Yext

YEXT
🏛️ usa →
8.43
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.75 8.75 8.75 8.74 22.9K
09:31 8.67 8.68 8.67 8.68 7.2K
09:32 8.70 8.71 8.67 8.70 4.5K
09:33 8.70 8.71 8.70 8.71 0.8K
09:34 8.71 8.71 8.71 8.70 0.9K
09:35 8.71 8.71 8.71 8.71 1.5K
09:37 8.71 8.75 8.71 8.75 9.4K
09:38 8.76 8.76 8.75 8.75 10.9K
09:39 8.74 8.74 8.74 8.74 1.0K
09:41 8.74 8.74 8.74 8.74 4.2K
09:43 8.74 8.75 8.74 8.75 1.3K
09:44 8.75 8.75 8.74 8.74 22.5K
09:45 8.74 8.74 8.74 8.74 1.6K
09:46 8.75 8.75 8.75 8.75 24.3K
09:47 8.75 8.78 8.75 8.78 28.3K
09:48 8.79 8.80 8.78 8.79 9.1K
09:49 8.80 8.80 8.80 8.80 2.3K
09:50 8.78 8.80 8.78 8.80 1.2K
09:51 8.80 8.80 8.80 8.80 8.0K
09:52 8.80 8.80 8.80 8.80 1.7K
09:53 8.81 8.82 8.81 8.82 7.5K
09:54 8.82 8.83 8.82 8.83 3.2K
09:55 8.84 8.85 8.83 8.84 9.6K
09:56 8.85 8.85 8.84 8.85 1.8K
09:57 8.85 8.85 8.85 8.85 10.7K
09:58 8.86 8.86 8.86 8.86 1.5K
09:59 8.88 8.88 8.88 8.88 2.1K
10:00 8.88 8.88 8.87 8.87 5.1K
10:01 8.87 8.90 8.87 8.88 22.5K
10:02 8.88 8.89 8.87 8.87 6.1K
10:03 8.87 8.88 8.87 8.87 2.7K
10:04 8.87 8.87 8.87 8.87 5.9K
10:05 8.87 8.87 8.87 8.87 7.5K
10:06 8.87 8.90 8.87 8.90 3.7K
10:07 8.90 8.90 8.87 8.87 5.8K
10:08 8.87 8.87 8.87 8.87 3.5K
10:10 8.89 8.89 8.89 8.89 3.4K
10:11 8.89 8.89 8.89 8.89 1.1K
10:12 8.90 8.90 8.90 8.90 6.4K
10:13 8.91 8.91 8.89 8.89 3.7K
10:14 8.89 8.90 8.88 8.90 3.9K
10:15 8.90 8.90 8.86 8.86 14.0K
10:16 8.86 8.86 8.85 8.85 2.2K
10:17 8.82 8.83 8.82 8.83 4.0K
10:19 8.84 8.84 8.84 8.84 1.4K
10:20 8.84 8.84 8.83 8.83 1.5K
10:21 8.83 8.83 8.83 8.82 1.1K
10:22 8.83 8.83 8.83 8.82 2.4K
10:23 8.81 8.82 8.81 8.82 2.6K
10:24 8.82 8.84 8.82 8.84 2.9K
10:25 8.84 8.84 8.84 8.84 1.1K
10:26 8.83 8.84 8.83 8.83 2.6K
10:27 8.83 8.84 8.83 8.84 2.2K
10:28 8.84 8.84 8.84 8.84 0.9K
10:29 8.84 8.85 8.84 8.84 5.8K
10:30 8.83 8.83 8.83 8.82 1.7K
10:31 8.83 8.83 8.83 8.83 1.3K
10:32 8.84 8.85 8.84 8.84 1.4K
10:33 8.84 8.84 8.84 8.84 0.7K
10:34 8.84 8.84 8.84 8.84 1.0K
10:35 8.84 8.84 8.84 8.84 1.1K
10:36 8.83 8.83 8.83 8.83 4.4K
10:37 8.83 8.83 8.83 8.83 2.9K
10:38 8.82 8.82 8.82 8.82 0.3K
10:40 8.82 8.82 8.82 8.82 2.3K
10:42 8.82 8.82 8.82 8.82 1.7K
10:43 8.82 8.82 8.82 8.82 2.7K
10:44 8.82 8.82 8.82 8.82 2.1K
10:46 8.83 8.83 8.83 8.82 1.0K
10:47 8.83 8.83 8.83 8.82 2.3K
10:48 8.81 8.81 8.81 8.81 3.6K
10:49 8.80 8.81 8.80 8.81 3.9K
10:51 8.81 8.81 8.81 8.81 3.2K
10:52 8.82 8.82 8.81 8.81 1.6K
10:53 8.81 8.81 8.80 8.80 4.0K
10:54 8.81 8.81 8.81 8.81 1.2K
10:55 8.81 8.81 8.81 8.81 1.9K
10:56 8.81 8.81 8.81 8.81 0.4K
10:57 8.80 8.81 8.80 8.81 3.8K
10:58 8.81 8.81 8.81 8.81 0.8K
10:59 8.81 8.81 8.81 8.81 1.3K
11:00 8.80 8.81 8.80 8.80 0.9K
11:01 8.80 8.80 8.80 8.80 7.7K
11:02 8.80 8.80 8.80 8.80 0.1K
11:03 8.81 8.81 8.80 8.80 3.3K
11:04 8.80 8.81 8.80 8.81 1.0K
11:05 8.81 8.81 8.80 8.80 4.1K
11:06 8.80 8.81 8.80 8.80 8.0K
11:07 8.80 8.80 8.80 8.80 0.9K
11:08 8.80 8.80 8.80 8.80 0.3K
11:09 8.80 8.81 8.80 8.80 1.5K
11:10 8.81 8.81 8.81 8.81 0.4K
11:11 8.81 8.81 8.81 8.81 9.9K
11:12 8.82 8.82 8.82 8.82 0.5K
11:13 8.82 8.82 8.82 8.82 1.2K
11:14 8.82 8.82 8.82 8.82 1.4K
11:15 8.82 8.82 8.82 8.82 3.2K
11:17 8.83 8.83 8.83 8.82 1.9K
11:18 8.82 8.82 8.81 8.81 1.6K
11:19 8.82 8.82 8.82 8.82 0.1K
11:20 8.83 8.83 8.83 8.82 3.1K
11:21 8.82 8.82 8.81 8.81 1.5K
11:23 8.80 8.81 8.80 8.81 1.6K
11:24 8.81 8.81 8.81 8.81 2.1K
11:25 8.81 8.81 8.81 8.81 1.4K
11:26 8.80 8.81 8.80 8.80 1.7K
11:27 8.81 8.81 8.80 8.80 0.8K
11:28 8.81 8.81 8.80 8.80 1.6K
11:29 8.80 8.80 8.80 8.80 1.4K
11:30 8.80 8.81 8.80 8.81 1.4K
11:31 8.81 8.81 8.81 8.81 1.6K
11:32 8.81 8.81 8.81 8.81 1.1K
11:33 8.81 8.81 8.81 8.81 0.2K
11:34 8.81 8.81 8.81 8.81 2.2K
11:35 8.82 8.82 8.82 8.82 1.7K
11:37 8.82 8.82 8.82 8.82 1.3K
11:38 8.82 8.82 8.82 8.82 0.5K
11:39 8.82 8.82 8.82 8.81 2.0K
11:40 8.81 8.81 8.81 8.81 4.3K
11:41 8.82 8.82 8.82 8.82 0.9K
11:42 8.82 8.82 8.82 8.82 0.5K
11:43 8.82 8.82 8.81 8.81 1.4K
11:44 8.81 8.81 8.81 8.81 0.9K
11:45 8.81 8.81 8.81 8.81 1.1K
11:46 8.81 8.81 8.81 8.81 0.4K
11:47 8.81 8.82 8.81 8.82 2.0K
11:48 8.82 8.82 8.82 8.82 1.9K
11:49 8.82 8.82 8.82 8.82 1.0K
11:50 8.82 8.82 8.82 8.82 0.3K
11:51 8.83 8.83 8.83 8.82 3.2K
11:52 8.83 8.83 8.83 8.82 0.7K
11:53 8.83 8.83 8.83 8.83 3.7K
11:54 8.83 8.83 8.82 8.83 5.5K
11:55 8.82 8.83 8.82 8.83 1.6K
11:56 8.83 8.83 8.83 8.82 1.8K
11:57 8.82 8.82 8.82 8.82 0.6K
11:58 8.82 8.82 8.82 8.82 1.8K
11:59 8.82 8.82 8.82 8.82 0.9K
12:00 8.82 8.83 8.82 8.83 2.6K
12:01 8.83 8.83 8.83 8.83 0.8K
12:02 8.83 8.83 8.83 8.82 1.3K
12:03 8.83 8.83 8.83 8.83 0.4K
12:04 8.83 8.83 8.83 8.83 2.3K
12:05 8.83 8.83 8.83 8.82 0.3K
12:06 8.83 8.83 8.83 8.82 1.1K
12:07 8.82 8.82 8.82 8.82 5.6K
12:08 8.82 8.82 8.82 8.82 3.8K
12:09 8.83 8.83 8.83 8.83 2.8K
12:10 8.83 8.83 8.83 8.83 6.0K
12:11 8.83 8.83 8.83 8.83 20.8K
12:12 8.83 8.83 8.83 8.83 0.9K
12:13 8.83 8.83 8.83 8.83 4.7K
12:14 8.83 8.83 8.83 8.83 1.8K
12:15 8.83 8.83 8.83 8.83 4.7K
12:16 8.84 8.84 8.83 8.83 2.0K
12:17 8.83 8.83 8.82 8.82 2.8K
12:18 8.82 8.82 8.82 8.82 1.4K
12:19 8.81 8.81 8.81 8.81 0.3K
12:20 8.81 8.81 8.81 8.81 0.6K
12:21 8.81 8.81 8.81 8.81 2.4K
12:22 8.82 8.82 8.82 8.82 0.3K
12:23 8.82 8.82 8.81 8.81 0.9K
12:24 8.82 8.82 8.82 8.82 0.8K
12:25 8.82 8.82 8.81 8.81 2.5K
12:27 8.81 8.82 8.81 8.82 0.8K
12:28 8.81 8.81 8.81 8.81 2.6K
12:29 8.82 8.82 8.82 8.82 0.5K
12:30 8.82 8.82 8.82 8.82 1.7K
12:32 8.83 8.83 8.83 8.83 5.0K
12:33 8.83 8.83 8.83 8.83 0.3K
12:34 8.83 8.83 8.83 8.82 1.1K
12:35 8.82 8.82 8.82 8.82 1.3K
12:36 8.83 8.83 8.83 8.82 0.8K
12:37 8.83 8.83 8.83 8.82 1.4K
12:38 8.82 8.82 8.81 8.81 1.3K
12:39 8.81 8.82 8.81 8.81 1.8K
12:40 8.81 8.81 8.81 8.81 1.1K
12:41 8.81 8.81 8.81 8.81 0.5K
12:42 8.81 8.81 8.81 8.81 1.2K
12:43 8.81 8.81 8.81 8.81 3.0K
12:44 8.81 8.81 8.80 8.80 1.2K
12:45 8.81 8.81 8.81 8.81 0.5K
12:46 8.81 8.81 8.81 8.81 1.3K
12:47 8.81 8.81 8.81 8.81 0.6K
12:48 8.81 8.81 8.81 8.81 1.9K
12:49 8.81 8.81 8.80 8.80 1.5K
12:50 8.81 8.82 8.81 8.82 2.1K
12:51 8.82 8.82 8.82 8.82 1.1K
12:52 8.82 8.82 8.82 8.82 0.5K
12:53 8.82 8.82 8.82 8.82 6.0K
12:55 8.82 8.82 8.81 8.81 9.7K
12:57 8.82 8.82 8.81 8.82 1.1K
12:58 8.82 8.82 8.81 8.82 0.7K
12:59 8.82 8.82 8.81 8.81 2.1K
13:01 8.81 8.81 8.81 8.81 0.2K
13:02 8.81 8.81 8.81 8.81 0.8K
13:03 8.81 8.81 8.78 8.79 38.4K
13:05 8.80 8.80 8.80 8.80 0.4K
13:06 8.80 8.80 8.80 8.80 0.6K
13:07 8.80 8.81 8.80 8.81 1.8K
13:08 8.81 8.81 8.80 8.81 1.8K
13:09 8.80 8.80 8.80 8.80 0.8K
13:10 8.80 8.80 8.80 8.80 1.3K
13:11 8.80 8.80 8.80 8.80 0.6K
13:12 8.80 8.80 8.80 8.80 0.6K
13:13 8.80 8.80 8.80 8.80 6.5K
13:14 8.80 8.80 8.79 8.80 0.7K
13:15 8.80 8.80 8.79 8.79 0.5K
13:16 8.80 8.80 8.79 8.79 2.7K
13:17 8.79 8.79 8.79 8.79 0.7K
13:18 8.79 8.79 8.79 8.79 0.7K
13:19 8.79 8.79 8.78 8.78 5.6K
13:22 8.78 8.78 8.78 8.78 1.5K
13:23 8.78 8.78 8.78 8.78 0.3K
13:24 8.78 8.78 8.78 8.78 0.7K
13:25 8.78 8.78 8.76 8.76 7.4K
13:26 8.76 8.76 8.76 8.76 1.0K
13:28 8.76 8.76 8.76 8.76 0.9K
13:29 8.75 8.76 8.75 8.76 0.7K
13:30 8.76 8.76 8.76 8.76 0.6K
13:31 8.75 8.75 8.75 8.75 4.5K
13:32 8.74 8.74 8.74 8.74 11.4K
13:33 8.75 8.75 8.75 8.74 1.1K
13:35 8.75 8.75 8.75 8.74 1.1K
13:36 8.75 8.75 8.75 8.74 0.8K
13:37 8.75 8.75 8.75 8.74 4.0K
13:38 8.74 8.74 8.74 8.74 1.3K
13:40 8.74 8.74 8.74 8.74 1.1K
13:41 8.75 8.75 8.75 8.74 10.2K
13:42 8.75 8.75 8.75 8.74 0.3K
13:43 8.75 8.75 8.75 8.74 0.8K
13:44 8.75 8.75 8.75 8.74 1.0K
13:45 8.75 8.75 8.75 8.75 0.7K
13:46 8.75 8.75 8.75 8.74 0.8K
13:47 8.75 8.75 8.75 8.74 1.2K
13:48 8.74 8.74 8.74 8.74 0.7K
13:49 8.75 8.75 8.75 8.75 0.9K
13:50 8.75 8.76 8.75 8.76 7.7K
13:51 8.76 8.76 8.76 8.76 0.6K
13:52 8.76 8.76 8.76 8.76 0.8K
13:53 8.76 8.76 8.76 8.76 0.8K
13:54 8.76 8.76 8.76 8.76 1.0K
13:55 8.76 8.76 8.76 8.76 0.9K
13:56 8.75 8.75 8.75 8.75 1.1K
13:57 8.76 8.76 8.76 8.76 3.1K
13:58 8.76 8.77 8.76 8.77 17.8K
13:59 8.78 8.78 8.78 8.78 0.2K
14:00 8.78 8.78 8.78 8.78 2.2K
14:02 8.78 8.78 8.78 8.78 1.2K
14:03 8.77 8.77 8.77 8.77 4.0K
14:04 8.77 8.77 8.76 8.76 1.5K
14:05 8.77 8.78 8.77 8.78 4.8K
14:06 8.78 8.78 8.78 8.78 1.1K
14:07 8.77 8.78 8.77 8.78 1.1K
14:08 8.78 8.78 8.78 8.78 0.7K
14:09 8.78 8.78 8.78 8.78 1.1K
14:10 8.78 8.78 8.77 8.77 1.1K
14:11 8.78 8.78 8.78 8.78 0.8K
14:12 8.77 8.78 8.77 8.77 2.3K
14:13 8.78 8.78 8.78 8.78 0.7K
14:14 8.77 8.78 8.77 8.78 1.3K
14:15 8.78 8.78 8.78 8.78 21.4K
14:16 8.78 8.78 8.77 8.77 5.2K
14:18 8.78 8.78 8.78 8.78 4.0K
14:20 8.78 8.78 8.78 8.78 1.6K
14:22 8.77 8.77 8.77 8.77 2.9K
14:23 8.77 8.77 8.77 8.77 1.1K
14:24 8.77 8.77 8.77 8.77 2.7K
14:26 8.76 8.76 8.76 8.76 0.7K
14:27 8.77 8.77 8.77 8.77 1.4K
14:28 8.76 8.76 8.75 8.75 4.2K
14:29 8.75 8.75 8.75 8.75 2.1K
14:31 8.74 8.75 8.74 8.75 0.8K
14:32 8.75 8.75 8.75 8.75 3.2K
14:33 8.76 8.76 8.76 8.76 2.1K
14:34 8.76 8.76 8.76 8.76 1.4K
14:36 8.75 8.75 8.75 8.75 1.5K
14:37 8.75 8.75 8.75 8.74 2.8K
14:39 8.75 8.75 8.75 8.74 1.3K
14:40 8.75 8.75 8.75 8.75 1.7K
14:41 8.75 8.75 8.73 8.73 12.0K
14:42 8.74 8.74 8.73 8.74 3.4K
14:43 8.74 8.74 8.74 8.74 1.0K
14:44 8.74 8.74 8.74 8.74 2.1K
14:45 8.73 8.74 8.73 8.74 1.9K
14:46 8.74 8.74 8.72 8.72 10.0K
14:47 8.72 8.72 8.72 8.72 0.2K
14:48 8.72 8.73 8.72 8.73 4.3K
14:49 8.73 8.73 8.73 8.73 0.6K
14:50 8.73 8.74 8.73 8.74 3.0K
14:51 8.74 8.74 8.74 8.74 3.2K
14:53 8.75 8.76 8.75 8.76 35.7K
14:54 8.76 8.76 8.76 8.76 3.9K
14:55 8.76 8.76 8.76 8.76 1.7K
14:56 8.77 8.77 8.77 8.77 4.7K
14:57 8.77 8.77 8.76 8.76 2.6K
14:58 8.76 8.76 8.76 8.76 1.1K
14:59 8.76 8.76 8.76 8.76 1.5K
15:00 8.76 8.76 8.76 8.76 3.1K
15:01 8.76 8.76 8.76 8.76 1.2K
15:02 8.76 8.76 8.75 8.74 5.2K
15:03 8.75 8.77 8.75 8.77 5.0K
15:04 8.77 8.77 8.76 8.76 1.7K
15:05 8.76 8.76 8.76 8.76 0.2K
15:06 8.77 8.77 8.76 8.76 2.4K
15:07 8.77 8.77 8.77 8.77 1.0K
15:08 8.77 8.77 8.76 8.76 0.6K
15:09 8.76 8.77 8.76 8.76 3.8K
15:10 8.76 8.76 8.76 8.76 1.2K
15:11 8.76 8.76 8.76 8.76 0.4K
15:12 8.76 8.76 8.76 8.76 1.1K
15:13 8.76 8.76 8.76 8.76 0.6K
15:14 8.76 8.76 8.76 8.76 1.0K
15:15 8.76 8.76 8.75 8.76 1.8K
15:16 8.75 8.75 8.75 8.75 14.6K
15:17 8.75 8.76 8.75 8.76 1.0K
15:18 8.75 8.75 8.75 8.75 1.4K
15:19 8.76 8.76 8.75 8.76 1.2K
15:20 8.76 8.76 8.75 8.76 1.7K
15:21 8.74 8.74 8.74 8.74 3.2K
15:22 8.74 8.75 8.74 8.74 2.4K
15:23 8.75 8.75 8.75 8.74 2.6K
15:24 8.74 8.74 8.74 8.74 0.1K
15:25 8.74 8.74 8.73 8.73 5.1K
15:27 8.73 8.74 8.73 8.74 2.7K
15:28 8.73 8.74 8.73 8.73 1.0K
15:29 8.74 8.74 8.74 8.74 1.8K
15:30 8.74 8.74 8.73 8.73 3.8K
15:31 8.73 8.74 8.73 8.73 3.2K
15:32 8.73 8.74 8.73 8.74 3.3K
15:33 8.73 8.74 8.73 8.73 4.1K
15:34 8.74 8.74 8.74 8.74 26.4K
15:35 8.73 8.73 8.72 8.73 4.8K
15:36 8.73 8.73 8.73 8.73 3.9K
15:37 8.73 8.73 8.72 8.73 1.7K
15:38 8.73 8.74 8.73 8.74 12.7K
15:39 8.73 8.74 8.73 8.74 1.6K
15:40 8.74 8.74 8.74 8.74 1.5K
15:41 8.74 8.74 8.74 8.74 2.0K
15:42 8.74 8.74 8.74 8.74 2.0K
15:43 8.74 8.74 8.73 8.74 2.7K
15:44 8.74 8.74 8.74 8.74 2.9K
15:45 8.74 8.74 8.73 8.74 4.7K
15:46 8.73 8.74 8.73 8.74 3.1K
15:47 8.74 8.74 8.74 8.74 2.6K
15:48 8.74 8.74 8.73 8.74 3.4K
15:49 8.74 8.74 8.74 8.75 15.9K
15:50 8.75 8.75 8.73 8.73 11.9K
15:51 8.73 8.73 8.73 8.73 4.7K
15:52 8.73 8.73 8.73 8.73 5.3K
15:53 8.73 8.73 8.73 8.73 7.2K
15:54 8.73 8.73 8.72 8.73 8.6K
15:55 8.73 8.73 8.72 8.73 9.7K
15:56 8.73 8.73 8.72 8.73 12.9K
15:57 8.73 8.73 8.73 8.73 15.3K
15:58 8.73 8.73 8.72 8.72 17.4K
15:59 8.73 8.73 8.71 8.73 202.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available