Eagle

GRF
🏛️ usa →
10.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.74 9.80 9.51 9.51 0.0M
2021-12-30 9.59 9.78 9.59 9.78 0.0M
2021-12-29 9.62 9.70 9.16 9.70 0.1M
2021-12-28 9.53 9.60 9.40 9.46 0.0M
2021-12-27 9.10 9.86 9.02 9.46 0.0M
2021-12-23 8.92 8.99 8.67 8.96 0.0M
2021-12-22 8.66 8.69 8.64 8.66 0.0M
2021-12-21 9.10 9.10 8.60 8.66 0.0M
2021-12-20 8.45 8.47 8.35 8.36 0.0M
2021-12-17 8.36 8.50 8.36 8.45 0.0M
2021-12-16 8.46 8.48 8.46 8.47 0.0M
2021-12-15 8.40 8.46 8.40 8.46 0.0M
2021-12-14 8.46 8.46 8.46 8.46 0.0M
2021-12-13 8.68 8.68 8.49 8.49 0.0M
2021-12-10 8.55 8.55 8.50 8.53 0.0M
2021-12-09 8.51 8.51 8.51 8.51 0.0M
2021-12-08 8.50 8.50 8.50 8.50 0.0M
2021-12-07 8.44 8.54 8.44 8.53 0.0M
2021-12-06 8.45 8.45 8.40 8.43 0.0M
2021-12-03 8.43 8.43 8.30 8.32 0.0M
2021-12-02 8.45 8.46 8.43 8.43 0.0M
2021-12-01 8.53 8.57 8.45 8.45 0.0M
2021-11-30 8.58 8.58 8.40 8.40 0.0M
2021-11-29 8.61 8.63 8.61 8.62 0.0M
2021-11-26 8.55 8.65 8.52 8.61 0.0M
2021-11-24 8.70 8.70 8.64 8.66 0.0M
2021-11-23 8.67 8.95 8.53 8.70 0.0M
2021-11-22 8.89 8.97 8.72 8.72 0.0M
2021-11-19 8.72 8.88 8.72 8.88 0.0M
2021-11-18 9.06 9.46 8.62 8.87 0.0M
2021-11-17 10.09 10.11 10.06 10.07 0.0M
2021-11-16 9.98 10.14 9.89 10.10 0.0M
2021-11-15 9.98 10.10 9.92 9.95 0.0M
2021-11-12 9.95 10.00 9.90 9.98 0.0M
2021-11-11 9.88 9.89 9.81 9.89 0.0M
2021-11-10 9.86 9.86 9.78 9.82 0.0M
2021-11-09 9.91 9.91 9.82 9.84 0.0M
2021-11-08 9.80 9.80 9.80 9.80 0.0M
2021-11-05 9.87 9.87 9.72 9.72 0.0M
2021-11-04 9.72 9.81 9.72 9.76 0.0M
2021-11-03 9.54 9.65 9.54 9.65 0.0M
2021-11-02 9.39 9.52 9.28 9.52 0.0M
2021-11-01 9.33 9.38 9.33 9.38 0.0M
2021-10-29 9.27 9.27 9.27 9.27 0.0M
2021-10-28 9.25 9.25 9.24 9.25 0.0M
2021-10-27 9.25 9.25 9.25 9.25 0.0M
2021-10-26 9.25 9.25 9.25 9.25 0.0M
2021-10-25 9.22 9.27 9.22 9.25 0.0M
2021-10-22 9.24 9.24 9.14 9.19 0.0M
2021-10-21 9.40 9.55 8.97 8.97 0.0M
2021-10-20 9.60 9.60 9.38 9.38 0.0M
2021-10-19 9.74 9.74 9.48 9.48 0.0M
2021-10-15 9.36 9.36 9.36 9.36 0.0M
2021-10-14 9.82 9.82 9.30 9.30 0.0M
2021-10-13 9.22 9.22 9.22 9.22 0.0M
2021-10-12 9.16 9.16 9.16 9.16 0.0M
2021-10-11 9.28 9.35 9.28 9.35 0.0M
2021-10-08 9.32 9.32 9.32 9.32 0.0M
2021-10-07 9.31 9.31 9.26 9.26 0.0M
2021-10-06 9.06 9.13 9.06 9.13 0.0M
2021-10-05 9.41 9.41 9.41 9.41 0.0M
2021-10-04 9.12 9.29 9.12 9.15 0.0M
2021-10-01 9.44 9.44 9.44 9.44 0.0M
2021-09-30 9.21 9.39 9.21 9.39 0.0M
2021-09-29 9.35 9.35 9.35 9.35 0.0M
2021-09-28 9.25 9.25 9.25 9.25 0.0M
2021-09-27 9.31 9.31 9.28 9.28 0.0M
2021-09-24 9.41 9.41 9.22 9.30 0.0M
2021-09-23 9.35 9.35 9.35 9.35 0.0M
2021-09-22 9.25 9.25 9.25 9.25 0.0M
2021-09-21 9.25 9.29 9.25 9.29 0.0M
2021-09-20 9.29 9.29 9.16 9.24 0.0M
2021-09-17 9.41 9.41 9.38 9.38 0.0M
2021-09-16 9.41 9.58 9.37 9.37 0.0M
2021-09-15 9.55 9.55 9.44 9.44 0.0M
2021-09-14 9.35 9.39 9.35 9.35 0.0M
2021-09-13 9.40 9.40 9.30 9.31 0.0M
2021-09-10 9.41 9.41 9.41 9.41 0.0M
2021-09-09 9.38 9.38 9.38 9.38 0.0M
2021-09-08 9.36 9.38 9.36 9.38 0.0M
2021-09-07 9.38 9.42 9.36 9.40 0.0M
2021-09-03 9.36 9.37 9.36 9.36 0.0M
2021-09-02 9.37 9.37 9.37 9.37 0.0M
2021-09-01 9.46 9.46 9.46 9.46 0.0M
2021-08-31 9.36 9.36 9.36 9.36 0.0M
2021-08-30 9.49 9.49 9.49 9.49 0.0M
2021-08-27 9.37 9.37 9.37 9.37 0.0M
2021-08-26 9.42 9.43 9.37 9.37 0.0M
2021-08-25 9.45 9.45 9.40 9.40 0.0M
2021-08-24 9.33 9.37 9.33 9.36 0.0M
2021-08-23 9.32 9.36 9.30 9.36 0.0M
2021-08-20 9.27 9.29 9.25 9.29 0.0M
2021-08-19 9.29 9.29 9.23 9.27 0.0M
2021-08-18 9.26 9.33 9.26 9.32 0.0M
2021-08-17 9.28 9.31 9.26 9.26 0.0M
2021-08-16 9.25 9.25 9.12 9.25 0.0M
2021-08-13 9.28 9.28 9.17 9.18 0.0M
2021-08-12 9.01 9.22 9.01 9.22 0.0M
2021-08-11 9.10 9.10 9.10 9.10 0.0M
2021-08-10 9.14 9.14 9.14 9.14 0.0M
2021-08-09 9.18 9.21 9.15 9.15 0.1M
2021-08-06 9.15 9.15 9.15 9.15 0.0M
2021-08-05 9.10 9.15 9.05 9.15 0.0M
2021-08-04 9.10 9.10 9.10 9.10 0.0M
2021-08-03 9.03 9.10 9.03 9.10 0.0M
2021-08-02 9.06 9.06 8.98 9.06 0.0M
2021-07-30 8.85 8.85 8.60 8.84 0.0M
2021-07-29 8.98 9.00 8.90 8.90 0.0M
2021-07-28 9.02 9.03 8.96 9.00 0.0M
2021-07-27 9.10 9.11 9.04 9.04 0.0M
2021-07-26 9.11 9.12 9.11 9.12 0.0M
2021-07-23 9.15 9.18 9.13 9.18 0.0M
2021-07-22 9.20 9.20 9.18 9.20 0.0M
2021-07-20 9.21 9.21 9.21 9.21 0.0M
2021-07-19 9.10 9.17 9.10 9.12 0.0M
2021-07-16 9.28 9.28 9.19 9.19 0.0M
2021-07-15 9.26 9.26 9.19 9.19 0.0M
2021-07-14 9.18 9.18 9.18 9.18 0.0M
2021-07-12 9.17 9.19 9.10 9.19 0.0M
2021-07-09 9.19 9.19 9.19 9.19 0.0M
2021-07-08 9.14 9.14 9.14 9.14 0.0M
2021-07-07 9.03 9.12 9.03 9.12 0.0M
2021-07-06 9.20 9.25 9.16 9.23 0.0M
2021-07-02 9.20 9.20 9.16 9.16 0.0M
2021-07-01 9.17 9.17 9.17 9.17 0.0M
2021-06-29 9.20 9.20 9.15 9.15 0.0M
2021-06-28 9.10 9.18 9.10 9.18 0.0M
2021-06-25 9.11 9.11 9.11 9.11 0.0M
2021-06-24 9.08 9.08 9.08 9.08 0.0M
2021-06-23 9.06 9.06 9.04 9.06 0.0M
2021-06-22 9.11 9.11 9.03 9.06 0.0M
2021-06-21 9.04 9.04 9.04 9.04 0.0M
2021-06-18 9.10 9.10 9.10 9.10 0.0M
2021-06-17 9.04 9.14 9.04 9.09 0.0M
2021-06-16 9.03 9.12 9.03 9.12 0.0M
2021-06-15 9.13 9.19 9.13 9.19 0.0M
2021-06-14 9.05 9.16 9.05 9.13 0.0M
2021-06-11 9.04 9.04 9.04 9.04 0.0M
2021-06-10 9.18 9.18 9.18 9.18 0.0M
2021-06-09 8.90 9.08 8.90 9.08 0.0M
2021-06-08 9.10 9.19 9.07 9.19 0.0M
2021-06-07 9.06 9.06 9.06 9.06 0.0M
2021-06-04 9.21 9.21 8.91 8.91 0.0M
2021-06-03 9.16 9.27 9.16 9.16 0.0M
2021-06-02 9.16 9.27 9.16 9.16 0.0M
2021-06-01 9.37 9.37 9.15 9.15 0.0M
2021-05-28 9.17 9.17 9.12 9.12 0.0M
2021-05-27 9.11 9.11 9.20 9.20 0.0M
2021-05-26 9.20 9.25 9.20 9.20 0.0M
2021-05-25 9.19 9.20 9.10 9.10 0.0M
2021-05-24 9.19 9.19 9.19 9.19 0.0M
2021-05-21 9.18 9.19 9.13 9.15 0.0M
2021-05-20 9.22 9.22 9.22 9.22 0.0M
2021-05-19 8.70 8.70 9.00 9.00 0.0M
2021-05-18 9.00 9.00 9.00 9.00 0.0M
2021-05-17 8.98 9.00 8.98 9.00 0.0M
2021-05-14 8.95 8.98 8.90 8.95 0.0M
2021-05-13 8.85 8.90 8.85 8.90 0.0M
2021-05-12 8.75 8.83 8.74 8.74 0.0M
2021-05-11 8.66 8.73 8.66 8.73 0.0M
2021-05-10 8.79 8.84 8.79 8.80 0.0M
2021-05-07 8.79 8.79 8.73 8.78 0.0M
2021-05-06 8.67 8.75 8.66 8.75 0.0M
2021-05-05 8.71 8.78 8.71 8.78 0.0M
2021-05-04 8.76 8.79 8.68 8.79 0.0M
2021-05-03 8.75 8.78 8.75 8.78 0.0M
2021-04-30 8.75 8.75 8.73 8.73 0.0M
2021-04-29 8.71 8.72 8.71 8.72 0.0M
2021-04-28 8.75 8.75 8.70 8.70 0.0M
2021-04-27 8.72 8.80 8.72 8.80 0.0M
2021-04-26 8.73 8.79 8.73 8.79 0.0M
2021-04-23 8.85 8.86 8.66 8.70 0.0M
2021-04-22 8.60 8.67 8.60 8.60 0.0M
2021-04-21 8.58 8.58 8.55 8.58 0.0M
2021-04-20 8.56 8.59 8.56 8.59 0.0M
2021-04-19 8.59 8.63 8.43 8.63 0.0M
2021-04-16 8.50 8.55 8.48 8.55 0.0M
2021-04-15 8.45 8.46 8.40 8.46 0.0M
2021-04-14 8.46 8.46 8.42 8.42 0.0M
2021-04-13 8.40 8.51 8.40 8.45 0.0M
2021-04-12 8.30 8.48 8.30 8.40 0.0M
2021-04-09 8.35 8.35 8.35 8.35 0.0M
2021-04-08 8.35 8.35 8.40 8.40 0.0M
2021-04-07 8.55 8.55 8.40 8.40 0.0M
2021-04-06 8.25 8.29 8.25 8.28 0.0M
2021-04-05 8.37 8.37 8.31 8.31 0.0M
2021-04-01 8.43 8.43 8.13 8.13 0.0M
2021-03-31 8.36 8.43 8.35 8.35 0.0M
2021-03-30 8.43 8.43 8.33 8.41 0.0M
2021-03-29 8.54 8.54 8.53 8.53 0.0M
2021-03-26 8.45 8.46 8.35 8.35 0.0M
2021-03-25 8.40 8.40 8.40 8.40 0.0M
2021-03-24 8.95 8.95 8.33 8.33 0.0M
2021-03-23 8.71 8.71 8.55 8.55 0.0M
2021-03-22 8.99 8.99 8.60 8.60 0.0M
2021-03-19 8.50 8.50 8.50 8.50 0.0M
2021-03-18 8.30 8.48 8.30 8.48 0.0M
2021-03-17 8.30 8.42 8.30 8.42 0.0M
2021-03-16 8.24 8.31 8.24 8.30 0.0M
2021-03-15 8.12 8.34 8.12 8.30 0.0M
2021-03-12 8.11 8.20 8.11 8.20 0.0M
2021-03-11 8.21 8.21 8.21 8.21 0.0M
2021-03-10 8.18 8.24 8.17 8.24 0.0M
2021-03-09 8.11 8.24 8.11 8.12 0.0M
2021-03-08 8.06 8.06 8.06 8.06 0.0M
2021-03-05 7.99 8.00 7.90 8.00 0.0M
2021-03-04 7.95 7.97 7.86 7.94 0.0M
2021-03-03 7.90 7.98 7.85 7.98 0.0M
2021-03-02 7.89 7.96 7.89 7.96 0.0M
2021-03-01 7.85 7.93 7.85 7.93 0.0M
2021-02-26 7.74 7.81 7.74 7.78 0.0M
2021-02-25 7.82 7.82 7.76 7.76 0.0M
2021-02-24 7.87 7.92 7.82 7.92 0.0M
2021-02-23 7.77 7.84 7.75 7.83 0.0M
2021-02-22 7.79 7.92 7.73 7.92 0.0M
2021-02-19 7.92 7.95 7.88 7.95 0.0M
2021-02-18 7.85 7.90 7.78 7.90 0.0M
2021-02-17 7.75 7.92 7.61 7.92 0.0M
2021-02-16 7.73 7.82 7.65 7.80 0.0M
2021-02-12 7.80 7.81 7.71 7.81 0.0M
2021-02-11 7.78 7.81 7.72 7.80 0.0M
2021-02-10 7.84 7.86 7.71 7.75 0.0M
2021-02-09 7.86 7.87 7.85 7.87 0.0M
2021-02-08 7.85 7.86 7.80 7.84 0.0M
2021-02-05 7.88 7.88 7.86 7.86 0.0M
2021-02-04 7.90 7.90 7.81 7.81 0.0M
2021-02-03 7.90 7.90 7.81 7.82 0.0M
2021-02-02 7.88 7.89 7.88 7.89 0.0M
2021-02-01 7.80 7.89 7.80 7.82 0.0M
2021-01-29 7.69 7.72 7.60 7.72 0.0M
2021-01-28 7.81 7.84 7.76 7.84 0.0M
2021-01-27 7.74 7.99 7.74 7.77 0.0M
2021-01-26 7.80 7.89 7.80 7.89 0.0M
2021-01-25 7.86 7.87 7.78 7.85 0.0M
2021-01-22 7.93 7.96 7.83 7.89 0.0M
2021-01-21 7.96 7.96 7.93 7.94 0.0M
2021-01-20 8.02 8.07 8.01 8.01 0.0M
2021-01-19 7.94 7.99 7.94 7.96 0.0M
2021-01-15 7.96 7.98 7.94 7.96 0.0M
2021-01-14 8.05 8.25 8.04 8.04 0.0M
2021-01-13 8.16 8.16 8.04 8.10 0.0M
2021-01-12 8.03 8.16 8.03 8.16 0.0M
2021-01-11 8.05 8.22 8.05 8.22 0.0M
2021-01-08 8.23 8.24 8.16 8.16 0.0M
2021-01-07 8.12 8.21 7.65 8.04 0.0M
2021-01-06 8.10 8.15 8.10 8.15 0.0M
2021-01-05 8.06 8.06 8.06 8.06 0.0M
2021-01-04 8.00 8.07 8.00 8.00 0.0M