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 10.28 11.15 10.22 10.22 3.7K
09:32 10.22 10.22 10.03 10.03 0.5K
09:33 10.03 10.10 10.02 10.06 0.9K
09:34 10.06 10.06 10.06 10.06 1.3K
09:35 10.06 10.21 10.06 10.11 0.4K
09:36 10.09 10.14 10.09 10.10 3.5K
09:37 10.10 10.20 10.10 10.20 0.7K
09:38 10.20 10.25 10.20 10.25 1.3K
09:39 10.25 10.25 10.25 10.25 0.1K
09:40 10.25 10.25 10.25 10.25 0.1K
09:41 10.29 10.29 10.25 10.25 0.8K
09:42 10.25 10.25 10.25 10.25 0.0K
09:43 10.24 10.24 10.24 10.24 3.1K
09:44 10.25 10.29 10.25 10.29 1.4K
09:45 10.29 10.35 10.29 10.35 0.4K
09:46 10.35 10.35 10.35 10.35 0.1K
09:47 10.36 10.36 10.27 10.32 2.6K
09:48 10.32 10.32 10.32 10.32 0.0K
09:49 10.31 10.32 10.31 10.32 0.2K
09:50 10.32 10.32 10.32 10.32 0.0K
09:51 10.32 10.32 10.32 10.32 0.1K
09:52 10.32 10.32 10.32 10.32 0.0K
09:53 10.32 10.32 10.32 10.32 0.2K
09:54 10.32 10.32 10.32 10.32 0.1K
09:55 10.32 10.32 10.32 10.32 0.1K
09:56 10.30 10.30 10.25 10.25 1.1K
09:57 10.25 10.25 10.25 10.25 0.0K
09:58 10.16 10.18 10.16 10.18 2.4K
09:59 10.18 10.18 10.18 10.18 0.0K
10:00 10.18 10.18 10.18 10.18 0.2K
10:01 10.18 10.18 10.18 10.18 0.2K
10:02 10.26 10.26 10.26 10.26 0.9K
10:03 10.15 10.15 10.15 10.15 0.1K
10:04 10.15 10.15 10.15 10.15 0.5K
10:05 10.15 10.15 10.02 10.02 0.1K
10:06 10.02 10.02 10.02 10.02 0.1K
10:07 10.02 10.02 10.02 10.02 0.2K
10:08 10.08 10.08 10.08 10.08 0.1K
10:09 10.08 10.08 10.08 10.08 0.1K
10:10 10.03 10.03 10.03 10.03 0.2K
10:11 10.03 10.03 10.03 10.03 0.0K
10:12 10.03 10.03 10.02 10.02 0.7K
10:13 10.02 10.14 10.02 10.14 0.5K
10:14 10.14 10.14 10.12 10.12 0.7K
10:15 10.12 10.12 10.03 10.03 0.8K
10:16 10.03 10.03 10.03 10.03 0.1K
10:17 10.03 10.09 10.03 10.09 2.6K
10:18 10.09 10.09 10.09 10.09 0.0K
10:19 10.09 10.09 10.08 10.08 0.3K
10:20 10.08 10.08 9.87 9.87 8.5K
10:21 9.87 10.02 9.87 10.02 0.9K
10:22 10.02 10.02 10.02 10.02 0.8K
10:23 10.02 10.05 10.02 10.02 0.4K
10:24 10.07 10.07 9.95 9.96 4.2K
10:25 9.98 9.98 9.95 9.98 1.8K
10:26 9.98 9.98 9.98 9.98 0.1K
10:27 10.00 10.00 9.87 9.87 4.7K
10:28 9.95 9.95 9.88 9.88 3.8K
10:29 9.92 9.92 9.86 9.91 2.0K
10:30 9.91 9.94 9.91 9.94 4.4K
10:31 9.94 9.94 9.92 9.92 1.1K
10:32 9.93 9.98 9.89 9.89 2.1K
10:33 9.96 9.96 9.91 9.91 1.0K
10:34 9.91 9.95 9.91 9.95 2.2K
10:35 9.95 9.95 9.95 9.95 0.3K
10:36 9.95 9.95 9.93 9.93 0.3K
10:37 9.93 9.96 9.93 9.96 0.3K
10:38 9.93 9.93 9.93 9.93 0.6K
10:39 9.93 9.93 9.93 9.93 0.0K
10:40 9.92 9.92 9.92 9.92 0.2K
10:41 9.92 9.92 9.92 9.92 0.3K
10:42 9.88 9.92 9.88 9.92 0.2K
10:43 9.92 9.92 9.91 9.91 0.1K
10:44 9.91 9.91 9.91 9.91 0.0K
10:45 9.91 9.91 9.91 9.91 0.0K
10:46 9.92 9.92 9.88 9.91 0.5K
10:47 9.91 9.91 9.91 9.91 0.1K
10:48 9.91 9.91 9.86 9.86 0.8K
10:49 9.80 9.82 9.80 9.82 9.6K
10:50 9.82 9.82 9.73 9.73 1.7K
10:51 9.79 9.79 9.74 9.74 1.5K
10:52 9.74 9.76 9.73 9.74 0.7K
10:53 9.74 9.74 9.73 9.73 0.2K
10:54 9.77 9.77 9.73 9.73 0.5K
10:55 9.76 9.76 9.72 9.72 4.6K
10:56 9.72 9.75 9.70 9.70 0.6K
10:57 9.70 9.70 9.63 9.63 0.8K
10:58 9.63 9.74 9.63 9.74 0.2K
10:59 9.76 9.76 9.61 9.61 1.7K
11:00 9.61 9.67 9.61 9.67 0.5K
11:01 9.67 9.67 9.60 9.61 2.5K
11:02 9.61 9.61 9.61 9.61 0.2K
11:03 9.61 9.61 9.61 9.61 0.1K
11:04 9.61 9.65 9.61 9.65 0.1K
11:05 9.65 9.68 9.65 9.66 2.6K
11:06 9.66 9.66 9.64 9.64 0.7K
11:07 9.67 9.67 9.67 9.67 0.1K
11:08 9.67 9.67 9.67 9.67 0.0K
11:09 9.67 9.72 9.67 9.72 0.1K
11:10 9.72 9.72 9.72 9.72 0.0K
11:11 9.64 9.64 9.61 9.61 2.1K
11:12 9.61 9.61 9.61 9.61 0.2K
11:13 9.57 9.60 9.56 9.56 10.3K
11:14 9.56 9.56 9.51 9.51 1.2K
11:15 9.51 9.51 9.51 9.51 0.1K
11:16 9.51 9.55 9.51 9.55 0.3K
11:17 9.55 9.55 9.52 9.52 1.0K
11:18 9.56 9.57 9.53 9.57 1.7K
11:19 9.57 9.57 9.57 9.57 0.0K
11:20 9.57 9.57 9.52 9.52 7.3K
11:21 9.52 9.52 9.42 9.45 12.7K
11:22 9.45 9.48 9.42 9.48 5.9K
11:23 9.46 9.46 9.44 9.44 0.7K
11:24 9.44 9.45 9.44 9.45 0.2K
11:25 9.47 9.47 9.45 9.45 1.7K
11:26 9.45 9.51 9.45 9.51 1.9K
11:27 9.51 9.51 9.51 9.51 0.2K
11:28 9.50 9.50 9.43 9.43 1.2K
11:29 9.46 9.46 9.45 9.45 0.5K
11:30 9.45 9.47 9.45 9.47 1.2K
11:31 9.47 9.47 9.41 9.41 1.2K
11:32 9.41 9.41 9.38 9.38 3.2K
11:33 9.39 9.39 9.39 9.39 0.6K
11:34 9.37 9.37 9.37 9.37 0.8K
11:35 9.37 9.37 9.36 9.36 0.7K
11:36 9.39 9.41 9.39 9.41 0.6K
11:37 9.41 9.44 9.36 9.44 2.9K
11:38 9.44 9.44 9.44 9.44 0.2K
11:39 9.44 9.44 9.43 9.43 0.1K
11:40 9.43 9.49 9.43 9.49 2.0K
11:41 9.49 9.49 9.47 9.47 0.6K
11:42 9.47 9.47 9.47 9.47 0.0K
11:43 9.46 9.46 9.46 9.46 0.2K
11:44 9.46 9.46 9.46 9.46 0.0K
11:45 9.39 9.41 9.39 9.41 0.7K
11:46 9.41 9.41 9.36 9.36 0.6K
11:47 9.41 9.41 9.41 9.41 0.1K
11:48 9.41 9.41 9.41 9.41 0.1K
11:49 9.39 9.39 9.39 9.39 0.6K
11:50 9.39 9.41 9.39 9.41 1.9K
11:51 9.38 9.38 9.38 9.38 0.2K
11:52 9.38 9.41 9.38 9.41 0.1K
11:53 9.41 9.41 9.41 9.41 0.0K
11:54 9.40 9.40 9.40 9.40 0.5K
11:55 9.40 9.40 9.40 9.40 0.1K
11:56 9.40 9.40 9.40 9.40 0.5K
11:57 9.39 9.40 9.39 9.40 1.1K
11:58 9.40 9.40 9.38 9.38 1.6K
11:59 9.38 9.43 9.38 9.40 1.4K
12:00 9.40 9.40 9.35 9.35 0.9K
12:01 9.35 9.37 9.35 9.37 0.6K
12:02 9.37 9.37 9.37 9.37 1.7K
12:03 9.37 9.37 9.30 9.33 9.2K
12:04 9.33 9.33 9.31 9.32 1.9K
12:05 9.38 9.38 9.38 9.38 0.8K
12:06 9.33 9.35 9.33 9.35 0.6K
12:07 9.35 9.35 9.34 9.34 0.2K
12:08 9.34 9.36 9.33 9.33 1.4K
12:09 9.33 9.34 9.32 9.32 2.3K
12:10 9.35 9.35 9.33 9.35 0.5K
12:11 9.35 9.35 9.33 9.33 0.6K
12:12 9.33 9.33 9.33 9.33 2.2K
12:13 9.33 9.33 9.33 9.33 0.0K
12:14 9.33 9.33 9.33 9.33 0.2K
12:15 9.33 9.35 9.33 9.35 1.4K
12:16 9.35 9.35 9.31 9.31 3.6K
12:17 9.31 9.33 9.31 9.33 0.5K
12:18 9.37 9.37 9.33 9.33 1.9K
12:19 9.36 9.36 9.36 9.36 0.2K
12:20 9.34 9.34 9.34 9.34 0.1K
12:21 9.34 9.34 9.34 9.34 0.1K
12:22 9.34 9.34 9.34 9.34 0.3K
12:23 9.34 9.34 9.34 9.34 0.4K
12:24 9.34 9.34 9.34 9.34 0.3K
12:25 9.34 9.34 9.34 9.34 0.0K
12:26 9.34 9.34 9.34 9.34 0.1K
12:27 9.34 9.34 9.24 9.24 6.7K
12:28 9.26 9.26 9.26 9.26 0.1K
12:29 9.18 9.22 9.18 9.20 7.1K
12:30 9.20 9.22 9.20 9.21 3.4K
12:31 9.21 9.25 9.21 9.24 0.7K
12:32 9.24 9.24 9.21 9.24 1.6K
12:33 9.25 9.25 9.25 9.25 0.2K
12:34 9.26 9.26 9.24 9.26 1.1K
12:35 9.26 9.26 9.26 9.26 0.0K
12:36 9.26 9.26 9.26 9.26 0.3K
12:37 9.26 9.26 9.25 9.25 0.9K
12:38 9.27 9.27 9.25 9.25 1.2K
12:39 9.25 9.25 9.25 9.25 0.4K
12:40 9.26 9.26 9.25 9.25 0.9K
12:41 9.25 9.25 9.25 9.25 0.3K
12:42 9.23 9.23 9.23 9.23 1.5K
12:43 9.21 9.21 9.21 9.21 0.3K
12:44 9.21 9.21 9.21 9.21 0.3K
12:45 9.21 9.23 9.21 9.23 0.4K
12:46 9.23 9.23 9.23 9.23 0.2K
12:47 9.23 9.23 9.23 9.23 0.1K
12:48 9.23 9.23 9.23 9.23 0.1K
12:49 9.23 9.23 9.23 9.23 0.0K
12:50 9.24 9.24 9.21 9.22 1.0K
12:51 9.22 9.22 9.10 9.13 11.4K
12:52 9.14 9.14 9.10 9.11 1.3K
12:53 9.13 9.16 9.13 9.14 0.8K
12:54 9.15 9.21 9.15 9.17 1.8K
12:55 9.17 9.18 9.17 9.18 0.3K
12:56 9.19 9.19 9.18 9.18 0.5K
12:57 9.18 9.18 9.18 9.18 0.4K
12:58 9.17 9.17 9.17 9.17 0.2K
12:59 9.17 9.17 9.17 9.17 0.1K
13:00 9.17 9.20 9.17 9.20 5.4K
13:01 9.19 9.19 9.19 9.19 1.8K
13:02 9.19 9.19 9.19 9.19 0.3K
13:03 9.19 9.24 9.19 9.24 0.6K
13:04 9.24 9.25 9.24 9.25 1.2K
13:05 9.25 9.25 9.25 9.25 0.1K
13:06 9.25 9.25 9.25 9.25 0.1K
13:07 9.25 9.25 9.25 9.25 0.1K
13:08 9.25 9.25 9.25 9.25 0.6K
13:09 9.25 9.25 9.25 9.25 0.1K
13:10 9.25 9.26 9.25 9.25 0.5K
13:11 9.24 9.24 9.24 9.24 0.4K
13:12 9.22 9.22 9.22 9.22 0.4K
13:13 9.21 9.22 9.15 9.15 9.3K
13:14 9.22 9.22 9.17 9.17 3.9K
13:15 9.16 9.16 9.14 9.14 1.2K
13:16 9.13 9.13 9.13 9.13 0.7K
13:17 9.15 9.15 9.13 9.13 0.7K
13:18 9.13 9.19 9.13 9.19 0.4K
13:19 9.10 9.10 9.10 9.10 0.5K
13:20 9.10 9.10 9.10 9.10 0.6K
13:21 9.14 9.14 9.13 9.13 0.9K
13:22 9.13 9.14 9.13 9.14 1.7K
13:23 9.13 9.29 9.13 9.29 1.4K
13:24 9.29 9.29 9.19 9.19 0.9K
13:25 9.19 9.19 9.19 9.19 0.9K
13:26 9.19 9.24 9.19 9.24 1.0K
13:27 9.24 9.30 9.24 9.30 1.1K
13:28 9.30 9.30 9.30 9.30 0.0K
13:29 9.30 9.30 9.30 9.30 0.1K
13:30 9.30 9.30 9.30 9.30 0.2K
13:31 9.29 9.29 9.29 9.29 0.4K
13:32 9.13 9.13 9.13 9.13 0.4K
13:33 9.13 9.13 9.13 9.13 0.3K
13:34 9.13 9.26 9.13 9.26 0.6K
13:35 9.26 9.26 9.26 9.26 0.2K
13:36 9.26 9.26 9.26 9.26 0.2K
13:37 9.26 9.26 9.26 9.26 0.3K
13:38 9.26 9.26 9.26 9.26 0.0K
13:39 9.26 9.26 9.22 9.22 0.4K
13:40 9.22 9.22 9.09 9.09 0.3K
13:41 9.09 9.21 9.09 9.21 0.2K
13:42 9.21 9.21 9.21 9.21 0.2K
13:43 9.21 9.25 9.21 9.25 1.0K
13:44 9.25 9.25 9.25 9.25 0.0K
13:45 9.25 9.25 9.25 9.25 0.2K
13:46 9.20 9.20 9.20 9.20 0.1K
13:47 9.20 9.20 9.20 9.20 0.1K
13:48 9.20 9.22 9.20 9.22 1.0K
13:49 9.20 9.21 9.20 9.21 1.7K
13:50 9.21 9.21 9.21 9.21 1.2K
13:51 9.21 9.21 9.21 9.21 0.2K
13:52 9.21 9.21 9.21 9.21 0.1K
13:53 9.21 9.21 9.21 9.21 0.2K
13:54 9.21 9.21 9.21 9.21 0.0K
13:55 9.21 9.21 9.21 9.21 0.1K
13:56 9.23 9.23 9.23 9.23 0.2K
13:57 9.27 9.27 9.17 9.17 1.0K
13:58 9.17 9.17 9.17 9.17 0.1K
13:59 9.22 9.22 9.22 9.22 0.1K
14:00 9.30 9.30 9.30 9.30 0.2K
14:01 9.30 9.30 9.29 9.29 0.2K
14:02 9.29 9.29 9.22 9.22 0.2K
14:03 9.22 9.22 9.22 9.22 0.0K
14:04 9.27 9.27 9.27 9.27 0.2K
14:05 9.27 9.27 9.27 9.27 0.7K
14:06 9.27 9.28 9.27 9.28 0.1K
14:07 9.28 9.28 9.28 9.28 0.0K
14:08 9.22 9.22 9.22 9.22 0.1K
14:09 9.22 9.28 9.22 9.28 0.1K
14:10 9.28 9.28 9.28 9.28 0.3K
14:11 9.28 9.28 9.28 9.28 0.2K
14:12 9.23 9.23 9.23 9.23 0.5K
14:13 9.27 9.28 9.27 9.28 0.8K
14:14 9.28 9.33 9.28 9.33 0.5K
14:15 9.19 9.19 9.19 9.19 0.8K
14:16 9.27 9.27 9.25 9.25 0.6K
14:17 9.27 9.27 9.27 9.27 0.1K
14:18 9.27 9.27 9.27 9.27 0.0K
14:19 9.21 9.21 9.21 9.21 0.2K
14:20 9.21 9.21 9.21 9.21 0.0K
14:21 9.21 9.30 9.21 9.30 0.2K
14:22 9.30 9.30 9.21 9.21 12.1K
14:23 9.21 9.25 9.21 9.25 6.4K
14:24 9.25 9.28 9.25 9.28 2.1K
14:25 9.28 9.28 9.28 9.28 0.1K
14:26 9.33 9.33 9.25 9.25 1.3K
14:27 9.25 9.31 9.25 9.31 0.1K
14:28 9.31 9.31 9.31 9.31 0.0K
14:29 9.29 9.29 9.29 9.29 0.1K
14:30 9.36 9.36 9.36 9.36 1.1K
14:31 9.31 9.31 9.31 9.31 0.5K
14:32 9.31 9.31 9.31 9.31 0.2K
14:33 9.31 9.31 9.31 9.31 1.4K
14:34 9.31 9.31 9.31 9.31 0.1K
14:35 9.31 9.31 9.31 9.31 0.0K
14:36 9.38 9.38 9.38 9.38 0.2K
14:37 9.38 9.38 9.38 9.38 0.1K
14:38 9.38 9.38 9.31 9.31 0.9K
14:39 9.31 9.31 9.31 9.31 0.1K
14:40 9.31 9.31 9.31 9.31 0.0K
14:41 9.31 9.38 9.31 9.38 0.2K
14:42 9.38 9.38 9.33 9.33 0.3K
14:43 9.33 9.33 9.33 9.33 0.1K
14:44 9.36 9.41 9.36 9.40 1.1K
14:45 9.40 9.40 9.40 9.40 0.2K
14:46 9.41 9.41 9.41 9.41 0.2K
14:47 9.41 9.41 9.41 9.41 0.1K
14:48 9.41 9.41 9.41 9.41 0.2K
14:49 9.41 9.41 9.41 9.41 0.0K
14:50 9.41 9.41 9.41 9.41 0.5K
14:51 9.41 9.43 9.41 9.43 0.2K
14:52 9.43 9.43 9.43 9.43 0.0K
14:53 9.38 9.38 9.35 9.35 1.7K
14:54 9.28 9.30 9.26 9.26 5.4K
14:55 9.26 9.26 9.26 9.26 0.0K
14:56 9.31 9.31 9.26 9.26 0.6K
14:57 9.26 9.26 9.26 9.26 0.0K
14:58 9.28 9.28 9.25 9.25 0.8K
14:59 9.25 9.25 9.25 9.25 0.1K
15:00 9.25 9.31 9.25 9.31 0.3K
15:01 9.31 9.31 9.31 9.31 0.1K
15:02 9.31 9.31 9.25 9.25 0.2K
15:03 9.25 9.31 9.25 9.31 0.3K
15:04 9.31 9.31 9.28 9.28 0.3K
15:05 9.29 9.29 9.29 9.29 4.7K
15:06 9.20 9.20 9.13 9.15 4.3K
15:07 9.15 9.15 9.15 9.15 0.4K
15:08 9.15 9.15 9.15 9.15 0.0K
15:09 9.15 9.15 9.15 9.15 0.0K
15:10 9.15 9.15 9.15 9.15 0.1K
15:11 9.15 9.15 9.15 9.15 0.0K
15:12 9.15 9.15 9.14 9.14 0.4K
15:13 9.14 9.45 9.14 9.45 32.6K
15:14 9.34 9.34 9.17 9.29 23.5K
15:15 9.29 9.29 9.27 9.27 0.6K
15:16 9.29 9.29 9.29 9.29 0.4K
15:17 9.29 9.29 9.29 9.29 0.6K
15:18 9.29 9.29 9.29 9.29 0.3K
15:19 9.29 9.30 9.29 9.30 0.6K
15:20 9.30 9.30 9.27 9.27 1.8K
15:21 9.26 9.28 9.26 9.26 1.8K
15:22 9.26 9.31 9.26 9.28 15.3K
15:23 9.31 9.32 9.31 9.32 2.9K
15:24 9.32 9.32 9.31 9.31 0.9K
15:25 9.31 9.31 9.31 9.31 0.0K
15:26 9.35 9.35 9.29 9.29 1.1K
15:27 9.29 9.29 9.29 9.29 0.0K
15:28 9.29 9.29 9.29 9.29 0.1K
15:29 9.29 9.33 9.29 9.31 1.4K
15:30 9.31 9.31 9.30 9.30 0.8K
15:31 9.29 9.30 9.29 9.30 2.9K
15:32 9.30 9.30 9.28 9.28 1.3K
15:33 9.28 9.28 9.27 9.27 1.8K
15:34 9.27 9.27 9.27 9.27 1.1K
15:35 9.27 9.33 9.27 9.31 3.5K
15:36 9.30 9.30 9.26 9.26 1.0K
15:37 9.26 9.26 9.22 9.25 28.9K
15:38 9.25 9.25 9.24 9.25 2.1K
15:39 9.25 9.25 9.20 9.23 1.5K
15:40 9.22 9.22 9.21 9.21 0.8K
15:41 9.20 9.22 9.20 9.22 1.2K
15:42 9.22 9.22 9.21 9.21 1.6K
15:43 9.20 9.21 9.20 9.21 0.5K
15:44 9.21 9.21 9.16 9.20 2.8K
15:45 9.20 9.20 9.19 9.19 0.5K
15:46 9.19 9.19 9.19 9.19 0.9K
15:47 9.19 9.20 9.19 9.20 0.8K
15:48 9.20 9.20 9.20 9.20 1.1K
15:49 9.21 9.21 9.20 9.20 1.0K
15:50 9.20 9.21 9.20 9.20 0.9K
15:51 9.20 9.21 9.19 9.19 1.6K
15:52 9.19 9.19 9.15 9.15 6.1K
15:53 9.15 9.16 9.15 9.16 0.6K
15:54 9.16 9.16 9.16 9.16 0.5K
15:55 9.16 9.16 9.12 9.12 1.4K
15:56 9.13 9.16 9.13 9.16 2.7K
15:57 9.14 9.17 9.14 9.15 2.1K
15:58 9.15 9.15 9.13 9.14 4.3K
15:59 9.13 9.13 9.11 9.13 3.9K
16:00 9.14 9.21 9.12 9.21 88.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available