 8.69 1.3K
14:33 8.69 8.69 8.69 8.69 2.4K
14:36 8.69 8.69 8.69 8.69 1.3K
14:37 8.68 8.68 8.68 8.68 2.6K
14:39 8.68 8.68 8.67 8.67 3.4K
14:40 8.68 8.68 8.68 8.68 2.2K
14:43 8.67 8.67 8.67 8.67 1.2K
14:44 8.67 8.67 8.67 8.67 6.2K
14:48 8.68 8.68 8.68 8.68 1.4K
14:49 8.68 8.68 8.68 8.68 1.9K
14:51 8.67 8.67 8.67 8.67 0.4K
14:52 8.67 8.67 8.67 8.67 0.3K
14:53 8.68 8.68 8.68 8.68 1.1K
14:54 8.68 8.69 8.68 8.69 4.1K
14:56 8.69 8.69 8.69 8.69 1.7K
14:58 8.69 8.69 8.69 8.69 0.8K
14:59 8.69 8.69 8.69 8.69 4.5K
15:00 8.69 8.69 8.69 8.69 0.4K
15:01 8.69 8.69 8.68 8.68 3.0K
15:02 8.68 8.68 8.68 8.68 0.7K
15:03 8.69 8.69 8.69 8.69 3.3K
15:04 8.68 8.68 8.68 8.68 3.1K
15:07 8.68 8.68 8.68 8.68 0.8K
15:08 8.67 8.67 8.67 8.67 0.4K
15:09 8.67 8.67 8.67 8.66 4.0K
15:11 8.67 8.67 8.67 8.66 1.3K
15:12 8.66 8.66 8.66 8.66 0.9K
15:13 8.66 8.66 8.66 8.66 0.6K
15:14 8.66 8.66 8.66 8.66 1.7K
15:15 8.65 8.65 8.65 8.65 2.6K
15:16 8.65 8.65 8.65 8.65 0.9K
15:17 8.65 8.65 8.65 8.65 7.6K
15:18 8.65 8.65 8.65 8.65 1.1K
15:20 8.64 8.65 8.64 8.65 0.4K
15:21 8.64 8.64 8.64 8.64 0.7K
15:22 8.65 8.65 8.65 8.65 2.3K
15:23 8.65 8.65 8.65 8.65 1.4K
15:24 8.65 8.65 8.65 8.65 1.4K
15:25 8.65 8.65 8.65 8.65 2.6K
15:26 8.64 8.64 8.64 8.64 3.4K
15:28 8.65 8.65 8.65 8.65 0.3K
15:29 8.65 8.65 8.65 8.65 2.6K
15:30 8.65 8.65 8.65 8.65 2.3K
15:31 8.65 8.65 8.65 8.65 1.3K
15:32 8.65 8.68 8.65 8.67 14.1K
15:33 8.66 8.68 8.65 8.68 8.7K
15:34 8.68 8.69 8.68 8.69 3.2K
15:35 8.69 8.69 8.69 8.69 3.7K
15:36 8.69 8.69 8.69 8.69 7.2K
15:37 8.69 8.69 8.69 8.69 1.3K
15:38 8.69 8.69 8.69 8.69 3.6K
15:39 8.70 8.70 8.69 8.69 1.1K
15:40 8.70 8.72 8.70 8.72 27.7K
15:41 8.71 8.72 8.71 8.72 8.2K
15:42 8.72 8.72 8.72 8.72 1.1K
15:43 8.72 8.72 8.72 8.72 3.0K
15:45 8.72 8.72 8.71 8.72 4.7K
15:46 8.72 8.72 8.72 8.72 1.6K
15:47 8.71 8.71 8.71 8.71 2.5K
15:48 8.72 8.72 8.71 8.72 2.8K
15:49 8.72 8.72 8.72 8.72 1.6K
15:50 8.73 8.73 8.73 8.73 5.9K
15:51 8.73 8.73 8.73 8.73 3.2K
15:52 8.73 8.73 8.73 8.73 3.8K
15:53 8.74 8.74 8.72 8.72 10.1K
15:54 8.72 8.72 8.71 8.72 9.6K
15:55 8.72 8.73 8.72 8.73 8.2K
15:56 8.73 8.74 8.73 8.74 13.4K
15:57 8.74 8.74 8.74 8.74 9.9K
15:58 8.75 8.75 8.72 8.72 19.8K
15:59 8.72 8.73 8.71 8.72 131.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available