Yext

YEXT
🏛️ usa →
8.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.79 8.79 8.79 8.79 11.6K
09:31 8.78 8.79 8.78 8.79 0.9K
09:32 8.79 8.79 8.78 8.78 0.5K
09:33 8.79 8.79 8.78 8.79 0.9K
09:34 8.79 8.79 8.78 8.78 2.3K
09:35 8.79 8.79 8.79 8.79 1.8K
09:36 8.79 8.80 8.79 8.80 2.1K
09:37 8.77 8.77 8.77 8.77 0.9K
09:39 8.76 8.76 8.76 8.76 1.7K
09:40 8.75 8.75 8.75 8.75 22.8K
09:41 8.75 8.75 8.75 8.75 0.8K
09:42 8.74 8.74 8.74 8.74 0.9K
09:45 8.75 8.75 8.75 8.75 3.1K
09:46 8.75 8.75 8.75 8.75 1.1K
09:48 8.76 8.76 8.75 8.76 1.4K
09:49 8.76 8.77 8.76 8.77 2.4K
09:50 8.77 8.77 8.77 8.77 1.9K
09:54 8.79 8.79 8.79 8.79 0.9K
09:55 8.78 8.79 8.78 8.79 1.6K
09:57 8.79 8.79 8.79 8.79 0.2K
09:58 8.79 8.79 8.79 8.79 1.3K
09:59 8.81 8.81 8.81 8.81 0.6K
10:00 8.79 8.79 8.79 8.79 1.3K
10:01 8.80 8.80 8.79 8.79 1.4K
10:04 8.81 8.82 8.81 8.82 0.6K
10:05 8.82 8.82 8.82 8.82 1.1K
10:06 8.82 8.82 8.81 8.81 2.2K
10:09 8.81 8.81 8.81 8.81 0.9K
10:12 8.81 8.81 8.81 8.81 1.3K
10:13 8.81 8.81 8.80 8.80 1.8K
10:15 8.80 8.80 8.80 8.80 1.0K
10:16 8.80 8.80 8.80 8.80 1.2K
10:19 8.79 8.80 8.79 8.80 1.5K
10:21 8.81 8.81 8.81 8.81 0.9K
10:26 8.80 8.80 8.80 8.80 1.4K
10:28 8.79 8.79 8.79 8.79 0.4K
10:31 8.80 8.80 8.79 8.79 0.7K
10:32 8.79 8.79 8.79 8.79 0.7K
10:34 8.80 8.80 8.80 8.80 0.6K
10:35 8.80 8.80 8.80 8.80 0.3K
10:36 8.80 8.80 8.80 8.80 0.2K
10:37 8.79 8.79 8.79 8.79 1.9K
10:40 8.80 8.80 8.80 8.80 0.7K
10:42 8.80 8.80 8.80 8.80 3.2K
10:44 8.81 8.81 8.81 8.81 0.7K
10:47 8.81 8.81 8.81 8.81 0.1K
10:48 8.81 8.81 8.81 8.81 0.8K
10:50 8.81 8.81 8.81 8.81 0.1K
10:51 8.80 8.81 8.80 8.81 0.8K
10:53 8.81 8.81 8.81 8.81 2.6K
10:56 8.81 8.81 8.81 8.81 0.4K
10:57 8.82 8.82 8.82 8.82 0.7K
10:59 8.82 8.82 8.82 8.82 3.6K
11:01 8.84 8.86 8.84 8.85 13.6K
11:02 8.86 8.86 8.86 8.86 1.5K
11:04 8.84 8.85 8.84 8.85 3.8K
11:07 8.84 8.84 8.84 8.84 0.7K
11:08 8.85 8.85 8.85 8.85 4.1K
11:09 8.85 8.85 8.85 8.85 0.6K
11:10 8.85 8.85 8.85 8.85 1.5K
11:11 8.84 8.84 8.84 8.84 3.6K
11:14 8.84 8.84 8.84 8.84 1.0K
11:15 8.84 8.84 8.84 8.84 0.7K
11:16 8.84 8.85 8.84 8.85 13.5K
11:18 8.85 8.85 8.85 8.85 0.5K
11:19 8.84 8.84 8.84 8.84 1.5K
11:20 8.84 8.84 8.84 8.84 1.0K
11:21 8.84 8.84 8.84 8.84 2.2K
11:23 8.84 8.84 8.84 8.84 1.2K
11:24 8.84 8.84 8.84 8.84 0.3K
11:25 8.83 8.84 8.83 8.84 1.4K
11:26 8.84 8.84 8.84 8.84 0.7K
11:29 8.83 8.83 8.83 8.83 0.7K
11:31 8.84 8.84 8.84 8.84 1.5K
11:34 8.84 8.84 8.84 8.84 0.2K
11:36 8.84 8.84 8.84 8.84 0.5K
11:37 8.84 8.84 8.84 8.84 0.8K
11:39 8.84 8.84 8.84 8.84 0.5K
11:40 8.83 8.83 8.83 8.82 3.1K
11:42 8.82 8.82 8.82 8.82 0.4K
11:43 8.83 8.83 8.83 8.83 0.9K
11:44 8.82 8.82 8.82 8.82 1.7K
11:45 8.82 8.82 8.82 8.82 1.6K
11:46 8.82 8.82 8.82 8.82 1.6K
11:50 8.82 8.82 8.82 8.82 0.9K
11:52 8.81 8.82 8.81 8.82 0.6K
11:53 8.82 8.82 8.80 8.80 11.3K
11:54 8.80 8.81 8.80 8.81 3.6K
11:58 8.80 8.80 8.80 8.80 1.7K
11:59 8.81 8.81 8.81 8.81 0.6K
12:02 8.80 8.80 8.80 8.80 2.9K
12:03 8.80 8.81 8.80 8.81 7.5K
12:04 8.81 8.81 8.81 8.81 0.2K
12:06 8.81 8.81 8.81 8.81 1.4K
12:07 8.80 8.80 8.80 8.80 1.3K
12:08 8.80 8.80 8.80 8.80 2.5K
12:09 8.81 8.81 8.81 8.81 0.5K
12:11 8.81 8.81 8.81 8.81 3.1K
12:14 8.81 8.81 8.80 8.80 7.0K
12:16 8.80 8.80 8.80 8.80 0.9K
12:17 8.80 8.80 8.80 8.80 4.4K
12:19 8.80 8.81 8.80 8.81 2.2K
12:22 8.81 8.81 8.81 8.81 0.9K
12:23 8.81 8.81 8.81 8.81 0.6K
12:24 8.81 8.81 8.81 8.81 0.5K
12:26 8.81 8.81 8.81 8.81 2.3K
12:30 8.82 8.82 8.82 8.82 0.4K
12:31 8.82 8.82 8.82 8.82 0.5K
12:32 8.82 8.82 8.82 8.82 0.6K
12:33 8.82 8.82 8.82 8.82 0.4K
12:34 8.82 8.82 8.82 8.82 0.7K
12:35 8.82 8.82 8.82 8.82 2.7K
12:36 8.82 8.82 8.82 8.82 0.4K
12:38 8.82 8.82 8.82 8.82 1.9K
12:39 8.83 8.83 8.83 8.83 1.5K
12:40 8.84 8.84 8.84 8.84 0.6K
12:41 8.84 8.84 8.84 8.84 1.5K
12:44 8.83 8.83 8.83 8.83 3.1K
12:45 8.82 8.82 8.82 8.82 5.9K
12:48 8.83 8.83 8.83 8.82 1.3K
12:49 8.83 8.83 8.83 8.82 1.5K
12:51 8.83 8.83 8.83 8.83 0.7K
12:54 8.83 8.83 8.83 8.82 4.5K
12:57 8.82 8.82 8.81 8.81 1.8K
12:58 8.80 8.80 8.80 8.80 4.7K
12:59 8.80 8.80 8.80 8.80 0.5K
13:01 8.80 8.80 8.80 8.80 1.4K
13:04 8.80 8.81 8.80 8.81 2.6K
13:06 8.80 8.80 8.79 8.80 25.4K
13:07 8.80 8.80 8.80 8.80 2.4K
13:09 8.79 8.79 8.79 8.79 3.6K
13:10 8.79 8.79 8.79 8.79 0.5K
13:11 8.79 8.79 8.79 8.79 6.4K
13:12 8.79 8.80 8.79 8.80 3.1K
13:13 8.79 8.79 8.79 8.79 0.2K
13:14 8.80 8.81 8.80 8.81 1.7K
13:15 8.81 8.81 8.81 8.81 1.3K
13:18 8.81 8.81 8.81 8.81 1.0K
13:20 8.81 8.81 8.81 8.81 1.2K
13:21 8.82 8.82 8.82 8.82 1.6K
13:25 8.82 8.82 8.82 8.82 2.3K
13:27 8.83 8.83 8.83 8.83 0.5K
13:28 8.83 8.83 8.83 8.83 1.0K
13:29 8.83 8.83 8.83 8.83 0.8K
13:30 8.83 8.83 8.83 8.82 0.7K
13:32 8.83 8.83 8.83 8.82 0.4K
13:34 8.83 8.83 8.83 8.82 1.2K
13:36 8.83 8.83 8.83 8.82 0.4K
13:37 8.83 8.83 8.83 8.82 0.7K
13:38 8.83 8.83 8.83 8.82 1.2K
13:41 8.83 8.83 8.83 8.82 0.6K
13:43 8.83 8.83 8.83 8.82 1.5K
13:44 8.83 8.83 8.83 8.82 0.4K
13:45 8.84 8.84 8.83 8.84 3.5K
13:47 8.83 8.84 8.83 8.84 0.8K
13:48 8.83 8.84 8.83 8.84 1.1K
13:50 8.84 8.84 8.84 8.84 1.3K
13:51 8.84 8.84 8.84 8.84 0.3K
13:52 8.84 8.84 8.84 8.84 1.3K
13:53 8.84 8.84 8.84 8.84 0.7K
13:54 8.84 8.84 8.83 8.83 3.1K
13:55 8.84 8.84 8.84 8.84 0.4K
13:57 8.83 8.84 8.83 8.84 0.8K
13:58 8.84 8.84 8.84 8.84 0.5K
13:59 8.84 8.84 8.84 8.84 0.3K
14:00 8.84 8.84 8.84 8.84 0.7K
14:02 8.84 8.84 8.84 8.84 0.7K
14:03 8.84 8.84 8.83 8.83 1.9K
14:04 8.84 8.84 8.83 8.83 0.9K
14:05 8.84 8.84 8.84 8.84 0.6K
14:06 8.84 8.84 8.83 8.83 0.8K
14:07 8.84 8.85 8.84 8.85 2.7K
14:08 8.85 8.85 8.85 8.85 1.0K
14:11 8.85 8.86 8.85 8.86 1.9K
14:12 8.85 8.86 8.85 8.86 0.5K
14:13 8.86 8.86 8.86 8.86 0.9K
14:15 8.86 8.86 8.86 8.86 0.6K
14:16 8.86 8.86 8.86 8.86 0.5K
14:17 8.86 8.86 8.86 8.86 1.0K
14:20 8.87 8.87 8.87 8.87 1.4K
14:21 8.86 8.87 8.86 8.87 0.7K
14:23 8.87 8.87 8.87 8.87 1.6K
14:24 8.86 8.86 8.86 8.86 6.8K
14:29 8.86 8.86 8.86 8.86 1.0K
14:30 8.86 8.86 8.85 8.86 4.7K
14:31 8.85 8.85 8.85 8.85 1.1K
14:32 8.86 8.86 8.86 8.86 0.8K
14:33 8.86 8.86 8.85 8.85 1.3K
14:34 8.85 8.85 8.85 8.85 0.2K
14:35 8.85 8.85 8.85 8.85 2.2K
14:38 8.85 8.85 8.85 8.85 0.7K
14:39 8.84 8.84 8.84 8.84 0.2K
14:40 8.85 8.85 8.85 8.85 1.4K
14:41 8.85 8.85 8.85 8.85 0.3K
14:42 8.85 8.85 8.85 8.85 1.2K
14:43 8.85 8.85 8.85 8.85 0.9K
14:45 8.84 8.84 8.84 8.84 0.2K
14:46 8.85 8.86 8.85 8.86 3.8K
14:47 8.86 8.86 8.86 8.86 0.6K
14:48 8.86 8.86 8.86 8.86 0.8K
14:49 8.86 8.86 8.86 8.86 0.8K
14:50 8.86 8.86 8.86 8.86 0.8K
14:52 8.86 8.86 8.86 8.86 0.6K
14:53 8.86 8.86 8.86 8.86 0.2K
14:54 8.86 8.86 8.85 8.85 1.4K
14:56 8.86 8.86 8.86 8.86 0.9K
14:57 8.86 8.86 8.86 8.86 2.0K
14:59 8.86 8.86 8.86 8.86 0.7K
15:01 8.86 8.86 8.86 8.86 0.7K
15:02 8.85 8.85 8.85 8.85 2.0K
15:03 8.85 8.85 8.85 8.85 0.8K
15:05 8.86 8.86 8.86 8.86 0.8K
15:07 8.86 8.86 8.86 8.86 0.8K
15:09 8.85 8.86 8.85 8.85 7.1K
15:10 8.85 8.85 8.85 8.85 0.8K
15:11 8.85 8.85 8.85 8.85 0.8K
15:13 8.85 8.85 8.84 8.85 3.8K
15:14 8.85 8.85 8.84 8.85 0.8K
15:15 8.85 8.85 8.84 8.84 0.8K
15:16 8.85 8.85 8.84 8.84 1.6K
15:17 8.85 8.85 8.84 8.84 0.5K
15:18 8.85 8.85 8.85 8.85 0.2K
15:19 8.85 8.85 8.85 8.85 0.9K
15:20 8.85 8.85 8.85 8.85 1.6K
15:22 8.84 8.84 8.84 8.84 0.5K
15:23 8.85 8.85 8.85 8.85 0.9K
15:24 8.85 8.85 8.85 8.85 0.5K
15:25 8.85 8.85 8.85 8.85 1.0K
15:26 8.85 8.85 8.84 8.84 1.8K
15:27 8.84 8.84 8.84 8.84 0.1K
15:28 8.85 8.85 8.83 8.84 7.6K
15:29 8.84 8.84 8.83 8.83 0.2K
15:30 8.84 8.84 8.83 8.84 7.1K
15:33 8.84 8.84 8.84 8.84 1.9K
15:34 8.84 8.84 8.83 8.84 2.8K
15:35 8.84 8.84 8.84 8.84 0.6K
15:36 8.83 8.83 8.83 8.83 3.4K
15:38 8.83 8.83 8.83 8.83 3.7K
15:39 8.83 8.83 8.83 8.82 8.1K
15:40 8.83 8.83 8.83 8.82 0.8K
15:41 8.82 8.82 8.82 8.82 2.9K
15:42 8.82 8.82 8.82 8.82 0.5K
15:43 8.83 8.83 8.83 8.82 0.8K
15:44 8.83 8.83 8.83 8.82 3.6K
15:46 8.83 8.83 8.83 8.82 2.6K
15:47 8.83 8.83 8.83 8.83 1.5K
15:48 8.83 8.83 8.83 8.82 4.3K
15:49 8.82 8.82 8.81 8.82 25.8K
15:50 8.82 8.82 8.81 8.81 20.6K
15:51 8.82 8.82 8.81 8.81 2.5K
15:52 8.82 8.82 8.81 8.82 4.5K
15:53 8.82 8.82 8.81 8.82 1.8K
15:54 8.82 8.82 8.82 8.82 2.6K
15:55 8.82 8.82 8.81 8.82 26.6K
15:56 8.83 8.83 8.83 8.82 11.7K
15:57 8.83 8.85 8.83 8.84 21.3K
15:58 8.85 8.85 8.83 8.83 16.9K
15:59 8.83 8.83 8.83 8.83 188.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available