GH Research

GHRS
🏛️ usa →
13.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.43 13.25 12.43 12.57 4.1K
09:32 12.57 12.57 12.57 12.57 0.0K
09:33 12.57 12.57 12.57 12.57 0.0K
09:34 12.40 12.40 12.40 12.40 2.7K
09:35 12.41 12.41 12.41 12.41 0.1K
09:36 12.41 12.41 12.41 12.41 0.1K
09:37 12.41 12.41 12.41 12.41 0.0K
09:38 12.41 12.41 12.41 12.41 0.1K
09:39 12.41 12.41 12.41 12.41 0.0K
09:40 12.50 12.50 12.50 12.50 0.4K
09:41 12.42 12.42 12.42 12.42 0.1K
09:42 12.42 12.54 12.42 12.54 0.3K
09:43 12.54 12.55 12.54 12.55 0.3K
09:44 12.47 12.47 12.47 12.47 0.8K
09:45 12.45 12.45 12.45 12.45 1.1K
09:46 12.45 12.45 12.45 12.45 0.6K
09:47 12.43 12.43 12.35 12.35 2.6K
09:48 12.20 12.20 12.19 12.19 0.4K
09:49 12.22 12.26 12.22 12.26 0.5K
09:50 12.26 12.26 12.12 12.16 2.6K
09:51 12.16 12.23 12.16 12.23 1.2K
09:52 12.27 12.29 12.27 12.29 0.8K
09:53 12.29 12.42 12.29 12.42 0.3K
09:54 12.36 12.36 12.36 12.36 0.4K
09:55 12.35 12.35 12.35 12.35 0.3K
09:56 12.35 12.37 12.35 12.37 1.3K
09:57 12.37 12.37 12.37 12.37 0.4K
09:58 12.37 12.37 12.37 12.37 0.0K
09:59 12.39 12.39 12.39 12.39 0.1K
10:00 12.39 12.39 12.37 12.37 0.4K
10:01 12.39 12.39 12.39 12.39 0.2K
10:02 12.39 12.40 12.37 12.37 0.4K
10:03 12.39 12.39 12.39 12.39 0.2K
10:04 12.34 12.39 12.34 12.39 0.3K
10:05 12.28 12.28 12.28 12.28 0.6K
10:06 12.21 12.25 12.21 12.25 3.3K
10:07 12.24 12.24 12.24 12.24 0.4K
10:08 12.24 12.28 12.20 12.28 1.1K
10:09 12.28 12.28 12.28 12.28 0.2K
10:10 12.31 12.32 12.26 12.32 1.2K
10:11 12.32 12.37 12.32 12.37 0.9K
10:12 12.37 12.37 12.28 12.28 0.1K
10:13 12.28 12.28 12.26 12.26 0.2K
10:14 12.26 12.26 12.26 12.26 0.0K
10:15 12.26 12.26 12.26 12.26 0.2K
10:16 12.26 12.26 12.26 12.26 0.0K
10:17 12.26 12.26 12.26 12.26 0.3K
10:18 12.26 12.26 12.26 12.26 0.2K
10:19 12.26 12.26 12.26 12.26 0.0K
10:20 12.26 12.26 12.26 12.26 0.0K
10:21 12.32 12.32 12.32 12.32 0.4K
10:22 12.32 12.32 12.32 12.32 0.0K
10:23 12.32 12.32 12.32 12.32 0.0K
10:24 12.29 12.29 12.29 12.29 1.1K
10:25 12.32 12.32 12.28 12.28 0.8K
10:26 12.28 12.28 12.28 12.28 0.0K
10:27 12.32 12.32 12.25 12.25 1.2K
10:28 12.25 12.25 12.25 12.25 1.0K
10:29 12.25 12.25 12.25 12.25 0.0K
10:30 12.17 12.17 12.12 12.12 1.6K
10:31 12.12 12.12 12.12 12.12 0.3K
10:32 12.16 12.17 12.16 12.17 0.3K
10:33 12.17 12.17 12.17 12.17 0.0K
10:34 12.19 12.19 12.14 12.14 0.3K
10:35 12.14 12.14 12.14 12.14 0.0K
10:36 12.11 12.11 12.11 12.11 0.1K
10:37 12.11 12.11 12.11 12.11 0.0K
10:38 12.11 12.14 12.11 12.14 0.3K
10:39 12.10 12.10 12.10 12.10 0.2K
10:40 12.10 12.10 12.10 12.10 0.0K
10:41 12.11 12.11 12.11 12.11 0.7K
10:42 12.11 12.11 12.05 12.05 0.8K
10:43 12.05 12.05 12.05 12.05 0.1K
10:44 12.08 12.08 11.90 11.91 6.1K
10:45 11.85 11.85 11.83 11.83 0.6K
10:46 11.80 11.80 11.80 11.80 1.1K
10:47 11.80 11.80 11.80 11.80 0.0K
10:48 11.86 11.86 11.82 11.82 0.3K
10:49 11.82 11.87 11.82 11.87 0.8K
10:50 11.87 11.95 11.87 11.95 1.8K
10:51 11.95 11.95 11.95 11.95 0.0K
10:52 11.95 11.95 11.95 11.95 0.7K
10:53 11.95 11.95 11.95 11.95 0.7K
10:54 11.95 11.95 11.95 11.95 0.0K
10:55 11.95 11.95 11.95 11.95 0.3K
10:56 11.95 11.95 11.95 11.95 0.0K
10:57 11.95 11.95 11.95 11.95 0.0K
10:58 11.95 11.95 11.93 11.93 0.3K
10:59 11.93 11.93 11.93 11.93 0.0K
11:00 11.93 11.93 11.93 11.93 0.0K
11:01 11.86 11.91 11.86 11.91 0.4K
11:02 11.91 11.91 11.91 11.91 0.2K
11:03 11.91 11.91 11.91 11.91 0.0K
11:04 11.91 11.91 11.91 11.91 0.2K
11:05 11.91 11.91 11.91 11.91 0.0K
11:06 11.91 11.91 11.88 11.88 0.2K
11:07 11.88 11.88 11.88 11.88 0.6K
11:08 11.88 11.91 11.88 11.91 1.2K
11:09 11.91 11.91 11.91 11.91 0.0K
11:10 11.91 12.00 11.91 12.00 0.3K
11:11 12.00 12.00 12.00 12.00 0.0K
11:12 12.00 12.00 11.99 12.00 1.6K
11:13 12.01 12.01 12.01 12.01 0.2K
11:14 12.02 12.02 12.02 12.02 0.4K
11:15 12.02 12.02 12.02 12.02 0.0K
11:16 12.00 12.00 12.00 12.00 0.7K
11:17 12.00 12.00 12.00 12.00 0.0K
11:18 12.00 12.00 12.00 12.00 0.0K
11:19 11.99 11.99 11.99 11.99 1.9K
11:20 11.99 11.99 11.99 11.99 0.0K
11:21 11.99 11.99 11.99 11.99 0.0K
11:22 11.99 11.99 11.90 11.90 0.4K
11:23 11.94 11.94 11.94 11.94 0.3K
11:24 11.94 11.94 11.94 11.94 0.2K
11:25 11.94 11.94 11.94 11.94 0.0K
11:26 11.94 11.94 11.94 11.94 0.0K
11:27 11.94 11.94 11.94 11.94 0.1K
11:28 11.94 11.94 11.94 11.94 0.0K
11:29 11.94 11.94 11.94 11.94 0.0K
11:30 11.94 11.94 11.94 11.94 0.3K
11:31 11.94 11.97 11.94 11.97 0.6K
11:32 11.97 12.00 11.97 12.00 2.3K
11:33 11.95 11.99 11.95 11.98 0.6K
11:34 11.98 11.98 11.98 11.98 0.4K
11:35 11.98 11.98 11.94 11.94 1.4K
11:36 11.94 11.97 11.94 11.97 0.6K
11:37 11.97 11.97 11.97 11.97 0.0K
11:38 11.97 11.97 11.96 11.96 0.2K
11:39 11.95 11.95 11.87 11.87 1.5K
11:40 11.88 11.91 11.88 11.91 0.7K
11:41 11.91 11.96 11.91 11.96 1.7K
11:42 11.96 11.96 11.96 11.96 0.2K
11:43 11.96 11.98 11.96 11.98 1.0K
11:44 12.05 12.05 12.05 12.05 0.7K
11:45 12.11 12.11 12.11 12.11 0.5K
11:46 12.11 12.11 12.11 12.11 0.0K
11:47 12.11 12.11 11.97 11.97 0.4K
11:48 11.97 11.97 11.97 11.97 0.0K
11:49 11.97 11.97 11.96 11.96 0.2K
11:50 11.96 11.96 11.96 11.96 0.0K
11:51 11.96 11.96 11.96 11.96 0.1K
11:52 11.96 11.96 11.96 11.96 0.0K
11:53 11.96 11.96 11.96 11.96 0.2K
11:54 11.96 11.96 11.96 11.96 0.0K
11:55 12.02 12.02 12.02 12.02 0.2K
11:56 12.02 12.02 11.96 11.96 0.6K
11:57 11.96 11.96 11.96 11.96 0.0K
11:58 11.96 11.96 11.96 11.96 0.1K
11:59 11.96 11.96 11.96 11.96 0.0K
12:00 11.96 11.96 11.96 11.96 0.2K
12:01 11.96 11.96 11.93 11.93 0.3K
12:02 11.96 11.96 11.96 11.96 0.3K
12:03 11.96 11.96 11.96 11.96 0.0K
12:04 11.96 11.96 11.96 11.96 0.0K
12:05 11.96 11.96 11.96 11.96 0.0K
12:06 11.96 11.96 11.96 11.96 0.3K
12:07 11.96 11.96 11.96 11.96 0.0K
12:08 11.97 11.97 11.97 11.97 0.3K
12:09 11.97 11.97 11.97 11.97 0.8K
12:10 11.98 11.98 11.93 11.93 3.2K
12:11 11.92 12.01 11.92 11.92 4.3K
12:12 11.92 11.92 11.92 11.92 0.3K
12:13 11.92 11.92 11.92 11.92 0.0K
12:14 11.92 11.92 11.92 11.92 0.0K
12:15 11.92 11.92 11.89 11.91 0.8K
12:16 11.91 11.91 11.91 11.91 0.2K
12:17 11.91 11.91 11.89 11.91 1.0K
12:18 11.91 11.91 11.82 11.82 1.1K
12:19 11.76 11.76 11.76 11.76 0.9K
12:20 11.76 11.77 11.76 11.77 1.0K
12:21 11.77 11.77 11.77 11.77 0.5K
12:22 11.81 11.81 11.73 11.73 8.4K
12:23 11.73 11.73 11.73 11.73 0.3K
12:24 11.73 11.73 11.73 11.73 0.2K
12:25 11.73 11.73 11.73 11.73 0.0K
12:26 11.73 11.73 11.73 11.73 0.0K
12:27 11.69 11.70 11.69 11.70 1.4K
12:28 11.66 11.66 11.66 11.66 0.3K
12:29 11.66 11.70 11.66 11.70 0.5K
12:30 11.68 11.73 11.68 11.73 0.3K
12:31 11.67 11.67 11.67 11.67 0.5K
12:32 11.67 11.67 11.67 11.67 0.0K
12:33 11.67 11.67 11.67 11.67 0.0K
12:34 11.61 11.65 11.61 11.65 4.2K
12:35 11.65 11.65 11.65 11.65 0.7K
12:36 11.65 11.65 11.63 11.63 0.2K
12:37 11.63 11.63 11.63 11.63 0.2K
12:38 11.65 11.65 11.64 11.64 2.0K
12:39 11.64 11.65 11.64 11.65 0.9K
12:40 11.65 11.65 11.65 11.65 0.6K
12:41 11.65 11.65 11.65 11.65 0.2K
12:42 11.65 11.65 11.65 11.65 3.9K
12:43 11.66 11.66 11.63 11.63 1.7K
12:44 11.63 11.63 11.63 11.63 0.2K
12:45 11.63 11.63 11.63 11.63 0.2K
12:46 11.63 11.63 11.63 11.63 0.0K
12:47 11.63 11.63 11.61 11.61 1.3K
12:48 11.61 11.61 11.61 11.61 0.0K
12:49 11.61 11.61 11.61 11.61 0.2K
12:50 11.61 11.61 11.61 11.61 0.1K
12:51 11.61 11.61 11.61 11.61 0.1K
12:52 11.61 11.61 11.61 11.61 0.2K
12:53 11.61 11.61 11.58 11.58 0.8K
12:54 11.58 11.58 11.58 11.58 0.0K
12:55 11.58 11.59 11.58 11.59 0.6K
12:56 11.59 11.63 11.59 11.63 0.2K
12:57 11.63 11.63 11.63 11.63 0.0K
12:58 11.57 11.57 11.57 11.57 0.3K
12:59 11.57 11.57 11.57 11.57 0.2K
13:00 11.54 11.54 11.50 11.50 1.5K
13:01 11.50 11.50 11.50 11.50 0.0K
13:02 11.50 11.50 11.50 11.50 0.0K
13:03 11.56 11.56 11.55 11.55 0.3K
13:04 11.55 11.57 11.55 11.57 0.5K
13:05 11.57 11.57 11.57 11.57 0.0K
13:06 11.55 11.55 11.55 11.55 0.3K
13:07 11.55 11.55 11.44 11.49 3.6K
13:08 11.52 11.52 11.52 11.52 2.6K
13:09 11.54 11.54 11.54 11.54 0.3K
13:10 11.54 11.54 11.54 11.54 0.3K
13:11 11.54 11.54 11.54 11.54 0.1K
13:12 11.54 11.55 11.44 11.44 6.5K
13:13 11.34 11.34 11.34 11.34 29.9K
13:14 11.39 11.39 11.39 11.39 0.1K
13:15 11.39 11.39 11.39 11.39 0.0K
13:16 11.39 11.39 11.39 11.39 0.1K
13:17 11.44 11.46 11.44 11.46 9.5K
13:18 11.59 11.59 11.59 11.59 0.4K
13:19 11.55 11.55 11.55 11.55 0.2K
13:20 11.57 11.57 11.57 11.57 12.6K
13:21 11.63 11.63 11.61 11.61 10.2K
13:22 11.61 11.61 11.61 11.61 0.1K
13:23 11.61 11.61 11.61 11.61 1.6K
13:24 11.61 11.61 11.61 11.61 1.0K
13:25 11.55 11.59 11.55 11.59 0.6K
13:26 11.53 11.53 11.53 11.53 0.3K
13:27 11.55 11.55 11.55 11.55 0.1K
13:28 11.55 11.55 11.55 11.55 0.0K
13:29 11.55 11.55 11.55 11.55 0.2K
13:30 11.55 11.55 11.55 11.55 0.0K
13:31 11.55 11.62 11.55 11.55 0.5K
13:32 11.56 11.56 11.50 11.50 3.7K
13:33 11.51 11.51 11.41 11.41 1.5K
13:34 11.55 11.55 11.49 11.53 3.5K
13:35 11.55 11.55 11.55 11.55 0.6K
13:36 11.55 11.55 11.53 11.53 0.3K
13:37 11.52 11.55 11.50 11.55 0.8K
13:38 11.55 11.55 11.54 11.54 0.5K
13:39 11.55 11.55 11.55 11.55 2.5K
13:40 11.53 11.53 11.53 11.53 0.8K
13:41 11.53 11.55 11.53 11.55 0.2K
13:42 11.54 11.58 11.54 11.58 8.8K
13:43 11.55 11.55 11.53 11.55 47.2K
13:44 11.55 11.56 11.55 11.56 12.9K
13:45 11.55 11.56 11.55 11.56 1.2K
13:46 11.56 11.56 11.55 11.55 0.2K
13:47 11.55 11.55 11.55 11.55 0.0K
13:48 11.55 11.55 11.50 11.50 0.3K
13:49 11.50 11.52 11.50 11.52 1.4K
13:50 11.52 11.52 11.45 11.45 0.6K
13:51 11.45 11.45 11.45 11.45 0.0K
13:52 11.45 11.45 11.45 11.45 0.1K
13:53 11.45 11.52 11.45 11.52 0.1K
13:54 11.52 11.54 11.52 11.54 3.7K
13:55 11.51 11.51 11.51 11.51 0.6K
13:56 11.50 11.50 11.50 11.50 0.7K
13:57 11.50 11.50 11.50 11.50 0.0K
13:58 11.50 11.50 11.47 11.47 1.0K
13:59 11.48 11.48 11.48 11.48 0.1K
14:00 11.48 11.48 11.48 11.48 1.0K
14:01 11.48 11.48 11.48 11.48 0.1K
14:02 11.48 11.48 11.48 11.48 0.0K
14:03 11.48 11.48 11.44 11.45 3.8K
14:04 11.45 11.49 11.45 11.49 0.6K
14:05 11.49 11.49 11.49 11.49 0.2K
14:06 11.49 11.61 11.49 11.61 0.5K
14:07 11.58 11.58 11.58 11.58 0.2K
14:08 11.58 11.58 11.58 11.58 0.0K
14:09 11.61 11.61 11.61 11.61 0.2K
14:10 11.61 11.61 11.61 11.61 0.2K
14:11 11.61 11.64 11.61 11.64 0.1K
14:12 11.64 11.64 11.64 11.64 0.0K
14:13 11.64 11.64 11.64 11.64 0.1K
14:14 11.64 11.64 11.64 11.64 0.2K
14:15 11.64 11.64 11.52 11.52 1.0K
14:16 11.51 11.51 11.42 11.42 0.7K
14:17 11.42 11.42 11.42 11.42 0.0K
14:18 11.42 11.49 11.42 11.49 2.7K
14:19 11.49 11.55 11.49 11.49 0.9K
14:20 11.54 11.54 11.54 11.54 0.8K
14:21 11.69 11.69 11.60 11.68 0.9K
14:22 11.68 11.68 11.66 11.66 0.2K
14:23 11.66 11.66 11.64 11.64 0.4K
14:24 11.64 11.64 11.58 11.58 1.3K
14:25 11.89 11.89 11.89 11.89 1.1K
14:26 11.89 11.89 11.89 11.89 0.0K
14:27 11.84 11.84 11.84 11.84 0.1K
14:28 11.84 11.84 11.84 11.84 0.0K
14:29 11.91 11.91 11.91 11.91 0.8K
14:30 11.98 11.98 11.98 11.98 1.2K
14:31 11.98 12.01 11.98 12.01 0.9K
14:32 12.01 12.01 12.01 12.01 0.0K
14:33 12.01 12.06 12.01 12.06 2.2K
14:34 11.88 11.88 11.88 11.88 1.6K
14:35 11.89 11.89 11.89 11.89 0.7K
14:36 11.89 11.89 11.89 11.89 0.0K
14:37 11.89 11.89 11.89 11.89 0.2K
14:38 11.89 11.89 11.89 11.89 0.0K
14:39 11.95 11.95 11.95 11.95 0.5K
14:40 11.95 12.03 11.95 12.00 1.8K
14:41 12.00 12.00 12.00 12.00 0.2K
14:42 12.00 12.00 12.00 12.00 0.0K
14:43 12.00 12.02 12.00 12.02 1.0K
14:44 12.05 12.05 12.02 12.05 0.6K
14:45 12.05 12.05 12.05 12.05 1.8K
14:46 12.05 12.14 12.05 12.14 0.4K
14:47 12.08 12.19 12.08 12.19 0.8K
14:48 12.12 12.15 12.12 12.15 0.7K
14:49 12.15 12.16 12.15 12.16 0.4K
14:50 12.16 12.16 12.16 12.16 0.0K
14:51 12.16 12.20 12.16 12.20 2.1K
14:52 12.20 12.20 12.20 12.20 0.2K
14:53 12.22 12.22 12.22 12.22 1.6K
14:54 12.22 12.22 12.22 12.22 0.2K
14:55 12.22 12.22 12.22 12.22 0.0K
14:56 12.22 12.22 12.20 12.20 1.0K
14:57 12.20 12.20 12.20 12.20 0.0K
14:58 12.20 12.20 12.17 12.17 1.1K
14:59 12.17 12.17 12.12 12.12 0.6K
15:00 12.12 12.12 12.12 12.12 0.0K
15:01 12.12 12.12 12.12 12.12 0.0K
15:02 12.12 12.12 12.12 12.12 1.0K
15:03 12.12 12.12 12.12 12.12 0.0K
15:04 12.15 12.15 12.15 12.15 0.4K
15:05 12.15 12.15 12.15 12.15 0.0K
15:06 12.15 12.15 12.15 12.15 0.3K
15:07 12.15 12.15 12.15 12.15 0.2K
15:08 12.15 12.15 12.15 12.15 0.2K
15:09 12.15 12.15 12.15 12.15 0.5K
15:10 12.15 12.15 12.15 12.15 0.2K
15:11 12.15 12.15 12.15 12.15 0.3K
15:12 12.15 12.15 12.15 12.15 0.2K
15:13 12.16 12.17 12.16 12.16 2.2K
15:14 12.13 12.16 12.13 12.16 0.8K
15:15 12.16 12.16 12.16 12.16 0.2K
15:16 12.16 12.16 12.16 12.16 0.0K
15:17 12.16 12.16 12.16 12.16 0.1K
15:18 12.03 12.03 12.03 12.03 1.4K
15:19 12.03 12.03 12.03 12.03 0.0K
15:20 12.01 12.06 12.01 12.06 3.7K
15:21 12.06 12.06 12.06 12.06 0.5K
15:22 12.15 12.15 12.15 12.15 0.4K
15:23 12.15 12.15 12.09 12.09 0.8K
15:24 12.09 12.13 12.09 12.13 0.3K
15:25 12.14 12.14 12.14 12.14 0.1K
15:26 12.20 12.20 12.20 12.20 0.7K
15:27 12.12 12.12 12.12 12.12 1.3K
15:28 12.12 12.12 12.12 12.12 0.3K
15:29 12.12 12.12 12.12 12.12 0.6K
15:30 12.11 12.11 12.11 12.11 0.2K
15:31 12.18 12.18 12.18 12.18 0.4K
15:32 12.24 12.37 12.24 12.37 1.2K
15:33 12.24 12.24 12.24 12.24 1.6K
15:34 12.24 12.24 12.24 12.24 0.4K
15:35 12.27 12.27 12.25 12.25 1.9K
15:36 12.25 12.25 12.25 12.25 0.5K
15:37 12.25 12.34 12.25 12.30 0.9K
15:38 12.34 12.34 12.30 12.34 1.1K
15:39 12.37 12.37 12.37 12.37 0.2K
15:40 12.37 12.37 12.37 12.37 0.3K
15:41 12.37 12.37 12.37 12.37 0.5K
15:42 12.37 12.37 12.32 12.36 0.8K
15:43 12.36 12.36 12.36 12.36 0.3K
15:44 12.36 12.36 12.36 12.36 0.3K
15:45 12.36 12.37 12.36 12.36 0.5K
15:46 12.36 12.37 12.32 12.37 0.7K
15:47 12.37 12.37 12.36 12.36 0.4K
15:48 12.37 12.37 12.37 12.37 0.5K
15:49 12.36 12.36 12.36 12.36 0.3K
15:50 12.37 12.37 12.36 12.37 0.5K
15:51 12.36 12.36 12.30 12.32 2.0K
15:52 12.32 12.32 12.28 12.30 1.3K
15:53 12.30 12.30 12.30 12.30 0.7K
15:54 12.30 12.30 12.28 12.28 1.3K
15:55 12.24 12.24 12.18 12.21 4.4K
15:56 12.19 12.23 12.19 12.19 3.7K
15:57 12.19 12.24 12.19 12.22 2.6K
15:58 12.23 12.23 12.22 12.22 1.8K
15:59 12.22 12.24 12.20 12.20 6.4K
16:00 12.20 12.21 12.12 12.21 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available