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 11.87 11.94 11.87 11.91 5.7K
09:32 11.89 11.89 11.89 11.89 0.6K
09:33 11.89 11.89 11.89 11.89 0.0K
09:34 11.87 12.04 11.87 12.04 0.6K
09:35 12.04 12.04 12.04 12.04 0.0K
09:36 12.04 12.04 12.04 12.04 0.0K
09:37 12.04 12.04 12.04 12.04 0.0K
09:38 12.04 12.04 12.04 12.04 0.0K
09:39 12.04 12.04 12.04 12.04 0.0K
09:40 11.90 11.90 11.90 11.90 2.0K
09:41 11.90 11.90 11.68 11.68 0.4K
09:42 11.83 11.83 11.83 11.83 0.1K
09:43 11.83 11.83 11.83 11.83 0.0K
09:44 11.83 11.83 11.83 11.83 0.0K
09:45 11.67 11.83 11.67 11.83 0.3K
09:46 11.83 11.83 11.83 11.83 0.0K
09:47 11.83 11.83 11.83 11.83 0.0K
09:48 11.84 11.84 11.84 11.84 0.4K
09:49 11.84 11.84 11.84 11.84 0.1K
09:50 11.84 11.84 11.84 11.84 0.0K
09:51 11.84 11.84 11.80 11.80 0.3K
09:52 11.80 11.80 11.80 11.80 0.6K
09:53 11.80 11.94 11.80 11.94 1.2K
09:54 11.94 11.94 11.94 11.94 1.1K
09:55 11.94 11.94 11.94 11.94 0.1K
09:56 11.99 11.99 11.99 11.99 0.8K
09:57 11.99 12.00 11.99 12.00 0.1K
09:58 12.00 12.00 12.00 12.00 0.0K
09:59 12.00 12.09 12.00 12.09 1.0K
10:00 12.03 12.03 11.95 11.95 1.2K
10:01 11.95 11.95 11.95 11.95 0.0K
10:02 11.95 12.03 11.95 12.03 0.6K
10:03 11.95 12.03 11.95 12.03 0.8K
10:04 12.03 12.03 11.95 12.03 0.4K
10:05 12.03 12.03 12.03 12.03 0.0K
10:06 12.03 12.03 12.03 12.03 0.0K
10:07 12.03 12.03 12.03 12.03 0.3K
10:08 12.03 12.03 12.03 12.03 0.1K
10:09 12.03 12.03 12.03 12.03 0.0K
10:10 12.03 12.03 12.03 12.03 0.1K
10:11 12.03 12.03 12.03 12.03 0.0K
10:12 11.95 11.95 11.95 11.95 0.1K
10:13 12.00 12.08 12.00 12.08 3.0K
10:14 12.08 12.08 12.08 12.08 0.2K
10:15 12.08 12.08 12.08 12.08 0.0K
10:16 12.08 12.08 12.08 12.08 0.0K
10:17 12.08 12.08 12.08 12.08 0.0K
10:18 12.08 12.08 12.08 12.08 0.1K
10:19 12.01 12.11 12.01 12.11 0.8K
10:20 12.11 12.11 12.05 12.05 0.1K
10:21 12.05 12.05 12.05 12.05 0.0K
10:22 12.05 12.05 12.05 12.05 0.0K
10:23 12.11 12.11 12.05 12.10 1.2K
10:24 12.06 12.06 12.06 12.06 0.1K
10:25 12.04 12.10 12.04 12.05 0.9K
10:26 12.05 12.05 12.05 12.05 0.4K
10:27 12.05 12.09 12.05 12.09 0.1K
10:28 12.09 12.16 12.09 12.16 1.8K
10:29 12.16 12.16 12.16 12.16 0.0K
10:30 12.16 12.16 12.16 12.16 0.0K
10:31 12.16 12.16 12.16 12.16 0.2K
10:32 12.16 12.16 12.16 12.16 0.0K
10:33 11.99 12.00 11.99 12.00 2.1K
10:34 12.01 12.01 12.01 12.01 0.3K
10:35 12.01 12.01 12.01 12.01 0.0K
10:36 12.01 12.01 12.01 12.01 0.4K
10:37 12.01 12.01 12.01 12.01 0.2K
10:38 12.01 12.01 12.01 12.01 0.6K
10:39 12.01 12.01 12.01 12.01 0.4K
10:40 12.01 12.01 12.01 12.01 0.0K
10:41 11.98 11.98 11.98 11.98 0.1K
10:42 11.90 12.01 11.90 12.01 1.1K
10:43 12.01 12.01 12.01 12.01 0.0K
10:44 12.01 12.09 12.01 12.09 1.0K
10:45 12.09 12.09 11.99 11.99 0.9K
10:46 11.99 11.99 11.99 11.99 0.0K
10:47 11.99 11.99 11.96 11.96 0.5K
10:48 11.93 12.01 11.93 12.01 0.7K
10:49 12.01 12.01 12.01 12.01 0.0K
10:50 11.99 11.99 11.99 11.99 0.1K
10:51 11.83 11.83 11.83 11.83 0.7K
10:52 12.01 12.01 12.01 12.01 0.2K
10:53 12.01 12.01 12.01 12.01 0.0K
10:54 12.01 12.01 11.98 11.98 0.1K
10:55 12.01 12.01 12.01 12.01 0.1K
10:56 11.98 11.98 11.98 11.98 0.1K
10:57 11.98 11.98 11.98 11.98 0.0K
10:58 11.98 12.01 11.98 12.01 0.1K
10:59 11.83 11.83 11.83 11.83 0.3K
11:00 11.83 12.00 11.83 12.00 0.4K
11:01 12.00 12.00 11.89 11.89 0.3K
11:02 11.89 11.99 11.89 11.89 0.4K
11:03 11.89 11.89 11.89 11.89 0.3K
11:04 11.89 11.89 11.89 11.89 0.1K
11:05 11.89 11.99 11.89 11.99 0.7K
11:06 11.99 11.99 11.99 11.99 0.0K
11:07 12.01 12.01 12.01 12.01 0.1K
11:08 11.93 11.95 11.93 11.95 0.5K
11:09 12.01 12.01 11.99 12.01 1.0K
11:10 11.98 11.98 11.98 11.98 0.1K
11:11 12.00 12.00 12.00 12.00 0.6K
11:12 12.09 12.09 12.08 12.08 0.3K
11:13 12.08 12.08 12.08 12.08 0.3K
11:14 12.08 12.08 12.08 12.08 0.0K
11:15 12.12 12.12 12.03 12.03 0.2K
11:16 12.12 12.12 12.12 12.12 0.1K
11:17 12.12 12.12 12.12 12.12 0.0K
11:18 12.12 12.12 12.12 12.12 0.2K
11:19 12.12 12.12 12.06 12.06 0.2K
11:20 12.00 12.00 12.00 12.00 0.1K
11:21 11.99 12.00 11.99 12.00 0.2K
11:22 12.06 12.06 11.97 11.97 0.4K
11:23 11.97 11.97 11.97 11.97 0.4K
11:24 12.01 12.01 11.97 11.97 1.6K
11:25 11.97 12.00 11.92 12.00 1.7K
11:26 12.01 12.01 12.01 12.01 0.2K
11:27 12.01 12.01 11.97 11.97 0.1K
11:28 11.97 11.97 11.97 11.97 0.0K
11:29 12.00 12.00 11.96 11.96 1.8K
11:30 11.96 11.98 11.96 11.98 0.5K
11:31 11.98 11.98 11.98 11.98 0.1K
11:32 11.95 11.95 11.95 11.95 0.5K
11:33 11.95 11.98 11.95 11.98 0.1K
11:34 11.98 11.98 11.80 11.91 1.3K
11:35 11.91 11.95 11.80 11.95 1.3K
11:36 11.93 11.93 11.93 11.93 0.1K
11:37 11.93 11.93 11.93 11.93 0.1K
11:38 12.00 12.00 12.00 12.00 0.1K
11:39 12.00 12.00 11.98 11.98 1.0K
11:40 11.98 11.98 11.98 11.98 0.2K
11:41 11.98 11.98 11.98 11.98 1.2K
11:42 11.98 11.98 11.98 11.98 0.3K
11:43 11.96 11.96 11.85 11.85 1.5K
11:44 11.90 11.94 11.90 11.94 1.5K
11:45 11.94 11.94 11.94 11.94 0.1K
11:46 11.94 11.97 11.94 11.97 0.3K
11:47 11.97 11.97 11.97 11.97 0.2K
11:48 11.97 11.97 11.97 11.97 0.0K
11:49 11.97 11.97 11.97 11.97 0.0K
11:50 11.97 11.97 11.97 11.97 0.2K
11:51 11.97 11.97 11.97 11.97 0.0K
11:52 11.97 11.97 11.97 11.97 0.0K
11:53 11.97 11.97 11.97 11.97 0.0K
11:54 11.97 11.97 11.97 11.97 0.0K
11:55 11.97 11.97 11.97 11.97 0.0K
11:56 12.03 12.03 12.03 12.03 0.5K
11:57 12.03 12.03 12.03 12.03 0.1K
11:58 12.03 12.03 12.03 12.03 0.0K
11:59 12.04 12.04 12.04 12.04 0.1K
12:00 12.04 12.04 12.04 12.04 0.0K
12:01 12.04 12.04 12.04 12.04 0.2K
12:02 12.04 12.04 12.04 12.04 0.3K
12:03 12.12 12.12 12.12 12.12 0.3K
12:04 12.12 12.12 12.12 12.12 0.0K
12:05 12.04 12.04 12.04 12.04 0.3K
12:06 12.15 12.15 12.04 12.04 0.4K
12:07 12.04 12.04 12.04 12.04 0.1K
12:08 12.04 12.12 12.00 12.00 1.1K
12:09 12.00 12.00 12.00 12.00 0.0K
12:10 12.00 12.00 12.00 12.00 0.0K
12:11 12.08 12.08 12.08 12.08 0.2K
12:12 12.08 12.09 12.08 12.09 0.3K
12:13 12.02 12.02 12.02 12.02 0.2K
12:14 12.02 12.02 12.02 12.02 0.0K
12:15 12.02 12.02 12.02 12.02 0.8K
12:16 12.02 12.02 12.02 12.02 0.1K
12:17 12.02 12.02 12.02 12.02 0.0K
12:18 12.02 12.02 12.00 12.00 1.7K
12:19 11.88 11.88 11.88 11.88 0.4K
12:20 11.88 11.88 11.88 11.88 0.0K
12:21 12.06 12.06 12.06 12.06 0.2K
12:22 12.06 12.06 11.96 11.96 0.4K
12:23 11.96 11.96 11.96 11.96 0.4K
12:24 11.94 11.94 11.94 11.94 0.2K
12:25 12.10 12.18 12.10 12.18 4.7K
12:26 12.18 12.18 12.18 12.18 0.0K
12:27 12.18 12.18 12.10 12.10 4.0K
12:28 12.10 12.10 12.10 12.10 0.5K
12:29 12.10 12.10 12.10 12.10 0.0K
12:30 12.10 12.10 12.10 12.10 0.0K
12:31 12.17 12.17 12.17 12.17 0.1K
12:32 12.17 12.17 12.17 12.17 0.0K
12:33 12.17 12.17 12.17 12.17 0.0K
12:34 12.09 12.09 12.09 12.09 0.6K
12:35 12.09 12.09 12.09 12.09 0.1K
12:36 12.09 12.09 12.09 12.09 0.0K
12:37 12.00 12.10 12.00 12.00 1.1K
12:38 12.00 12.00 12.00 12.00 0.0K
12:39 12.00 12.10 12.00 12.10 0.3K
12:40 12.10 12.10 12.10 12.10 0.0K
12:41 12.10 12.10 12.10 12.10 0.0K
12:42 12.10 12.10 12.00 12.00 0.7K
12:43 12.04 12.04 12.04 12.04 0.7K
12:44 12.04 12.04 12.04 12.04 0.2K
12:45 12.04 12.04 12.04 12.04 0.0K
12:46 12.04 12.09 12.04 12.09 0.7K
12:47 12.10 12.11 12.10 12.11 1.0K
12:48 12.11 12.17 12.11 12.17 2.0K
12:49 12.16 12.16 12.16 12.16 0.3K
12:50 12.16 12.17 12.09 12.12 1.1K
12:51 12.17 12.17 12.17 12.17 0.1K
12:52 12.17 12.17 12.17 12.17 0.1K
12:53 12.17 12.17 12.17 12.17 0.0K
12:54 12.20 12.20 12.20 12.20 2.8K
12:55 12.20 12.20 12.20 12.20 0.0K
12:56 12.20 12.20 12.20 12.20 0.0K
12:57 12.20 12.20 12.20 12.20 0.0K
12:58 12.20 12.20 12.20 12.20 0.0K
12:59 12.20 12.20 12.20 12.20 0.0K
13:00 12.30 12.30 12.30 12.30 142.3K
13:01 12.30 12.30 12.27 12.27 0.4K
13:02 12.27 12.27 12.22 12.22 0.2K
13:03 12.22 12.22 12.22 12.22 0.2K
13:04 12.22 12.22 12.20 12.20 1.7K
13:05 12.20 12.20 12.20 12.20 0.1K
13:06 12.22 12.22 12.22 12.22 0.2K
13:07 12.13 12.13 12.13 12.13 0.1K
13:08 12.12 12.12 12.09 12.09 0.8K
13:09 12.09 12.09 12.09 12.09 0.1K
13:10 12.09 12.09 12.09 12.09 0.1K
13:11 12.09 12.09 12.09 12.09 0.5K
13:12 12.09 12.09 12.09 12.09 0.0K
13:13 12.09 12.09 12.09 12.09 0.0K
13:14 12.14 12.14 12.14 12.14 0.2K
13:15 12.14 12.14 12.00 12.00 4.7K
13:16 12.20 12.20 12.03 12.03 1.1K
13:17 12.04 12.04 12.04 12.04 0.8K
13:18 12.04 12.04 12.04 12.04 0.0K
13:19 12.04 12.04 12.04 12.04 0.0K
13:20 12.04 12.04 12.04 12.04 0.0K
13:21 12.04 12.09 12.00 12.00 1.0K
13:22 12.00 12.00 11.95 12.00 0.5K
13:23 12.00 12.00 12.00 12.00 0.2K
13:24 12.00 12.00 11.85 11.85 85.7K
13:25 11.98 11.98 11.80 11.80 1.8K
13:26 11.81 11.83 11.81 11.83 1.0K
13:27 11.83 11.87 11.83 11.87 1.2K
13:28 11.87 11.87 11.87 11.87 0.0K
13:29 11.90 11.90 11.90 11.90 0.7K
13:30 11.90 11.90 11.90 11.90 0.3K
13:31 11.90 11.90 11.90 11.90 0.1K
13:32 11.82 11.82 11.80 11.80 3.3K
13:33 11.91 11.91 11.79 11.79 2.4K
13:34 11.79 11.79 11.79 11.79 0.2K
13:35 11.79 11.82 11.79 11.82 0.3K
13:36 11.73 11.77 11.71 11.71 0.9K
13:37 11.71 11.71 11.71 11.71 0.2K
13:38 11.71 11.71 11.71 11.71 0.0K
13:39 11.78 11.78 11.78 11.78 0.5K
13:40 11.78 11.78 11.78 11.78 0.0K
13:41 11.72 11.72 11.72 11.72 0.2K
13:42 11.72 11.79 11.72 11.79 0.6K
13:43 11.79 11.79 11.79 11.79 0.0K
13:44 11.79 11.79 11.79 11.79 0.0K
13:45 11.79 11.79 11.79 11.79 0.0K
13:46 11.84 11.84 11.84 11.84 0.2K
13:47 11.80 11.80 11.80 11.80 0.5K
13:48 11.80 11.80 11.79 11.79 0.1K
13:49 11.83 11.83 11.83 11.83 0.1K
13:50 11.83 11.83 11.83 11.83 0.0K
13:51 11.83 11.88 11.83 11.86 5.5K
13:52 11.86 11.86 11.86 11.86 0.0K
13:53 11.90 11.90 11.90 11.90 0.2K
13:54 11.90 11.90 11.90 11.90 0.0K
13:55 11.82 11.82 11.75 11.75 3.0K
13:56 11.76 11.85 11.76 11.77 1.1K
13:57 11.77 11.85 11.77 11.77 0.6K
13:58 11.77 11.77 11.77 11.77 0.4K
13:59 11.77 11.77 11.77 11.77 0.0K
14:00 11.85 11.85 11.85 11.85 0.2K
14:01 11.77 11.77 11.77 11.77 0.6K
14:02 11.77 11.85 11.77 11.85 0.5K
14:03 11.79 11.79 11.79 11.79 0.8K
14:04 11.79 11.85 11.79 11.79 0.4K
14:05 11.79 11.79 11.79 11.79 0.1K
14:06 11.79 11.79 11.79 11.79 0.1K
14:07 11.79 11.79 11.79 11.79 0.0K
14:08 11.79 11.84 11.79 11.84 0.3K
14:09 11.84 11.84 11.84 11.84 0.0K
14:10 11.84 11.84 11.84 11.84 0.0K
14:11 11.84 11.84 11.84 11.84 0.2K
14:12 11.85 11.85 11.85 11.85 0.2K
14:13 11.85 11.85 11.85 11.85 0.0K
14:14 11.85 11.85 11.85 11.85 0.4K
14:15 11.79 11.79 11.79 11.79 0.1K
14:16 11.79 11.79 11.79 11.79 0.0K
14:17 11.78 11.78 11.78 11.78 0.1K
14:18 11.78 11.78 11.78 11.78 0.5K
14:19 11.78 11.78 11.78 11.78 0.2K
14:20 11.78 11.78 11.78 11.78 0.0K
14:21 11.77 11.77 11.77 11.77 0.2K
14:22 11.77 11.77 11.77 11.77 0.4K
14:23 11.77 11.77 11.69 11.72 1.9K
14:24 11.64 11.64 11.64 11.64 0.3K
14:25 11.64 11.64 11.64 11.64 0.5K
14:26 11.64 11.74 11.64 11.74 2.7K
14:27 11.74 11.74 11.74 11.74 0.1K
14:28 11.74 11.74 11.74 11.74 0.3K
14:29 11.74 11.74 11.71 11.71 0.2K
14:30 11.77 11.77 11.77 11.77 0.3K
14:31 11.77 11.77 11.71 11.77 0.5K
14:32 11.71 11.75 11.71 11.71 0.7K
14:33 11.71 11.77 11.71 11.77 1.1K
14:34 11.77 11.77 11.75 11.75 0.5K
14:35 11.75 11.78 11.75 11.75 1.3K
14:36 11.75 11.75 11.75 11.75 0.1K
14:37 11.75 11.79 11.75 11.76 0.4K
14:38 11.78 11.78 11.78 11.78 0.1K
14:39 11.78 11.79 11.78 11.79 0.5K
14:40 11.84 11.84 11.83 11.83 1.8K
14:41 11.78 11.89 11.78 11.89 2.4K
14:42 11.89 11.89 11.89 11.89 0.0K
14:43 11.89 11.89 11.89 11.89 0.0K
14:44 11.88 11.88 11.88 11.88 0.1K
14:45 11.88 11.88 11.88 11.88 0.1K
14:46 11.77 11.77 11.77 11.77 0.2K
14:47 11.87 11.87 11.77 11.77 0.3K
14:48 11.77 11.89 11.77 11.89 0.3K
14:49 11.89 11.91 11.89 11.91 3.2K
14:50 11.91 11.91 11.91 11.91 0.8K
14:51 11.91 11.91 11.91 11.91 0.0K
14:52 11.91 12.00 11.91 12.00 0.1K
14:53 12.00 12.00 12.00 12.00 0.0K
14:54 12.00 12.00 11.91 11.91 0.6K
14:55 12.01 12.01 11.92 11.92 1.8K
14:56 11.92 11.92 11.92 11.92 0.0K
14:57 11.91 11.91 11.91 11.91 0.8K
14:58 11.91 12.01 11.91 12.01 1.0K
14:59 11.91 11.91 11.91 11.91 0.9K
15:00 11.91 11.91 11.91 11.91 0.0K
15:01 11.92 11.99 11.91 11.99 0.4K
15:02 11.99 11.99 11.99 11.99 0.3K
15:03 11.91 12.01 11.91 12.01 1.1K
15:04 12.01 12.01 12.01 12.01 0.0K
15:05 12.00 12.00 11.89 11.99 2.0K
15:06 11.99 11.99 11.99 11.99 0.4K
15:07 11.99 11.99 11.99 11.99 1.9K
15:08 12.09 12.09 12.09 12.09 0.3K
15:09 12.09 12.09 12.09 12.09 0.0K
15:10 12.09 12.09 12.09 12.09 0.0K
15:11 12.00 12.04 12.00 12.04 2.7K
15:12 12.04 12.04 12.04 12.04 0.1K
15:13 12.04 12.04 11.96 11.96 1.9K
15:14 12.00 12.00 12.00 12.00 0.6K
15:15 11.98 11.98 11.98 11.98 0.8K
15:16 11.98 12.00 11.98 12.00 0.2K
15:17 12.00 12.01 12.00 12.01 0.8K
15:18 12.04 12.04 11.98 11.98 2.8K
15:19 11.98 11.98 11.98 11.98 0.0K
15:20 11.89 11.89 11.89 11.89 0.3K
15:21 11.89 11.99 11.89 11.91 0.7K
15:22 11.91 12.00 11.91 11.99 0.4K
15:23 12.00 12.00 11.91 11.91 0.7K
15:24 11.91 11.99 11.91 11.99 0.4K
15:25 11.97 12.00 11.92 11.92 1.8K
15:26 11.92 12.00 11.91 12.00 0.5K
15:27 11.99 11.99 11.97 11.97 0.3K
15:28 11.97 12.00 11.97 11.98 0.3K
15:29 11.99 12.00 11.98 12.00 4.1K
15:30 12.00 12.00 12.00 12.00 0.1K
15:31 12.00 12.00 11.97 11.97 0.6K
15:32 11.97 11.98 11.97 11.98 1.6K
15:33 11.98 11.98 11.85 11.85 1.4K
15:34 11.85 11.85 11.85 11.85 0.0K
15:35 11.96 11.96 11.96 11.96 0.2K
15:36 11.85 11.98 11.85 11.97 1.4K
15:37 11.98 11.98 11.86 11.86 1.5K
15:38 11.96 11.96 11.95 11.95 0.7K
15:39 11.95 11.98 11.91 11.98 2.9K
15:40 11.97 11.97 11.94 11.94 3.9K
15:41 11.94 11.94 11.94 11.94 0.1K
15:42 11.94 11.94 11.87 11.87 0.2K
15:43 11.87 11.97 11.87 11.87 0.9K
15:44 11.97 11.97 11.87 11.87 1.1K
15:45 11.94 11.94 11.87 11.94 0.7K
15:46 11.95 11.95 11.87 11.87 1.9K
15:47 11.87 11.95 11.87 11.92 2.8K
15:48 11.95 11.95 11.92 11.95 0.8K
15:49 11.92 11.94 11.92 11.94 1.9K
15:50 11.92 11.95 11.92 11.95 1.2K
15:51 11.95 11.99 11.95 11.99 4.3K
15:52 11.99 11.99 11.91 11.91 2.7K
15:53 12.00 12.00 11.88 11.93 1.3K
15:54 11.95 11.95 11.85 11.90 28.4K
15:55 11.91 11.91 11.73 11.73 3.4K
15:56 11.86 11.86 11.73 11.73 2.8K
15:57 11.76 11.83 11.76 11.80 2.9K
15:58 11.73 11.78 11.73 11.76 4.1K
15:59 11.85 11.85 11.79 11.84 2.8K
16:00 11.84 11.84 11.67 11.68 44.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available