GH Research

GHRS
🏛️ usa →
13.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.19 8.19 7.70 8.19 1.2K
09:32 8.19 8.19 8.19 8.19 0.0K
09:33 8.19 8.19 8.19 8.19 0.0K
09:34 8.19 8.19 8.19 8.19 0.0K
09:35 8.19 8.19 8.19 8.19 0.0K
09:36 8.19 8.19 8.19 8.19 0.0K
09:37 8.19 8.19 8.19 8.19 0.0K
09:38 8.19 8.19 8.19 8.19 0.1K
09:39 8.19 8.19 8.19 8.19 0.0K
09:40 8.19 8.19 8.19 8.19 0.0K
09:41 8.19 8.19 8.19 8.19 0.0K
09:42 8.19 8.19 8.19 8.19 0.0K
09:43 8.19 8.19 8.19 8.19 0.0K
09:44 8.19 8.19 8.19 8.19 0.0K
09:45 8.19 8.19 8.19 8.19 0.0K
09:46 8.19 8.19 8.19 8.19 0.0K
09:47 8.19 8.19 8.19 8.19 0.0K
09:48 8.19 8.19 8.19 8.19 0.0K
09:49 8.19 8.19 8.19 8.19 0.0K
09:50 8.19 8.19 8.19 8.19 0.1K
09:51 8.26 8.26 8.26 8.26 0.1K
09:52 8.26 8.26 8.26 8.26 0.0K
09:53 8.26 8.26 8.26 8.26 0.0K
09:54 8.37 8.37 8.37 8.37 0.1K
09:55 8.37 8.37 8.37 8.37 0.0K
09:56 8.37 8.37 8.37 8.37 0.0K
09:57 8.37 8.37 8.37 8.37 0.0K
09:58 8.37 8.37 8.37 8.37 0.0K
09:59 8.37 8.37 8.37 8.37 0.0K
10:00 8.11 8.15 8.11 8.15 8.0K
10:01 8.15 8.15 8.15 8.15 0.0K
10:02 8.15 8.15 8.15 8.15 0.0K
10:03 8.15 8.15 8.14 8.14 0.2K
10:04 8.14 8.14 8.14 8.14 0.0K
10:05 8.14 8.14 8.14 8.14 0.0K
10:06 8.14 8.14 8.14 8.14 0.0K
10:07 8.14 8.14 8.14 8.14 0.0K
10:08 8.14 8.14 8.14 8.14 0.0K
10:09 8.14 8.14 8.14 8.14 0.0K
10:10 8.14 8.14 8.14 8.14 0.0K
10:11 8.14 8.14 8.14 8.14 0.0K
10:12 8.14 8.14 8.14 8.14 0.2K
10:13 8.14 8.14 8.14 8.14 0.0K
10:14 8.14 8.14 8.14 8.14 0.0K
10:15 8.14 8.14 8.14 8.14 0.0K
10:16 8.14 8.14 8.14 8.14 0.0K
10:17 8.14 8.14 8.14 8.14 0.0K
10:18 8.14 8.14 8.14 8.14 0.0K
10:19 8.14 8.14 8.14 8.14 0.0K
10:20 8.10 8.10 8.10 8.10 0.8K
10:21 8.10 8.10 8.10 8.10 0.0K
10:22 8.10 8.10 8.10 8.10 0.0K
10:23 8.10 8.10 8.10 8.10 0.0K
10:24 8.10 8.10 8.10 8.10 0.1K
10:25 8.10 8.10 8.10 8.10 0.0K
10:26 8.10 8.10 8.10 8.10 0.0K
10:27 8.10 8.10 7.89 7.89 0.3K
10:28 7.89 7.89 7.89 7.89 0.0K
10:29 7.89 7.89 7.89 7.89 0.0K
10:30 7.89 7.89 7.89 7.89 0.0K
10:31 7.89 7.89 7.89 7.89 0.0K
10:32 7.89 7.89 7.89 7.89 0.1K
10:33 8.01 8.01 8.01 8.01 0.3K
10:34 8.02 8.02 8.02 8.02 0.1K
10:35 8.02 8.02 8.02 8.02 0.2K
10:36 8.02 8.02 8.02 8.02 0.0K
10:37 8.02 8.02 8.02 8.02 0.0K
10:38 8.02 8.02 8.02 8.02 0.0K
10:39 8.02 8.02 8.02 8.02 0.0K
10:40 8.02 8.02 8.02 8.02 0.0K
10:41 8.08 8.08 7.94 7.94 4.4K
10:42 7.94 7.94 7.94 7.94 0.0K
10:43 7.94 7.94 7.94 7.94 0.0K
10:44 7.94 7.94 7.94 7.94 0.0K
10:45 7.94 7.94 7.94 7.94 0.1K
10:46 8.02 8.02 8.02 8.02 0.2K
10:47 8.02 8.02 7.94 7.94 0.7K
10:48 8.02 8.02 8.02 8.02 0.1K
10:49 7.95 7.95 7.95 7.95 0.3K
10:50 7.95 7.95 7.95 7.95 0.0K
10:51 7.95 7.95 7.95 7.95 0.0K
10:52 7.95 7.95 7.95 7.95 0.0K
10:53 7.95 7.95 7.95 7.95 0.0K
10:54 7.95 7.95 7.95 7.95 0.0K
10:55 7.95 7.95 7.95 7.95 1.8K
10:56 7.95 8.13 7.95 8.13 0.5K
10:57 8.13 8.13 7.98 7.98 0.8K
10:58 7.98 8.00 7.95 8.00 0.8K
10:59 8.00 8.00 8.00 8.00 0.0K
11:00 8.00 8.00 8.00 8.00 0.0K
11:01 7.96 7.96 7.96 7.96 0.1K
11:02 7.96 7.96 7.96 7.96 0.0K
11:03 7.96 8.00 7.96 8.00 0.2K
11:04 8.04 8.04 8.04 8.04 0.1K
11:05 7.96 7.96 7.96 7.96 0.1K
11:06 7.96 7.96 7.96 7.96 0.0K
11:07 7.96 7.96 7.96 7.96 0.4K
11:08 7.96 7.96 7.73 7.73 2.5K
11:09 7.73 7.77 7.73 7.77 0.7K
11:10 8.10 8.10 8.10 8.10 0.7K
11:11 7.80 7.80 7.75 7.75 1.4K
11:12 7.72 8.01 7.72 8.01 0.4K
11:13 8.01 8.01 8.01 8.01 0.0K
11:14 7.88 7.88 7.88 7.88 0.2K
11:15 7.88 7.88 7.88 7.88 0.0K
11:16 7.88 7.88 7.88 7.88 0.0K
11:17 7.91 7.91 7.91 7.91 0.2K
11:18 7.91 7.91 7.91 7.91 0.0K
11:19 7.91 8.01 7.91 8.01 0.1K
11:20 8.01 8.01 8.01 8.01 0.0K
11:21 8.01 8.01 8.01 8.01 0.0K
11:22 8.01 8.01 8.01 8.01 0.0K
11:23 8.01 8.01 8.01 8.01 0.0K
11:24 8.01 8.01 8.01 8.01 0.0K
11:25 8.01 8.01 8.01 8.01 0.0K
11:26 8.01 8.01 8.01 8.01 0.0K
11:27 8.01 8.01 8.01 8.01 0.2K
11:28 8.01 8.01 8.01 8.01 0.0K
11:29 8.01 8.01 8.01 8.01 0.0K
11:30 8.01 8.01 8.01 8.01 0.0K
11:31 7.94 7.94 7.94 7.94 0.1K
11:32 7.94 7.94 7.94 7.94 0.1K
11:33 7.94 7.94 7.94 7.94 0.0K
11:34 7.94 8.01 7.94 8.01 0.2K
11:35 8.01 8.01 8.01 8.01 0.0K
11:36 8.01 8.01 8.01 8.01 0.0K
11:37 8.01 8.01 8.01 8.01 0.0K
11:38 8.01 8.01 8.01 8.01 0.0K
11:39 7.94 7.94 7.94 7.94 0.1K
11:40 7.90 7.97 7.85 7.85 1.2K
11:41 7.85 7.85 7.84 7.84 0.6K
11:42 7.84 7.84 7.84 7.84 0.0K
11:43 7.84 8.06 7.84 8.00 10.1K
11:44 8.00 8.10 8.00 8.00 3.6K
11:45 8.05 8.07 8.05 8.05 1.7K
11:46 8.05 8.05 8.05 8.05 0.0K
11:47 8.12 8.14 8.12 8.14 5.4K
11:48 8.14 8.14 8.14 8.14 0.0K
11:49 8.14 8.14 8.14 8.14 0.0K
11:50 8.14 8.14 8.02 8.04 0.5K
11:51 8.04 8.26 8.02 8.26 0.9K
11:52 8.20 8.20 8.06 8.06 0.3K
11:53 8.06 8.06 8.06 8.06 0.0K
11:54 8.22 8.22 8.22 8.22 0.4K
11:55 8.22 8.22 8.22 8.22 0.0K
11:56 8.25 8.25 8.25 8.25 0.1K
11:57 8.24 8.24 8.24 8.24 0.2K
11:58 8.24 8.24 8.24 8.24 0.0K
11:59 8.24 8.24 8.14 8.20 0.3K
12:00 8.20 8.20 8.20 8.20 0.1K
12:01 8.20 8.20 8.14 8.14 0.3K
12:02 8.14 8.14 8.14 8.14 0.0K
12:03 8.22 8.22 8.14 8.14 0.2K
12:04 8.14 8.14 8.14 8.14 0.0K
12:05 8.22 8.22 8.22 8.22 0.1K
12:06 8.22 8.22 8.14 8.14 0.2K
12:07 8.14 8.14 8.14 8.14 0.1K
12:08 8.21 8.21 8.13 8.13 0.8K
12:09 8.09 8.09 8.09 8.09 0.6K
12:10 8.09 8.09 8.09 8.09 0.0K
12:11 8.09 8.09 8.09 8.09 0.2K
12:12 8.17 8.17 8.17 8.17 0.1K
12:13 8.17 8.17 8.02 8.13 0.2K
12:14 8.13 8.13 8.13 8.13 0.0K
12:15 8.15 8.15 8.01 8.01 1.4K
12:16 8.01 8.05 8.01 8.05 0.7K
12:17 8.05 8.05 8.05 8.05 0.1K
12:18 8.03 8.05 8.03 8.05 0.5K
12:19 8.05 8.14 8.05 8.14 0.2K
12:20 8.01 8.01 8.01 8.01 0.1K
12:21 8.01 8.01 8.01 8.01 0.0K
12:22 8.01 8.01 8.01 8.01 0.0K
12:23 8.01 8.01 8.01 8.01 0.0K
12:24 8.19 8.19 8.19 8.19 0.1K
12:25 8.19 8.19 8.19 8.19 0.0K
12:26 8.19 8.19 8.19 8.19 0.0K
12:27 8.17 8.17 8.17 8.17 0.1K
12:28 8.17 8.17 8.17 8.17 0.0K
12:29 8.17 8.17 8.17 8.17 0.0K
12:30 8.15 8.15 8.15 8.15 0.1K
12:31 8.15 8.15 8.15 8.15 0.0K
12:32 8.15 8.15 8.10 8.10 0.3K
12:33 8.10 8.10 8.03 8.05 0.9K
12:34 8.03 8.03 8.03 8.03 0.7K
12:35 8.06 8.06 8.06 8.06 0.2K
12:36 8.06 8.06 8.06 8.06 0.1K
12:37 8.06 8.06 8.06 8.06 0.0K
12:38 8.06 8.06 8.06 8.06 0.0K
12:39 8.06 8.06 8.06 8.06 0.0K
12:40 8.06 8.06 8.06 8.06 0.0K
12:41 8.06 8.06 8.06 8.06 0.0K
12:42 8.06 8.06 8.06 8.06 0.0K
12:43 8.06 8.06 8.06 8.06 0.0K
12:44 8.06 8.06 8.06 8.06 0.0K
12:45 8.12 8.12 8.12 8.12 0.1K
12:46 8.20 8.20 8.20 8.20 0.1K
12:47 8.20 8.20 8.20 8.20 0.0K
12:48 8.13 8.13 8.13 8.13 0.2K
12:49 8.13 8.13 8.13 8.13 0.0K
12:50 8.13 8.13 8.13 8.13 0.0K
12:51 8.15 8.15 8.15 8.15 0.1K
12:52 8.15 8.15 8.15 8.15 0.1K
12:53 8.09 8.11 8.09 8.11 1.9K
12:54 8.10 8.12 8.10 8.12 0.8K
12:55 8.12 8.12 8.12 8.12 0.2K
12:56 8.12 8.12 8.12 8.12 0.0K
12:57 8.09 8.09 8.09 8.09 0.5K
12:58 8.09 8.09 8.09 8.09 0.0K
12:59 8.09 8.09 8.09 8.09 0.0K
13:00 8.09 8.09 8.09 8.09 0.0K
13:01 8.26 8.26 8.26 8.26 0.1K
13:02 8.26 8.26 8.26 8.26 0.1K
13:03 8.16 8.16 8.16 8.16 0.2K
13:04 8.25 8.25 8.25 8.25 0.1K
13:05 8.25 8.25 8.25 8.25 0.0K
13:06 8.25 8.25 8.25 8.25 0.0K
13:07 8.23 8.23 8.21 8.21 0.6K
13:08 8.21 8.21 8.21 8.21 0.0K
13:09 8.22 8.22 8.22 8.22 0.1K
13:10 8.22 8.22 8.22 8.22 0.1K
13:11 8.17 8.17 8.16 8.16 0.6K
13:12 8.21 8.21 8.16 8.16 0.2K
13:13 8.21 8.21 8.21 8.21 0.2K
13:14 8.21 8.21 8.21 8.21 0.0K
13:15 8.20 8.20 8.20 8.20 0.1K
13:16 8.20 8.20 8.20 8.20 0.0K
13:17 8.20 8.20 8.16 8.16 0.1K
13:18 8.21 8.21 8.21 8.21 0.1K
13:19 8.16 8.16 8.16 8.16 0.1K
13:20 8.16 8.16 8.16 8.16 0.1K
13:21 8.21 8.21 8.21 8.21 0.1K
13:22 8.21 8.21 8.17 8.17 0.1K
13:23 8.17 8.17 8.17 8.17 0.1K
13:24 8.17 8.17 8.17 8.17 0.0K
13:25 8.22 8.22 8.22 8.22 0.3K
13:26 8.17 8.17 8.17 8.17 0.1K
13:27 8.17 8.22 8.17 8.22 0.2K
13:28 8.22 8.22 8.22 8.22 0.0K
13:29 8.17 8.21 8.14 8.15 3.0K
13:30 8.13 8.13 8.12 8.12 1.0K
13:31 8.12 8.12 8.12 8.12 0.0K
13:32 8.12 8.12 8.12 8.12 0.0K
13:33 8.12 8.12 8.12 8.12 0.1K
13:34 8.12 8.12 8.12 8.12 0.0K
13:35 8.12 8.12 8.12 8.12 0.0K
13:36 8.12 8.12 8.12 8.12 0.2K
13:37 8.12 8.12 8.12 8.12 0.0K
13:38 8.10 8.21 8.10 8.21 0.3K
13:39 8.21 8.21 8.21 8.21 0.0K
13:40 8.10 8.10 8.10 8.10 0.1K
13:41 8.10 8.10 8.10 8.10 0.3K
13:42 8.10 8.10 8.10 8.10 0.2K
13:43 8.15 8.15 8.15 8.15 0.1K
13:44 8.15 8.15 8.15 8.15 0.0K
13:45 8.15 8.15 8.15 8.15 0.0K
13:46 8.09 8.20 8.09 8.20 0.7K
13:47 8.11 8.11 8.07 8.08 1.8K
13:48 8.11 8.43 8.11 8.43 5.8K
13:49 8.46 8.46 8.46 8.46 0.8K
13:50 8.46 8.46 8.23 8.23 0.5K
13:51 8.23 8.31 8.23 8.31 0.4K
13:52 8.31 8.50 8.31 8.50 7.9K
13:53 8.39 8.55 8.39 8.55 5.0K
13:54 8.55 8.55 8.54 8.54 0.6K
13:55 8.42 8.42 8.40 8.40 1.1K
13:56 8.40 8.40 8.32 8.32 0.4K
13:57 8.37 8.37 8.37 8.37 0.2K
13:58 8.37 8.37 8.37 8.37 0.0K
13:59 8.37 8.37 8.37 8.37 0.1K
14:00 8.37 8.37 8.37 8.37 0.1K
14:01 8.37 8.37 8.37 8.37 0.0K
14:02 8.37 8.37 8.37 8.37 0.0K
14:03 8.37 8.37 8.37 8.37 0.0K
14:04 8.37 8.38 8.37 8.38 0.3K
14:05 8.38 8.38 8.33 8.33 1.2K
14:06 8.38 8.38 8.38 8.38 5.2K
14:07 8.73 8.73 8.73 8.73 0.1K
14:08 8.73 8.73 8.73 8.73 0.0K
14:09 8.73 8.73 8.70 8.70 0.1K
14:10 8.55 8.55 8.55 8.55 0.1K
14:11 8.70 8.70 8.70 8.70 0.1K
14:12 8.61 8.61 8.61 8.61 0.1K
14:13 8.61 8.61 8.61 8.61 0.1K
14:14 8.61 8.68 8.61 8.68 0.2K
14:15 8.68 8.68 8.59 8.59 0.2K
14:16 8.59 8.59 8.59 8.59 0.1K
14:17 8.59 8.70 8.59 8.70 0.3K
14:18 8.70 8.70 8.70 8.70 0.1K
14:19 8.70 8.70 8.70 8.70 0.2K
14:20 8.70 8.70 8.68 8.68 0.4K
14:21 8.68 8.68 8.68 8.68 0.0K
14:22 8.68 8.68 8.68 8.68 0.1K
14:23 8.68 8.69 8.48 8.48 0.4K
14:24 8.48 8.48 8.48 8.48 0.1K
14:25 8.78 8.78 8.61 8.61 0.4K
14:26 8.61 8.81 8.36 8.36 0.3K
14:27 8.36 8.36 8.36 8.36 0.1K
14:28 8.78 8.81 8.73 8.81 1.3K
14:29 8.81 8.81 8.64 8.64 1.0K
14:30 8.74 8.77 8.67 8.77 0.8K
14:31 8.77 8.77 8.77 8.77 0.3K
14:32 8.77 8.77 8.75 8.75 0.2K
14:33 8.72 8.72 8.72 8.72 0.1K
14:34 8.72 8.72 8.72 8.72 0.0K
14:35 8.36 8.36 8.36 8.36 0.2K
14:36 8.36 8.36 8.36 8.36 0.0K
14:37 8.36 8.74 8.36 8.74 0.6K
14:38 8.76 8.76 8.76 8.76 0.2K
14:39 8.83 8.83 8.71 8.71 0.4K
14:40 8.71 8.71 8.71 8.71 0.0K
14:41 8.71 8.71 8.71 8.71 0.0K
14:42 8.93 8.93 8.93 8.93 0.3K
14:43 8.93 8.93 8.93 8.93 0.0K
14:44 8.93 8.93 8.93 8.93 0.8K
14:45 8.93 8.93 8.72 8.72 0.3K
14:46 8.77 8.91 8.77 8.91 0.4K
14:47 8.79 8.85 8.79 8.85 0.3K
14:48 8.85 8.85 8.71 8.71 0.3K
14:49 8.71 8.79 8.71 8.71 0.4K
14:50 8.71 8.71 8.71 8.71 0.0K
14:51 8.71 8.89 8.71 8.85 11.2K
14:52 8.80 8.81 8.80 8.81 0.5K
14:53 8.81 8.81 8.81 8.81 0.1K
14:54 8.81 8.81 8.81 8.81 0.2K
14:55 8.81 8.81 8.81 8.81 0.1K
14:56 8.81 8.96 8.81 8.96 0.1K
14:57 8.96 8.96 8.95 8.95 0.1K
14:58 8.95 8.95 8.95 8.95 0.1K
14:59 8.95 8.95 8.95 8.95 0.1K
15:00 8.95 8.95 8.95 8.95 0.0K
15:01 8.94 8.94 8.94 8.94 0.1K
15:02 8.94 8.94 8.69 8.69 0.5K
15:03 8.69 8.69 8.69 8.69 0.0K
15:04 8.92 8.92 8.92 8.92 0.3K
15:05 8.92 8.92 8.92 8.92 0.0K
15:06 8.92 8.92 8.92 8.92 0.1K
15:07 8.92 8.93 8.92 8.93 0.1K
15:08 8.73 8.73 8.73 8.73 0.2K
15:09 8.73 8.93 8.73 8.93 0.1K
15:10 8.93 8.93 8.93 8.93 0.0K
15:11 8.75 8.93 8.75 8.93 0.6K
15:12 8.80 8.91 8.80 8.91 0.4K
15:13 8.91 8.99 8.91 8.99 1.1K
15:14 8.99 9.00 8.99 9.00 0.6K
15:15 9.00 9.00 8.90 9.00 0.7K
15:16 9.00 9.00 9.00 9.00 0.4K
15:17 9.00 9.00 9.00 9.00 0.2K
15:18 9.00 9.00 8.89 8.89 0.2K
15:19 8.89 8.99 8.89 8.99 0.3K
15:20 8.99 8.99 8.99 8.99 0.2K
15:21 8.99 9.00 8.88 8.88 1.1K
15:22 8.88 8.99 8.88 8.99 0.2K
15:23 8.99 8.99 8.99 8.99 0.3K
15:24 8.99 9.14 8.90 8.90 0.5K
15:25 8.90 9.14 8.90 9.14 0.3K
15:26 9.14 9.14 9.10 9.10 0.3K
15:27 9.10 9.10 8.91 8.91 0.3K
15:28 8.90 9.11 8.90 9.11 0.8K
15:29 9.11 9.11 9.11 9.11 0.2K
15:30 9.11 9.11 9.03 9.03 0.5K
15:31 9.03 9.03 8.91 8.91 0.4K
15:32 9.10 9.10 9.10 9.10 0.3K
15:33 9.10 9.10 9.10 9.10 0.3K
15:34 9.15 9.15 9.05 9.05 0.5K
15:35 9.05 9.05 9.05 9.05 0.2K
15:36 9.05 9.05 9.05 9.05 0.1K
15:37 9.05 9.05 9.05 9.05 0.0K
15:38 9.05 9.05 9.05 9.05 0.2K
15:39 9.05 9.14 9.05 9.05 0.5K
15:40 9.14 9.14 9.14 9.14 0.2K
15:41 9.19 9.19 9.12 9.12 0.5K
15:42 9.12 9.12 9.12 9.12 0.0K
15:43 9.23 9.23 9.23 9.23 0.4K
15:44 9.24 9.26 9.24 9.26 0.3K
15:45 9.15 9.25 9.15 9.25 8.7K
15:46 9.25 9.25 9.01 9.01 0.5K
15:47 9.25 9.25 9.18 9.25 0.5K
15:48 9.25 9.25 9.16 9.18 0.5K
15:49 9.18 9.26 9.16 9.26 1.0K
15:50 9.26 9.26 9.26 9.26 0.3K
15:51 9.15 9.24 9.15 9.15 0.7K
15:52 9.25 9.25 9.25 9.25 0.3K
15:53 9.24 9.24 9.17 9.17 0.5K
15:54 9.06 9.24 9.06 9.24 0.6K
15:55 9.15 9.15 9.02 9.02 3.9K
15:56 9.02 9.02 9.02 9.02 0.4K
15:57 9.01 9.18 9.01 9.18 0.3K
15:58 9.19 9.19 9.19 9.19 0.2K
15:59 9.19 9.19 8.99 8.99 1.2K
16:00 9.18 9.30 9.03 9.03 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available