Eagle

GRF
🏛️ usa →
10.51
Last Update: 2025-09-30
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
2022-12-30 8.36 8.57 8.34 8.57 0.0M
2022-12-29 8.39 8.64 8.36 8.57 0.0M
2022-12-28 9.03 9.03 8.13 8.31 0.0M
2022-12-27 9.55 9.55 9.14 9.14 0.0M
2022-12-23 9.60 9.75 9.31 9.60 0.0M
2022-12-22 11.00 11.00 9.90 9.90 0.0M
2022-12-21 9.49 10.36 9.49 10.15 0.0M
2022-12-20 8.96 9.48 8.96 9.46 0.0M
2022-12-19 9.20 9.20 9.20 9.20 0.0M
2022-12-16 9.49 9.49 9.20 9.20 0.0M
2022-12-15 10.07 10.74 8.88 9.85 0.0M
2022-12-14 9.89 10.02 9.45 10.02 0.0M
2022-12-13 9.48 9.78 9.48 9.75 0.0M
2022-12-12 9.00 9.48 8.97 9.48 0.0M
2022-12-09 8.91 8.91 8.91 8.91 0.0M
2022-12-08 9.05 9.05 9.05 9.05 0.0M
2022-12-07 8.46 9.05 8.46 9.05 0.0M
2022-12-06 8.94 8.94 8.25 8.25 0.0M
2022-12-05 9.03 9.04 9.00 9.04 0.0M
2022-12-02 9.09 9.09 9.09 9.09 0.0M
2022-12-01 9.10 9.18 9.01 9.09 0.0M
2022-11-30 9.10 9.16 9.10 9.16 0.0M
2022-11-29 9.46 9.52 8.70 9.01 0.0M
2022-11-28 9.76 9.76 9.76 9.76 0.0M
2022-11-25 9.84 9.84 9.84 9.84 0.0M
2022-11-23 9.84 9.84 9.84 9.84 0.0M
2022-11-22 9.84 9.84 9.84 9.84 0.0M
2022-11-21 9.84 9.84 9.84 9.84 0.0M
2022-11-18 9.84 9.84 9.84 9.84 0.0M
2022-11-17 9.89 9.92 9.61 9.84 0.0M
2022-11-16 9.93 10.26 9.93 10.26 0.0M
2022-11-15 9.34 9.94 9.34 9.94 0.0M
2022-11-14 9.04 9.04 9.04 9.04 0.0M
2022-11-11 9.01 9.11 8.90 9.11 0.0M
2022-11-10 9.50 9.50 8.85 9.10 0.0M
2022-11-09 9.33 9.33 9.33 9.33 0.0M
2022-11-08 9.23 9.61 9.15 9.33 0.0M
2022-11-07 9.33 9.33 9.10 9.11 0.0M
2022-11-04 9.09 9.09 9.06 9.06 0.0M
2022-11-03 9.10 9.30 8.80 9.04 0.0M
2022-11-02 9.30 9.35 9.30 9.35 0.0M
2022-11-01 9.30 9.30 9.30 9.30 0.0M
2022-10-31 9.26 9.26 9.26 9.26 0.0M
2022-10-28 9.01 9.37 9.01 9.03 0.0M
2022-10-27 8.94 9.22 8.91 9.22 0.0M
2022-10-26 8.87 9.13 8.87 9.13 0.0M
2022-10-25 9.17 9.30 8.89 9.04 0.0M
2022-10-24 9.19 9.45 9.19 9.45 0.0M
2022-10-21 9.20 9.20 9.01 9.16 0.0M
2022-10-20 9.33 9.33 9.16 9.18 0.0M
2022-10-19 8.88 9.10 8.88 9.03 0.0M
2022-10-18 9.18 9.18 9.10 9.10 0.0M
2022-10-17 9.25 9.25 9.25 9.25 0.0M
2022-10-14 9.18 9.18 9.08 9.08 0.0M
2022-10-12 9.00 9.00 9.00 9.00 0.0M
2022-10-11 8.89 9.35 8.89 9.20 0.0M
2022-10-10 9.16 9.19 9.06 9.19 0.0M
2022-10-07 9.21 9.21 9.21 9.21 0.0M
2022-10-06 9.34 9.34 9.26 9.31 0.0M
2022-10-05 9.18 9.23 9.04 9.23 0.0M
2022-10-04 9.50 9.55 9.16 9.16 0.0M
2022-10-03 9.30 9.61 9.11 9.11 0.0M
2022-09-30 8.91 9.79 8.91 9.01 0.0M
2022-09-29 8.96 9.16 8.80 8.80 0.0M
2022-09-28 8.91 8.91 8.91 8.91 0.0M
2022-09-27 9.00 9.10 8.85 8.91 0.0M
2022-09-26 9.22 9.22 8.98 9.00 0.0M
2022-09-23 8.50 9.85 8.40 9.22 0.2M
2022-09-22 8.32 8.35 8.14 8.35 0.0M
2022-09-21 8.01 8.32 8.01 8.30 0.0M
2022-09-20 8.45 8.45 8.40 8.40 0.0M
2022-09-19 8.57 8.59 8.34 8.34 0.0M
2022-09-16 8.70 8.70 8.70 8.70 0.0M
2022-09-15 8.75 8.75 8.75 8.75 0.0M
2022-09-14 8.75 8.75 8.75 8.75 0.0M
2022-09-13 8.75 8.75 8.75 8.75 0.0M
2022-09-12 8.58 8.95 8.58 8.95 0.0M
2022-09-09 8.48 8.48 8.03 8.36 0.0M
2022-09-08 8.29 8.60 7.94 8.46 0.0M
2022-09-07 8.61 8.64 8.17 8.36 0.0M
2022-09-06 8.52 8.52 8.52 8.52 0.0M
2022-09-02 8.68 8.68 8.45 8.61 0.0M
2022-09-01 8.62 8.70 8.60 8.70 0.0M
2022-08-31 8.47 8.47 8.46 8.46 0.0M
2022-08-30 8.44 8.46 8.44 8.46 0.0M
2022-08-29 8.76 8.76 8.38 8.38 0.0M
2022-08-26 9.06 9.06 8.81 8.96 0.0M
2022-08-25 9.11 9.11 9.11 9.11 0.0M
2022-08-24 8.76 9.11 8.71 9.11 0.0M
2022-08-23 8.67 8.67 8.67 8.67 0.0M
2022-08-22 8.57 8.57 8.57 8.57 0.0M
2022-08-19 8.57 8.75 8.57 8.57 0.0M
2022-08-18 8.57 8.63 8.57 8.63 0.0M
2022-08-17 8.78 8.87 8.50 8.50 0.0M
2022-08-16 8.85 8.90 8.84 8.90 0.0M
2022-08-15 9.05 9.05 9.00 9.00 0.0M
2022-08-12 8.94 8.94 8.94 8.94 0.0M
2022-08-11 8.94 9.10 8.90 9.10 0.0M
2022-08-10 8.98 8.98 8.95 8.95 0.0M
2022-08-09 8.77 8.77 8.77 8.77 0.0M
2022-08-08 8.91 8.91 8.78 8.78 0.0M
2022-08-05 8.62 8.62 8.62 8.62 0.0M
2022-08-04 8.73 8.73 8.73 8.73 0.0M
2022-08-03 8.54 8.59 8.54 8.59 0.0M
2022-08-02 8.59 8.59 8.51 8.59 0.0M
2022-08-01 8.49 8.54 8.49 8.54 0.0M
2022-07-29 8.40 8.55 8.37 8.40 0.0M
2022-07-28 8.40 8.45 8.37 8.43 0.0M
2022-07-27 8.40 8.45 8.40 8.44 0.0M
2022-07-26 8.56 8.56 8.44 8.44 0.0M
2022-07-25 8.34 8.59 8.33 8.59 0.0M
2022-07-22 8.26 8.33 8.26 8.30 0.0M
2022-07-21 8.45 8.45 8.45 8.45 0.0M
2022-07-20 8.39 8.39 8.39 8.39 0.0M
2022-07-19 8.47 8.47 8.47 8.47 0.0M
2022-07-18 8.34 8.38 8.34 8.38 0.0M
2022-07-15 8.43 8.43 8.40 8.40 0.0M
2022-07-14 8.36 8.36 8.15 8.20 0.0M
2022-07-13 8.75 8.75 8.56 8.56 0.0M
2022-07-12 8.72 8.72 8.54 8.63 0.0M
2022-07-11 8.76 8.76 8.71 8.71 0.0M
2022-07-08 8.95 8.95 8.87 8.87 0.0M
2022-07-07 9.03 9.04 9.03 9.03 0.0M
2022-07-06 8.76 8.76 8.76 8.76 0.0M
2022-07-05 8.76 8.76 8.76 8.76 0.0M
2022-07-01 8.50 8.50 8.46 8.46 0.0M
2022-06-30 8.46 8.46 8.46 8.46 0.0M
2022-06-29 8.49 8.49 8.46 8.46 0.0M
2022-06-28 8.25 8.25 8.25 8.25 0.0M
2022-06-27 8.28 8.28 8.27 8.28 0.0M
2022-06-24 8.05 8.29 8.05 8.29 0.0M
2022-06-23 8.18 8.24 7.99 7.99 0.0M
2022-06-22 8.14 8.20 8.10 8.18 0.0M
2022-06-21 8.71 8.72 7.80 8.14 0.2M
2022-06-17 8.30 8.70 8.30 8.70 0.0M
2022-06-16 9.20 9.20 8.21 8.53 0.0M
2022-06-15 8.87 8.87 8.87 8.87 0.0M
2022-06-14 9.24 9.24 8.94 9.00 0.0M
2022-06-13 8.87 8.90 8.87 8.90 0.0M
2022-06-10 8.90 9.21 8.87 9.21 0.0M
2022-06-09 9.01 9.01 9.01 9.01 0.0M
2022-06-08 8.91 8.91 8.91 8.91 0.0M
2022-06-07 9.20 9.24 9.20 9.24 0.0M
2022-06-06 9.39 9.39 9.39 9.39 0.0M
2022-06-03 9.40 9.40 9.40 9.40 0.0M
2022-06-01 9.39 9.39 9.39 9.39 0.0M
2022-05-31 9.35 9.40 9.35 9.40 0.0M
2022-05-27 9.01 9.11 9.00 9.11 0.0M
2022-05-26 9.50 9.52 9.47 9.51 0.0M
2022-05-25 9.38 9.49 9.00 9.49 0.0M
2022-05-24 11.01 11.01 9.19 9.55 0.0M
2022-05-23 10.29 10.30 10.21 10.21 0.0M
2022-05-20 10.01 10.01 10.00 10.00 0.0M
2022-05-19 10.10 10.60 10.09 10.60 0.0M
2022-05-18 10.23 10.26 9.07 9.80 0.0M
2022-05-17 9.91 9.96 9.33 9.96 0.0M
2022-05-16 9.92 9.96 9.40 9.96 0.0M
2022-05-13 9.29 9.97 9.20 9.97 0.0M
2022-05-12 9.39 9.39 9.00 9.37 0.0M
2022-05-11 9.49 9.65 9.39 9.39 0.0M
2022-05-10 9.15 9.65 9.15 9.49 0.0M
2022-05-09 9.57 9.57 9.11 9.27 0.0M
2022-05-06 9.98 9.98 9.38 9.57 0.0M
2022-05-05 9.98 9.98 9.98 9.98 0.0M
2022-05-04 9.92 10.15 9.92 10.15 0.0M
2022-05-03 9.79 9.95 9.60 9.93 0.0M
2022-05-02 10.59 10.59 9.25 10.25 0.0M
2022-04-29 10.44 10.54 10.35 10.53 0.0M
2022-04-28 10.35 10.65 10.30 10.65 0.0M
2022-04-27 10.60 10.70 10.60 10.65 0.0M
2022-04-26 10.70 10.70 10.19 10.60 0.0M
2022-04-25 10.23 11.25 10.15 10.49 0.0M
2022-04-22 10.27 10.27 10.09 10.16 0.0M
2022-04-21 10.03 10.03 10.03 10.03 0.0M
2022-04-20 10.19 10.20 10.15 10.15 0.0M
2022-04-19 9.44 10.90 9.44 10.40 0.1M
2022-04-18 9.43 9.43 9.43 9.43 0.0M
2022-04-14 9.35 9.35 9.25 9.25 0.0M
2022-04-13 9.45 9.45 9.45 9.45 0.0M
2022-04-12 9.43 9.45 9.43 9.43 0.0M
2022-04-11 9.21 9.45 9.21 9.44 0.0M
2022-04-08 9.47 9.49 9.45 9.45 0.0M
2022-04-06 9.43 9.45 9.43 9.43 0.0M
2022-04-05 9.24 9.50 9.24 9.45 0.0M
2022-04-04 9.18 9.18 9.15 9.15 0.0M
2022-04-01 9.33 9.33 9.09 9.12 0.0M
2022-03-31 9.19 9.48 9.18 9.47 0.0M
2022-03-30 9.35 9.50 9.35 9.48 0.0M
2022-03-29 9.35 9.35 9.27 9.35 0.0M
2022-03-28 9.40 9.40 9.11 9.26 0.0M
2022-03-25 9.40 9.40 9.13 9.35 0.0M
2022-03-24 9.07 9.40 9.07 9.36 0.0M
2022-03-23 8.94 9.38 8.94 9.36 0.0M
2022-03-22 9.16 9.30 9.12 9.12 0.0M
2022-03-21 9.40 9.44 9.15 9.15 0.0M
2022-03-18 8.94 9.45 8.94 9.45 0.0M
2022-03-17 8.85 9.08 8.85 8.85 0.0M
2022-03-16 8.30 8.90 8.30 8.85 0.0M
2022-03-15 9.05 9.30 8.90 9.14 0.0M
2022-03-14 9.35 9.35 8.82 9.00 0.0M
2022-03-11 9.00 9.45 8.80 9.40 0.0M
2022-03-10 9.30 9.45 9.30 9.45 0.0M
2022-03-09 9.17 9.38 9.06 9.25 0.0M
2022-03-08 9.25 9.26 8.99 9.13 0.0M
2022-03-07 9.07 9.40 8.88 9.29 0.0M
2022-03-04 9.45 9.45 9.19 9.30 0.0M
2022-03-03 9.10 9.50 9.06 9.32 0.0M
2022-03-02 9.00 9.49 9.00 9.35 0.0M
2022-03-01 9.04 9.30 9.04 9.30 0.0M
2022-02-28 9.78 9.78 9.08 9.08 0.0M
2022-02-25 9.04 9.08 8.92 9.08 0.0M
2022-02-24 9.03 9.45 8.59 8.88 0.0M
2022-02-23 9.50 9.60 9.50 9.60 0.0M
2022-02-22 9.84 9.84 9.05 9.30 0.0M
2022-02-18 8.95 9.27 8.95 9.27 0.0M
2022-02-17 8.95 9.08 8.95 9.08 0.0M
2022-02-16 9.20 9.20 9.20 9.20 0.0M
2022-02-15 9.27 9.33 8.90 8.90 0.0M
2022-02-14 9.90 9.90 8.80 9.05 0.0M
2022-02-11 10.00 10.00 9.93 9.93 0.0M
2022-02-10 9.95 9.95 9.87 9.94 0.0M
2022-02-09 9.90 9.90 9.88 9.88 0.0M
2022-02-08 9.95 9.95 9.95 9.95 0.0M
2022-02-07 9.95 9.95 9.95 9.95 0.0M
2022-02-04 9.87 9.95 9.87 9.95 0.0M
2022-02-03 9.99 10.00 9.83 9.84 0.0M
2022-02-02 10.05 10.05 9.92 9.92 0.0M
2022-02-01 10.19 10.19 10.10 10.10 0.0M
2022-01-31 10.05 10.05 10.05 10.05 0.0M
2022-01-28 10.10 10.19 10.06 10.10 0.0M
2022-01-27 10.28 10.28 10.10 10.10 0.0M
2022-01-26 10.46 10.52 10.30 10.35 0.0M
2022-01-25 10.09 10.64 10.09 10.46 0.0M
2022-01-24 10.19 10.19 10.17 10.19 0.0M
2022-01-21 10.50 10.50 10.36 10.49 0.0M
2022-01-20 10.36 10.36 10.36 10.36 0.0M
2022-01-19 10.25 10.25 10.21 10.21 0.0M
2022-01-18 10.10 10.30 10.10 10.30 0.0M
2022-01-14 10.44 10.44 9.99 10.25 0.0M
2022-01-13 10.20 10.34 10.20 10.29 0.0M
2022-01-12 10.35 10.37 10.25 10.35 0.0M
2022-01-11 10.26 10.36 10.00 10.36 0.0M
2022-01-10 10.21 10.30 10.11 10.28 0.0M
2022-01-07 10.20 10.37 10.15 10.30 0.0M
2022-01-06 10.09 10.13 9.95 10.12 0.0M
2022-01-05 9.84 10.13 9.84 10.00 0.0M
2022-01-04 9.78 10.27 9.78 10.13 0.0M
2022-01-03 9.73 10.08 9.55 10.08 0.0M