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
2024-12-31 9.61 9.95 9.61 9.75 0.0M
2024-12-30 9.88 9.88 9.83 9.83 0.0M
2024-12-27 9.94 10.28 9.94 10.21 0.0M
2024-12-26 9.89 9.93 9.84 9.84 0.0M
2024-12-24 10.11 10.11 9.94 9.94 0.0M
2024-12-23 10.06 10.06 9.81 9.89 0.0M
2024-12-20 10.77 11.24 9.92 10.30 0.0M
2024-12-19 10.15 10.45 10.07 10.30 0.1M
2024-12-18 10.00 10.45 9.90 10.15 0.0M
2024-12-17 10.00 10.00 10.00 10.00 0.0M
2024-12-16 10.00 10.00 10.00 10.00 0.0M
2024-12-13 9.88 9.94 9.88 9.94 0.0M
2024-12-12 10.00 10.00 10.00 10.00 0.0M
2024-12-11 10.08 10.15 10.07 10.11 0.0M
2024-12-10 9.84 10.00 9.84 10.00 0.0M
2024-12-09 9.77 10.04 9.54 9.67 0.0M
2024-12-06 9.85 10.00 9.70 9.99 0.0M
2024-12-05 9.40 9.75 9.40 9.60 0.0M
2024-12-04 9.95 9.95 8.85 9.35 0.0M
2024-12-03 10.10 10.10 9.95 9.95 0.0M
2024-12-02 10.40 10.46 9.96 10.01 0.0M
2024-11-29 10.40 10.40 10.40 10.40 0.0M
2024-11-27 10.55 10.55 10.43 10.54 0.0M
2024-11-26 10.25 10.47 9.96 10.05 0.0M
2024-11-25 10.49 10.49 10.36 10.36 0.0M
2024-11-22 10.50 10.50 10.50 10.50 0.0M
2024-11-21 10.50 10.50 10.50 10.50 0.0M
2024-11-20 10.59 10.99 10.50 10.50 0.0M
2024-11-19 9.97 10.36 9.97 10.36 0.0M
2024-11-18 10.03 10.03 9.90 9.90 0.0M
2024-11-15 9.85 9.85 9.85 9.85 0.0M
2024-11-14 10.14 10.16 10.14 10.16 0.0M
2024-11-13 10.15 10.15 10.14 10.14 0.0M
2024-11-12 10.18 10.18 10.18 10.18 0.0M
2024-11-11 10.17 10.19 10.17 10.18 0.0M
2024-11-08 10.14 10.23 10.14 10.23 0.0M
2024-11-07 10.15 10.15 10.15 10.15 0.0M
2024-11-06 10.07 10.26 9.89 10.18 0.0M
2024-11-05 9.90 10.08 9.90 10.08 0.0M
2024-11-04 9.86 9.88 9.86 9.88 0.0M
2024-11-01 9.83 9.89 9.82 9.89 0.0M
2024-10-31 10.00 10.00 9.82 9.82 0.0M
2024-10-30 9.83 9.99 9.83 9.96 0.0M
2024-10-29 9.83 9.99 9.82 9.99 0.0M
2024-10-28 9.80 9.95 9.79 9.82 0.0M
2024-10-25 9.83 9.87 9.82 9.82 0.0M
2024-10-24 9.95 9.95 9.95 9.95 0.0M
2024-10-23 9.80 9.80 9.80 9.80 0.0M
2024-10-22 9.80 9.80 9.80 9.80 0.0M
2024-10-21 9.80 9.91 9.62 9.91 0.0M
2024-10-18 9.86 9.86 9.71 9.80 0.0M
2024-10-17 9.89 9.92 9.89 9.92 0.0M
2024-10-16 10.00 10.00 9.85 9.90 0.0M
2024-10-15 10.00 10.00 9.85 9.91 0.0M
2024-10-14 9.82 9.91 9.82 9.91 0.0M
2024-10-11 9.75 9.98 9.75 9.90 0.0M
2024-10-10 9.72 9.72 9.70 9.70 0.0M
2024-10-09 9.77 9.77 9.77 9.77 0.0M
2024-10-08 9.76 9.76 9.73 9.73 0.0M
2024-10-07 9.72 9.72 9.71 9.71 0.0M
2024-10-04 9.72 9.72 9.72 9.72 0.0M
2024-10-03 9.94 9.94 9.72 9.72 0.0M
2024-10-02 9.72 9.74 9.72 9.73 0.0M
2024-10-01 9.72 9.83 9.72 9.77 0.0M
2024-09-30 9.85 9.88 9.78 9.88 0.0M
2024-09-27 9.95 9.97 9.81 9.82 0.0M
2024-09-26 9.85 9.85 9.85 9.85 0.0M
2024-09-25 9.79 9.79 9.79 9.79 0.0M
2024-09-24 9.72 9.83 9.67 9.79 0.0M
2024-09-23 9.78 9.78 9.78 9.78 0.0M
2024-09-20 9.66 9.72 9.54 9.71 0.0M
2024-09-19 9.69 9.80 9.66 9.76 0.0M
2024-09-18 9.72 9.79 9.70 9.79 0.0M
2024-09-17 9.66 9.92 9.63 9.92 0.0M
2024-09-16 9.86 9.86 9.86 9.86 0.0M
2024-09-13 9.71 9.81 9.71 9.71 0.0M
2024-09-12 9.53 9.72 9.53 9.72 0.0M
2024-09-11 9.84 9.84 9.47 9.67 0.0M
2024-09-10 9.82 10.00 9.68 10.00 0.0M
2024-09-09 9.64 9.64 9.64 9.64 0.0M
2024-09-06 9.52 9.64 9.52 9.64 0.0M
2024-09-05 9.66 9.77 9.52 9.53 0.0M
2024-09-04 9.65 9.65 9.65 9.65 0.0M
2024-09-03 9.66 9.74 9.42 9.65 0.0M
2024-08-30 9.71 9.76 9.66 9.76 0.0M
2024-08-29 9.43 9.87 9.43 9.87 0.0M
2024-08-28 9.65 9.65 9.65 9.65 0.0M
2024-08-27 9.46 9.65 9.44 9.65 0.0M
2024-08-26 9.57 9.57 9.51 9.51 0.0M
2024-08-23 9.42 9.56 9.42 9.56 0.0M
2024-08-22 9.52 9.52 9.44 9.44 0.0M
2024-08-21 9.62 9.62 9.42 9.46 0.0M
2024-08-20 9.55 9.55 9.55 9.55 0.0M
2024-08-19 9.45 9.46 9.44 9.44 0.0M
2024-08-16 9.42 9.42 9.42 9.42 0.0M
2024-08-15 9.42 9.42 9.42 9.42 0.0M
2024-08-13 9.46 9.46 9.35 9.35 0.0M
2024-08-12 9.39 9.50 9.38 9.47 0.0M
2024-08-09 9.33 9.53 9.33 9.53 0.0M
2024-08-08 9.45 9.54 9.42 9.53 0.0M
2024-08-07 9.26 9.60 9.26 9.54 0.0M
2024-08-06 9.33 9.44 9.33 9.43 0.0M
2024-08-05 9.42 9.42 9.25 9.26 0.0M
2024-08-02 9.50 9.52 9.42 9.42 0.0M
2024-08-01 9.60 9.60 9.50 9.50 0.0M
2024-07-31 9.51 9.55 9.51 9.53 0.0M
2024-07-30 9.54 9.54 9.54 9.54 0.0M
2024-07-29 9.40 9.40 9.40 9.40 0.0M
2024-07-26 9.38 9.47 9.26 9.40 0.0M
2024-07-25 9.47 9.48 9.47 9.48 0.0M
2024-07-24 9.43 9.43 9.26 9.36 0.0M
2024-07-23 9.42 9.42 9.41 9.41 0.0M
2024-07-22 9.41 9.41 9.41 9.41 0.0M
2024-07-19 9.39 9.39 9.31 9.34 0.0M
2024-07-18 9.38 9.47 9.36 9.47 0.0M
2024-07-17 9.53 9.53 9.26 9.26 0.0M
2024-07-16 9.44 9.44 9.44 9.44 0.0M
2024-07-15 9.55 9.55 9.35 9.40 0.0M
2024-07-12 9.32 9.42 9.32 9.40 0.0M
2024-07-11 9.43 9.44 9.33 9.33 0.0M
2024-07-10 9.31 9.41 9.31 9.41 0.0M
2024-07-09 9.31 9.31 9.31 9.31 0.0M
2024-07-08 9.32 9.32 9.32 9.32 0.0M
2024-07-05 9.18 9.38 9.16 9.32 0.0M
2024-07-03 9.31 9.31 9.31 9.31 0.0M
2024-07-02 9.31 9.31 9.31 9.31 0.0M
2024-07-01 9.27 9.31 9.27 9.31 0.0M
2024-06-28 9.01 9.36 9.01 9.25 0.0M
2024-06-27 9.30 9.30 9.30 9.30 0.0M
2024-06-26 9.20 9.30 9.20 9.30 0.0M
2024-06-25 9.31 9.34 9.31 9.34 0.0M
2024-06-24 9.35 9.35 9.35 9.35 0.0M
2024-06-21 9.45 9.45 9.18 9.35 0.0M
2024-06-20 9.45 9.45 9.45 9.45 0.0M
2024-06-18 9.35 9.35 9.35 9.35 0.0M
2024-06-17 9.35 9.35 9.35 9.35 0.0M
2024-06-14 9.35 9.35 9.35 9.35 0.0M
2024-06-13 9.28 9.44 9.26 9.44 0.0M
2024-06-12 9.30 9.30 9.30 9.30 0.0M
2024-06-11 9.20 9.31 9.18 9.30 0.0M
2024-06-10 9.44 9.44 9.44 9.44 0.0M
2024-06-07 9.21 9.21 9.13 9.19 0.0M
2024-06-06 9.30 9.30 9.30 9.30 0.0M
2024-06-05 9.35 9.35 9.05 9.30 0.0M
2024-06-04 9.36 9.36 9.36 9.36 0.0M
2024-06-03 9.38 9.38 9.38 9.38 0.0M
2024-05-31 9.36 9.36 9.36 9.36 0.0M
2024-05-30 9.36 9.36 9.36 9.36 0.0M
2024-05-29 9.35 9.36 9.35 9.36 0.0M
2024-05-28 9.65 9.65 9.32 9.32 0.0M
2024-05-23 9.61 9.61 9.32 9.35 0.0M
2024-05-22 9.31 9.31 9.31 9.31 0.0M
2024-05-21 9.31 9.31 9.31 9.31 0.0M
2024-05-20 9.21 9.21 9.21 9.21 0.0M
2024-05-17 9.40 9.58 8.90 9.21 0.0M
2024-05-16 9.39 9.39 9.39 9.39 0.0M
2024-05-15 9.39 9.39 9.39 9.39 0.0M
2024-05-14 9.37 9.37 9.37 9.37 0.0M
2024-05-13 9.38 9.38 9.29 9.29 0.0M
2024-05-10 9.48 9.48 9.39 9.39 0.0M
2024-05-09 9.45 9.45 9.45 9.45 0.0M
2024-05-08 9.45 9.45 9.45 9.45 0.0M
2024-05-07 9.81 9.81 9.45 9.45 0.0M
2024-05-06 9.93 9.93 9.70 9.71 0.0M
2024-05-03 9.46 9.46 9.46 9.46 0.0M
2024-05-02 9.35 9.35 9.35 9.35 0.0M
2024-05-01 9.25 9.49 9.25 9.27 0.0M
2024-04-30 9.40 9.40 9.25 9.25 0.0M
2024-04-29 9.27 9.40 9.21 9.40 0.0M
2024-04-26 9.39 9.39 9.35 9.35 0.0M
2024-04-25 9.28 9.32 9.22 9.30 0.0M
2024-04-24 9.51 9.51 9.51 9.51 0.0M
2024-04-23 9.51 9.51 9.51 9.51 0.0M
2024-04-22 9.34 9.42 9.24 9.42 0.0M
2024-04-19 9.45 9.45 9.20 9.30 0.0M
2024-04-18 9.25 9.25 9.25 9.25 0.0M
2024-04-17 9.45 9.45 9.25 9.25 0.0M
2024-04-16 9.21 9.32 9.20 9.30 0.0M
2024-04-15 9.45 9.46 9.20 9.21 0.0M
2024-04-12 9.52 9.52 9.37 9.37 0.0M
2024-04-11 9.31 9.31 9.30 9.30 0.0M
2024-04-10 9.44 9.44 9.44 9.44 0.0M
2024-04-09 9.29 9.45 9.29 9.44 0.0M
2024-04-08 9.30 9.45 9.30 9.45 0.0M
2024-04-05 9.39 9.39 9.39 9.39 0.0M
2024-04-04 9.33 9.66 9.30 9.30 0.0M
2024-04-03 9.44 9.44 9.32 9.38 0.0M
2024-04-02 9.53 9.53 9.53 9.53 0.0M
2024-04-01 9.53 9.72 9.52 9.53 0.0M
2024-03-28 9.53 9.53 9.53 9.53 0.0M
2024-03-27 9.37 9.53 9.37 9.53 0.0M
2024-03-26 9.32 9.39 9.32 9.39 0.0M
2024-03-25 9.49 9.49 9.25 9.25 0.0M
2024-03-22 9.45 9.45 9.45 9.45 0.0M
2024-03-21 9.53 9.53 9.48 9.48 0.0M
2024-03-20 9.45 9.50 9.45 9.50 0.0M
2024-03-19 9.52 9.52 9.46 9.46 0.0M
2024-03-18 9.44 9.47 9.44 9.47 0.0M
2024-03-15 9.41 9.41 9.23 9.27 0.0M
2024-03-14 9.40 9.40 9.40 9.40 0.0M
2024-03-13 9.37 9.41 9.37 9.41 0.0M
2024-03-12 9.37 9.41 9.37 9.41 0.0M
2024-03-11 9.28 9.28 9.28 9.28 0.0M
2024-03-08 9.22 9.22 9.21 9.21 0.0M
2024-03-07 9.20 9.20 9.20 9.20 0.0M
2024-03-06 9.20 9.20 9.20 9.20 0.0M
2024-03-05 9.40 9.40 9.30 9.30 0.0M
2024-03-04 9.51 9.53 9.51 9.53 0.0M
2024-03-01 9.42 9.54 9.26 9.54 0.0M
2024-02-29 9.26 9.57 9.25 9.56 0.0M
2024-02-28 9.54 9.54 9.54 9.54 0.0M
2024-02-27 9.19 9.57 9.19 9.53 0.0M
2024-02-26 9.28 9.28 9.28 9.28 0.0M
2024-02-23 9.37 9.37 9.27 9.28 0.0M
2024-02-22 9.15 9.25 9.15 9.25 0.0M
2024-02-21 9.16 9.17 9.15 9.15 0.0M
2024-02-20 9.14 9.14 9.06 9.13 0.0M
2024-02-16 9.16 9.16 9.11 9.11 0.0M
2024-02-15 9.10 9.13 9.08 9.12 0.0M
2024-02-14 8.99 9.08 8.99 9.08 0.0M
2024-02-13 9.02 9.02 8.92 8.94 0.0M
2024-02-12 9.26 9.26 9.11 9.13 0.0M
2024-02-09 9.10 9.17 9.10 9.17 0.0M
2024-02-08 9.00 9.15 9.00 9.15 0.0M
2024-02-07 9.04 9.04 9.01 9.04 0.0M
2024-02-06 8.84 9.05 8.78 9.04 0.0M
2024-02-05 8.95 9.07 8.91 9.07 0.0M
2024-02-02 9.05 9.05 8.97 8.98 0.0M
2024-02-01 9.01 9.08 9.01 9.02 0.0M
2024-01-31 8.99 9.11 8.98 8.98 0.0M
2024-01-30 8.96 9.18 8.95 9.07 0.0M
2024-01-29 9.05 9.05 9.01 9.03 0.0M
2024-01-26 8.94 8.94 8.94 8.94 0.0M
2024-01-25 9.00 9.00 9.00 9.00 0.0M
2024-01-24 8.72 9.02 8.72 8.95 0.0M
2024-01-23 8.94 9.00 8.86 8.96 0.0M
2024-01-22 9.10 9.10 8.87 8.87 0.0M
2024-01-19 9.03 9.11 9.02 9.07 0.0M
2024-01-18 9.33 9.33 9.33 9.33 0.0M
2024-01-17 9.54 9.60 9.02 9.04 0.0M
2024-01-16 9.23 9.23 9.23 9.23 0.0M
2024-01-12 9.56 9.56 9.20 9.36 0.0M
2024-01-11 9.50 9.50 9.50 9.50 0.0M
2024-01-10 9.37 9.60 9.37 9.53 0.0M
2024-01-09 9.29 9.29 9.03 9.10 0.0M
2024-01-08 9.29 9.29 9.29 9.29 0.0M
2024-01-05 9.27 9.30 9.27 9.29 0.0M
2024-01-04 9.55 9.55 9.55 9.55 0.0M
2024-01-03 9.61 9.61 9.61 9.61 0.0M
2024-01-02 9.61 9.61 9.61 9.61 0.0M