GH Research

GHRS
🏛️ usa →
13.06
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.00 23.69 11.28 20.22 4,321.7K
09:32 20.20 20.20 19.59 19.95 95.6K
09:33 19.61 19.69 19.25 19.25 87.7K
09:34 19.30 19.43 19.28 19.43 70.1K
09:35 19.50 19.70 19.33 19.34 75.2K
09:36 19.33 19.33 18.83 19.15 189.4K
09:37 19.13 19.30 19.07 19.29 110.0K
09:38 19.27 19.29 19.20 19.25 70.8K
09:39 19.28 19.28 19.12 19.28 28.3K
09:40 19.50 19.50 19.39 19.47 84.3K
09:41 19.51 19.51 19.45 19.45 37.3K
09:42 19.51 19.51 19.22 19.22 52.9K
09:43 19.13 19.24 19.13 19.24 25.3K
09:44 19.34 19.41 19.26 19.34 21.2K
09:45 19.24 19.24 18.79 18.88 83.1K
09:46 18.89 18.97 18.82 18.82 49.5K
09:47 18.98 19.00 18.85 19.00 40.1K
09:48 19.00 19.21 19.00 19.21 42.5K
09:49 19.12 19.19 19.11 19.11 27.0K
09:50 19.11 19.23 19.07 19.09 29.4K
09:51 19.18 19.22 19.18 19.22 9.7K
09:52 19.29 20.00 19.29 19.61 94.2K
09:53 19.53 19.53 19.26 19.26 63.6K
09:54 19.26 19.60 19.26 19.47 35.5K
09:55 19.45 19.56 18.86 19.03 56.5K
09:56 19.10 19.20 19.09 19.09 37.7K
09:57 19.20 19.20 19.01 19.01 3.9K
09:58 19.14 19.25 19.14 19.25 19.0K
09:59 19.14 19.22 19.12 19.12 12.6K
10:00 19.12 19.12 19.08 19.10 15.2K
10:01 19.09 19.11 19.02 19.02 24.7K
10:02 19.11 19.16 19.08 19.08 13.4K
10:03 18.80 18.98 18.80 18.86 57.6K
10:04 18.61 18.90 18.61 18.90 33.7K
10:05 18.84 19.00 18.84 19.00 12.8K
10:06 19.00 19.00 18.92 18.92 27.3K
10:07 18.93 18.93 18.80 18.91 21.7K
10:08 18.95 19.00 18.89 18.94 7.7K
10:09 18.96 19.00 18.94 19.00 26.1K
10:10 18.97 18.99 18.96 18.99 6.9K
10:11 18.99 18.99 18.96 18.96 16.2K
10:12 18.99 18.99 18.95 18.98 8.7K
10:13 18.99 19.00 18.96 18.96 9.3K
10:14 18.93 18.99 18.93 18.97 16.5K
10:15 18.95 18.99 18.94 18.99 12.1K
10:16 18.78 18.78 18.55 18.55 39.9K
10:17 18.59 18.83 18.59 18.75 11.3K
10:18 18.76 18.82 18.76 18.76 37.6K
10:19 18.78 18.78 18.52 18.54 26.2K
10:20 18.64 18.68 18.43 18.68 25.6K
10:21 18.66 18.75 18.66 18.75 14.6K
10:22 18.75 18.75 18.65 18.65 9.0K
10:23 18.70 18.70 18.56 18.60 12.2K
10:24 18.60 18.62 18.60 18.61 16.3K
10:25 18.70 18.70 18.62 18.69 13.0K
10:26 18.70 18.80 18.70 18.71 27.4K
10:27 18.75 18.75 18.68 18.69 5.0K
10:28 18.68 18.68 18.62 18.62 10.8K
10:29 18.75 18.75 18.68 18.68 10.2K
10:30 18.68 18.76 18.68 18.76 16.5K
10:31 18.76 18.77 18.73 18.73 6.2K
10:32 18.75 18.83 18.74 18.78 3.6K
10:33 18.79 18.82 18.75 18.76 14.6K
10:34 18.66 18.72 18.60 18.60 19.0K
10:35 18.69 18.72 18.61 18.68 9.0K
10:36 18.60 18.60 18.50 18.50 8.8K
10:37 18.45 18.48 18.43 18.48 17.4K
10:38 18.48 18.48 18.43 18.43 4.0K
10:39 18.47 18.47 18.42 18.42 7.4K
10:40 18.46 18.50 18.43 18.50 21.8K
10:41 18.48 18.50 18.48 18.49 7.4K
10:42 18.48 18.50 18.47 18.50 5.5K
10:43 18.50 18.60 18.50 18.60 17.7K
10:44 18.50 18.55 18.50 18.55 4.2K
10:45 18.55 18.65 18.55 18.65 8.7K
10:46 18.65 18.65 18.63 18.65 3.3K
10:47 18.63 18.74 18.63 18.70 18.3K
10:48 18.74 18.77 18.73 18.77 12.9K
10:49 18.69 18.80 18.69 18.80 11.2K
10:50 18.79 18.85 18.77 18.80 14.3K
10:51 18.89 18.93 18.66 18.69 36.6K
10:52 18.68 18.75 18.68 18.69 15.3K
10:53 18.66 18.66 18.51 18.55 24.9K
10:54 18.51 18.54 18.50 18.53 12.6K
10:55 18.53 18.53 18.46 18.50 13.4K
10:56 18.48 18.50 18.48 18.50 5.5K
10:57 18.57 18.75 18.49 18.75 33.4K
10:58 18.60 18.60 18.60 18.60 3.3K
10:59 18.67 18.83 18.67 18.81 9.4K
11:00 18.85 19.00 18.85 18.97 25.8K
11:01 18.97 19.20 18.95 19.20 18.6K
11:02 19.25 19.67 19.25 19.67 76.2K
11:03 19.50 19.50 19.30 19.40 20.9K
11:04 19.53 19.53 19.50 19.50 12.1K
11:05 19.50 19.53 19.24 19.24 17.3K
11:06 19.34 19.34 19.23 19.27 7.3K
11:07 19.27 19.30 19.25 19.30 7.2K
11:08 19.30 19.32 19.30 19.32 14.2K
11:09 19.35 19.40 19.35 19.36 12.0K
11:10 19.37 19.45 19.37 19.39 7.2K
11:11 19.43 19.50 19.42 19.49 12.8K
11:12 19.49 19.60 19.46 19.46 38.7K
11:13 19.30 19.36 19.02 19.08 35.7K
11:14 19.13 19.40 19.13 19.20 36.9K
11:15 19.20 19.26 19.20 19.26 7.2K
11:16 19.30 19.30 19.24 19.27 18.5K
11:17 19.29 19.48 19.29 19.40 13.3K
11:18 19.48 19.48 19.36 19.36 5.7K
11:19 19.38 19.50 19.37 19.44 13.8K
11:20 19.44 19.50 19.44 19.48 4.4K
11:21 19.48 19.50 19.45 19.50 10.2K
11:22 19.50 19.50 19.50 19.50 9.3K
11:23 19.50 19.54 19.48 19.49 24.6K
11:24 19.50 19.50 19.38 19.38 19.0K
11:25 19.30 19.30 19.04 19.04 21.8K
11:26 18.83 19.26 18.83 19.06 26.1K
11:27 19.04 19.20 19.04 19.13 12.3K
11:28 19.14 19.17 19.13 19.16 6.7K
11:29 19.15 19.17 19.15 19.17 4.8K
11:30 19.23 19.23 19.18 19.20 7.4K
11:31 19.20 19.24 19.18 19.21 14.7K
11:32 19.20 19.20 19.20 19.20 10.7K
11:33 19.23 19.25 19.20 19.25 3.1K
11:34 19.25 19.27 19.24 19.27 17.1K
11:35 19.23 19.31 19.23 19.28 6.2K
11:36 19.28 19.35 19.28 19.35 8.6K
11:37 19.35 19.40 19.32 19.40 3.6K
11:38 19.40 19.42 19.35 19.42 13.3K
11:39 19.45 19.45 19.44 19.45 11.0K
11:40 19.45 19.45 19.10 19.17 22.5K
11:41 19.17 19.20 19.16 19.17 16.0K
11:42 19.18 19.19 19.17 19.19 3.5K
11:43 19.19 19.20 19.19 19.19 7.9K
11:44 19.18 19.27 19.18 19.22 2.7K
11:45 19.22 19.25 19.22 19.22 4.3K
11:46 19.23 19.25 19.22 19.24 25.9K
11:47 19.26 19.26 19.23 19.25 10.6K
11:48 19.25 19.25 19.20 19.20 5.3K
11:49 19.20 19.20 19.06 19.13 9.4K
11:50 19.13 19.13 19.06 19.06 4.0K
11:51 19.13 19.13 19.07 19.07 1.1K
11:52 19.07 19.18 19.07 19.18 1.4K
11:53 19.18 19.18 19.15 19.15 1.7K
11:54 19.15 19.20 19.14 19.14 1.7K
11:55 19.20 19.20 19.14 19.14 3.8K
11:56 19.14 19.20 19.14 19.20 3.4K
11:57 19.20 19.24 19.20 19.24 2.9K
11:58 19.24 19.29 19.24 19.29 3.4K
11:59 19.30 19.30 19.23 19.30 4.1K
12:00 19.30 19.34 19.25 19.32 10.7K
12:01 19.41 19.41 19.23 19.35 3.2K
12:02 19.37 19.40 19.34 19.34 15.2K
12:03 19.34 19.37 19.05 19.05 23.2K
12:04 19.05 19.16 19.05 19.10 21.9K
12:05 19.08 19.20 19.08 19.20 3.4K
12:06 19.20 19.34 19.20 19.34 5.9K
12:07 19.34 19.34 19.21 19.25 12.5K
12:08 19.25 19.30 19.25 19.27 13.5K
12:09 19.24 19.24 19.17 19.20 1.3K
12:10 19.20 19.27 19.20 19.25 10.1K
12:11 19.25 19.28 19.25 19.25 12.5K
12:12 19.22 19.25 19.18 19.25 3.3K
12:13 19.25 19.26 19.25 19.26 2.5K
12:14 19.26 19.26 19.07 19.07 11.6K
12:15 19.10 19.13 19.06 19.13 25.4K
12:16 19.13 19.16 19.08 19.08 2.2K
12:17 19.08 19.16 19.08 19.16 1.5K
12:18 19.16 19.24 19.16 19.24 2.1K
12:19 19.17 19.17 19.12 19.12 7.0K
12:20 19.09 19.23 19.09 19.23 3.5K
12:21 19.15 19.17 19.15 19.17 4.0K
12:22 19.17 19.24 19.17 19.20 3.2K
12:23 19.19 19.20 19.19 19.20 5.0K
12:24 19.20 19.21 19.19 19.20 5.8K
12:25 19.20 19.21 19.18 19.21 10.5K
12:26 19.20 19.20 19.20 19.20 1.7K
12:27 19.20 19.20 19.15 19.20 8.3K
12:28 19.20 19.20 19.06 19.06 13.6K
12:29 19.06 19.12 19.06 19.12 1.6K
12:30 19.10 19.16 19.10 19.15 2.7K
12:31 19.12 19.18 19.11 19.18 5.0K
12:32 19.22 19.22 19.18 19.20 2.7K
12:33 19.20 19.20 19.19 19.19 6.2K
12:34 19.20 19.20 19.19 19.19 14.1K
12:35 19.22 19.22 19.20 19.21 3.6K
12:36 19.19 19.19 19.19 19.19 9.9K
12:37 19.18 19.23 19.18 19.21 6.3K
12:38 19.19 19.23 19.19 19.23 8.0K
12:39 19.25 19.30 19.22 19.30 22.1K
12:40 19.30 19.33 19.30 19.32 5.7K
12:41 19.31 19.39 19.31 19.31 9.3K
12:42 19.35 19.39 19.31 19.31 9.7K
12:43 19.37 19.40 19.33 19.33 5.8K
12:44 19.40 19.49 19.39 19.45 16.4K
12:45 19.49 19.50 19.47 19.47 9.0K
12:46 19.50 19.52 19.48 19.50 14.5K
12:47 19.50 19.54 19.50 19.54 19.2K
12:48 19.54 19.55 19.50 19.54 4.2K
12:49 19.54 19.54 19.50 19.50 3.7K
12:50 19.53 19.55 19.53 19.55 4.4K
12:51 19.55 19.55 19.54 19.55 7.3K
12:52 19.53 19.57 19.53 19.57 15.7K
12:53 19.57 19.57 19.53 19.54 4.9K
12:54 19.56 19.60 19.54 19.60 14.7K
12:55 19.61 19.64 19.60 19.64 9.3K
12:56 19.64 19.65 19.62 19.65 9.4K
12:57 19.65 19.68 19.64 19.65 12.6K
12:58 19.63 19.63 19.58 19.59 3.8K
12:59 19.59 19.64 19.59 19.60 6.8K
13:00 19.58 19.59 19.50 19.50 10.7K
13:01 19.50 19.53 19.41 19.41 10.8K
13:02 19.48 19.48 19.44 19.44 0.8K
13:03 19.44 19.51 19.44 19.50 5.7K
13:04 19.44 19.50 19.43 19.50 3.7K
13:05 19.50 19.50 19.50 19.50 5.4K
13:06 19.55 19.55 19.52 19.52 7.4K
13:07 19.52 19.55 19.52 19.55 8.6K
13:08 19.55 19.55 19.46 19.50 28.8K
13:09 19.40 19.40 19.40 19.40 20.2K
13:10 19.40 19.40 19.21 19.30 40.2K
13:11 19.30 19.30 19.26 19.28 8.3K
13:12 19.25 19.30 19.25 19.30 5.3K
13:13 19.30 19.30 19.27 19.30 1.8K
13:14 19.33 19.38 19.31 19.38 4.0K
13:15 19.38 19.43 19.37 19.37 3.7K
13:16 19.40 19.40 19.37 19.40 3.8K
13:17 19.40 19.45 19.40 19.45 6.5K
13:18 19.46 19.47 19.45 19.46 6.9K
13:19 19.45 19.50 19.44 19.50 7.3K
13:20 19.50 19.53 19.46 19.46 5.3K
13:21 19.54 19.54 19.50 19.50 2.6K
13:22 19.50 19.50 19.50 19.50 2.0K
13:23 19.50 19.54 19.50 19.50 6.0K
13:24 19.50 19.51 19.50 19.51 1.5K
13:25 19.51 19.53 19.49 19.49 6.7K
13:26 19.49 19.55 19.49 19.52 2.3K
13:27 19.56 19.56 19.38 19.38 17.2K
13:28 19.47 19.47 19.33 19.33 17.6K
13:29 19.32 19.32 19.12 19.12 12.7K
13:30 19.12 19.15 19.12 19.15 17.1K
13:31 19.35 19.35 19.18 19.20 3.1K
13:32 19.20 19.27 19.20 19.21 1.2K
13:33 19.28 19.28 19.15 19.15 7.8K
13:34 19.12 19.15 19.12 19.15 8.9K
13:35 19.15 19.15 19.08 19.08 39.6K
13:36 19.08 19.16 19.08 19.15 1.8K
13:37 19.17 19.17 19.10 19.10 5.8K
13:38 19.10 19.15 19.07 19.07 18.4K
13:39 19.11 19.11 18.99 19.06 5.0K
13:40 19.06 19.14 19.03 19.03 8.3K
13:41 19.09 19.10 19.09 19.10 1.4K
13:42 19.10 19.13 19.10 19.10 1.1K
13:43 19.10 19.23 19.10 19.23 8.4K
13:44 19.14 19.17 19.14 19.17 7.1K
13:45 19.12 19.13 19.12 19.13 9.1K
13:46 19.13 19.20 19.12 19.20 5.3K
13:47 19.20 19.20 19.13 19.13 1.1K
13:48 19.13 19.13 19.12 19.12 2.9K
13:49 19.12 19.13 19.12 19.13 1.2K
13:50 19.13 19.20 19.13 19.20 3.2K
13:51 19.20 19.24 19.20 19.24 0.4K
13:52 19.22 19.24 19.19 19.22 2.0K
13:53 19.22 19.22 19.18 19.20 4.8K
13:54 19.20 19.22 19.20 19.22 6.3K
13:55 19.21 19.23 19.18 19.19 12.0K
13:56 19.21 19.22 19.20 19.20 3.1K
13:57 19.20 19.22 19.20 19.21 5.5K
13:58 19.21 19.22 19.19 19.19 6.2K
13:59 19.19 19.19 19.10 19.10 0.6K
14:00 19.10 19.10 19.08 19.08 5.0K
14:01 19.08 19.08 19.08 19.08 1.8K
14:02 19.08 19.10 19.08 19.10 3.0K
14:03 19.10 19.25 19.08 19.25 3.2K
14:04 19.25 19.25 19.25 19.25 0.5K
14:05 19.25 19.25 19.15 19.15 3.6K
14:06 19.15 19.15 19.14 19.14 0.5K
14:07 19.14 19.15 19.14 19.15 5.3K
14:08 19.15 19.18 19.15 19.18 4.1K
14:09 19.20 19.20 19.17 19.17 2.0K
14:10 19.17 19.17 19.17 19.17 1.7K
14:11 19.19 19.20 19.19 19.19 4.6K
14:12 19.19 19.20 19.19 19.20 2.0K
14:13 19.20 19.22 19.20 19.22 2.3K
14:14 19.21 19.23 19.21 19.22 10.6K
14:15 19.22 19.22 19.22 19.22 4.2K
14:16 19.21 19.21 19.18 19.18 12.3K
14:17 19.01 19.05 19.00 19.03 18.2K
14:18 19.00 19.07 19.00 19.04 9.1K
14:19 19.04 19.05 19.04 19.05 7.0K
14:20 19.05 19.05 19.03 19.03 12.3K
14:21 19.03 19.05 18.99 19.00 32.6K
14:22 19.03 19.03 18.98 19.00 8.5K
14:23 18.89 18.91 18.89 18.91 15.6K
14:24 18.91 18.94 18.83 18.94 7.1K
14:25 18.94 18.99 18.76 18.79 16.2K
14:26 18.80 18.83 18.78 18.83 13.0K
14:27 18.83 18.84 18.83 18.83 4.0K
14:28 18.85 18.85 18.83 18.85 5.4K
14:29 18.84 18.85 18.84 18.85 17.6K
14:30 18.85 18.85 18.85 18.85 2.6K
14:31 18.85 18.85 18.85 18.85 3.4K
14:32 18.85 18.85 18.85 18.85 0.3K
14:33 18.85 18.85 18.85 18.85 7.0K
14:34 18.85 18.85 18.85 18.85 1.1K
14:35 18.73 18.78 18.73 18.78 17.6K
14:36 18.74 18.75 18.74 18.75 11.4K
14:37 18.75 18.75 18.75 18.75 9.5K
14:38 18.75 18.75 18.75 18.75 3.5K
14:39 18.75 18.82 18.75 18.79 7.2K
14:40 18.80 18.80 18.80 18.80 10.7K
14:41 18.80 18.82 18.80 18.82 15.9K
14:42 18.83 18.84 18.82 18.82 2.5K
14:43 18.84 18.84 18.80 18.82 7.4K
14:44 18.85 18.85 18.82 18.82 3.9K
14:45 18.82 18.84 18.81 18.81 8.4K
14:46 18.79 18.81 18.75 18.81 6.7K
14:47 18.80 18.82 18.74 18.74 10.7K
14:48 18.74 18.75 18.74 18.75 6.9K
14:49 18.75 18.75 18.73 18.73 3.2K
14:50 18.73 18.81 18.73 18.73 4.9K
14:51 18.73 18.76 18.62 18.67 11.4K
14:52 18.57 18.68 18.57 18.62 10.5K
14:53 18.62 18.62 18.53 18.53 10.6K
14:54 18.55 18.55 18.35 18.35 17.7K
14:55 18.33 18.41 18.33 18.41 4.7K
14:56 18.41 18.41 18.00 18.17 18.1K
14:57 18.16 18.38 18.16 18.38 12.6K
14:58 18.45 18.48 18.42 18.48 4.0K
14:59 18.49 18.49 18.45 18.45 2.1K
15:00 18.49 18.52 18.49 18.52 8.7K
15:01 18.53 18.55 18.53 18.55 8.7K
15:02 18.55 18.55 18.55 18.55 5.7K
15:03 18.65 18.65 18.59 18.60 6.7K
15:04 18.60 18.64 18.60 18.63 14.8K
15:05 18.55 18.55 18.54 18.54 9.4K
15:06 18.54 18.54 18.49 18.50 4.0K
15:07 18.50 18.55 18.50 18.55 5.8K
15:08 18.55 18.86 18.55 18.86 10.8K
15:09 18.66 18.68 18.60 18.60 4.4K
15:10 18.56 18.76 18.56 18.76 11.7K
15:11 18.75 18.75 18.60 18.60 18.1K
15:12 18.60 18.80 18.60 18.73 10.5K
15:13 18.74 18.75 18.72 18.72 11.5K
15:14 18.64 18.64 18.45 18.55 32.0K
15:15 18.50 18.55 18.34 18.50 70.9K
15:16 18.50 18.56 18.50 18.56 4.1K
15:17 18.56 18.60 18.56 18.58 3.3K
15:18 18.58 18.58 18.58 18.58 4.8K
15:19 18.58 18.58 18.57 18.58 3.7K
15:20 18.57 18.58 18.56 18.56 5.7K
15:21 18.56 18.56 18.56 18.56 0.5K
15:22 18.60 18.61 18.60 18.61 9.2K
15:23 18.64 18.65 18.60 18.60 11.2K
15:24 18.65 18.65 18.50 18.50 8.0K
15:25 18.50 18.50 18.45 18.45 9.6K
15:26 18.45 18.45 18.45 18.45 2.0K
15:27 18.50 18.50 18.49 18.50 13.4K
15:28 18.57 18.57 18.50 18.57 18.6K
15:29 18.57 18.58 18.55 18.55 8.0K
15:30 18.55 18.55 18.49 18.52 61.7K
15:31 18.49 18.50 18.40 18.50 108.2K
15:32 18.35 18.42 18.33 18.33 13.2K
15:33 18.33 18.33 18.25 18.30 10.1K
15:34 18.25 18.29 18.21 18.21 21.0K
15:35 18.01 18.12 18.01 18.08 61.3K
15:36 18.10 18.13 18.00 18.05 11.2K
15:37 18.05 18.07 18.05 18.05 7.8K
15:38 18.04 18.14 18.04 18.07 7.9K
15:39 18.07 18.08 18.05 18.08 8.9K
15:40 18.08 18.08 18.04 18.05 13.7K
15:41 18.04 18.09 18.04 18.09 10.7K
15:42 18.09 18.19 18.09 18.19 6.6K
15:43 18.16 18.25 18.15 18.20 11.2K
15:44 18.09 18.09 18.00 18.00 32.0K
15:45 18.03 18.03 18.00 18.00 24.7K
15:46 18.00 18.06 17.81 17.81 102.4K
15:47 17.81 18.00 17.73 18.00 13.9K
15:48 17.94 18.01 17.91 17.91 38.3K
15:49 18.00 18.00 17.92 18.00 7.3K
15:50 18.00 18.00 17.99 18.00 28.3K
15:51 18.01 18.01 17.99 18.00 12.5K
15:52 18.00 18.00 17.99 17.99 15.5K
15:53 17.99 18.00 17.99 18.00 14.8K
15:54 18.00 18.00 17.99 18.00 12.1K
15:55 18.00 18.00 17.99 18.00 19.6K
15:56 18.00 18.00 18.00 18.00 11.5K
15:57 18.00 18.00 17.98 18.00 30.6K
15:58 18.00 18.00 17.98 18.00 10.3K
15:59 17.96 18.00 17.96 17.99 11.3K
16:00 18.00 18.37 17.03 17.99 187.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available