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 9.00 9.30 8.85 9.00 4.7K
09:32 9.00 9.00 9.00 9.00 0.0K
09:33 9.19 9.19 9.19 9.19 0.2K
09:34 9.19 9.19 9.19 9.19 0.2K
09:35 9.19 9.19 9.19 9.19 0.4K
09:36 9.19 9.19 9.19 9.19 0.0K
09:37 9.19 9.19 9.19 9.19 0.3K
09:38 9.19 9.19 9.18 9.18 0.2K
09:39 9.18 9.19 9.18 9.19 0.3K
09:40 9.16 9.16 9.16 9.16 0.3K
09:41 9.16 9.16 9.16 9.16 0.0K
09:42 9.16 9.16 9.16 9.16 0.0K
09:43 9.16 9.16 9.08 9.16 0.6K
09:44 9.16 9.16 9.16 9.16 0.0K
09:45 9.15 9.16 9.08 9.16 2.7K
09:46 9.16 9.16 9.16 9.16 0.5K
09:47 9.16 9.16 9.16 9.16 0.1K
09:48 9.15 9.15 9.00 9.00 0.3K
09:49 9.15 9.15 9.15 9.15 0.2K
09:50 9.15 9.15 9.09 9.09 1.9K
09:51 9.02 9.02 9.02 9.02 0.2K
09:52 9.00 9.00 9.00 9.00 1.1K
09:53 9.00 9.00 9.00 9.00 0.0K
09:54 9.00 9.00 8.87 8.87 0.4K
09:55 8.95 8.95 8.87 8.87 1.5K
09:56 8.87 8.87 8.87 8.87 0.2K
09:57 8.87 8.87 8.78 8.87 5.5K
09:58 8.86 8.86 8.86 8.86 0.2K
09:59 8.86 8.90 8.86 8.90 1.2K
10:00 8.86 8.86 8.86 8.86 0.2K
10:01 8.86 8.86 8.86 8.86 0.0K
10:02 8.86 8.86 8.83 8.83 1.4K
10:03 8.83 8.83 8.68 8.72 2.5K
10:04 8.72 8.72 8.72 8.72 0.2K
10:05 8.68 8.68 8.68 8.68 0.2K
10:06 8.68 8.68 8.68 8.68 0.0K
10:07 8.69 8.69 8.68 8.68 4.7K
10:08 8.68 8.68 8.68 8.68 0.0K
10:09 8.68 8.74 8.68 8.70 2.8K
10:10 8.70 8.70 8.70 8.70 0.1K
10:11 8.70 8.70 8.66 8.66 1.9K
10:12 8.63 8.68 8.63 8.68 0.3K
10:13 8.68 8.73 8.68 8.73 0.2K
10:14 8.73 8.73 8.68 8.68 0.2K
10:15 8.68 8.68 8.68 8.68 2.2K
10:16 8.68 8.77 8.68 8.77 5.4K
10:17 8.77 8.77 8.77 8.77 0.0K
10:18 8.77 8.77 8.77 8.77 0.0K
10:19 8.77 8.77 8.77 8.77 0.0K
10:20 8.77 8.77 8.77 8.77 0.0K
10:21 8.77 8.87 8.77 8.87 0.6K
10:22 8.87 8.88 8.87 8.88 0.6K
10:23 8.88 8.88 8.88 8.88 0.0K
10:24 8.84 8.84 8.84 8.84 1.2K
10:25 8.84 8.84 8.80 8.80 0.3K
10:26 8.76 8.76 8.73 8.73 7.3K
10:27 8.74 8.77 8.74 8.77 0.9K
10:28 8.77 8.77 8.77 8.77 0.3K
10:29 8.77 8.77 8.77 8.77 0.2K
10:30 8.77 8.77 8.77 8.77 0.4K
10:31 8.75 8.75 8.75 8.75 0.2K
10:32 8.75 8.75 8.75 8.75 0.2K
10:33 8.75 8.75 8.75 8.75 0.0K
10:34 8.74 8.74 8.74 8.74 3.1K
10:35 8.71 8.71 8.71 8.71 0.1K
10:36 8.71 8.71 8.71 8.71 0.0K
10:37 8.71 8.74 8.71 8.74 2.3K
10:38 8.75 8.85 8.75 8.85 2.9K
10:39 8.85 8.86 8.85 8.86 0.6K
10:40 8.86 8.86 8.86 8.86 0.5K
10:41 8.86 8.86 8.86 8.86 5.1K
10:42 8.86 8.86 8.84 8.84 0.2K
10:43 8.84 8.89 8.84 8.89 1.9K
10:44 8.84 8.84 8.84 8.84 1.2K
10:45 8.84 8.91 8.84 8.91 2.0K
10:46 8.94 8.94 8.94 8.94 0.3K
10:47 8.94 8.94 8.94 8.94 0.0K
10:48 8.94 8.94 8.91 8.91 0.1K
10:49 8.91 9.04 8.91 9.04 4.5K
10:50 9.04 9.04 9.04 9.04 0.4K
10:51 9.05 9.05 9.05 9.05 0.1K
10:52 9.05 9.05 9.05 9.05 0.0K
10:53 9.05 9.05 9.05 9.05 0.0K
10:54 9.05 9.05 9.05 9.05 0.0K
10:55 9.08 9.08 9.08 9.08 2.8K
10:56 9.08 9.08 9.04 9.04 0.1K
10:57 9.04 9.04 9.04 9.04 0.3K
10:58 9.04 9.04 9.04 9.04 0.6K
10:59 9.04 9.04 9.02 9.02 0.2K
11:00 9.02 9.18 9.02 9.12 14.6K
11:01 9.25 9.25 9.25 9.25 1.6K
11:02 9.26 9.26 9.03 9.03 11.3K
11:03 9.28 9.28 9.28 9.28 0.1K
11:04 9.28 9.28 9.28 9.28 0.2K
11:05 9.28 9.28 9.28 9.28 0.0K
11:06 9.28 9.28 9.19 9.19 0.6K
11:07 9.19 9.27 9.19 9.27 0.4K
11:08 9.19 9.19 9.19 9.19 0.2K
11:09 9.19 9.27 9.19 9.27 0.6K
11:10 9.27 9.27 9.27 9.27 0.0K
11:11 9.27 9.27 9.22 9.22 0.7K
11:12 9.22 9.22 9.18 9.18 0.1K
11:13 9.18 9.18 9.18 9.18 0.4K
11:14 9.18 9.18 9.18 9.18 0.3K
11:15 9.18 9.18 9.14 9.18 0.3K
11:16 9.18 9.22 9.18 9.18 0.9K
11:17 9.18 9.18 9.18 9.18 0.2K
11:18 9.21 9.21 9.18 9.18 0.3K
11:19 9.18 9.21 9.17 9.17 1.5K
11:20 9.17 9.17 9.16 9.16 0.2K
11:21 9.16 9.16 9.16 9.16 0.0K
11:22 9.19 9.19 9.19 9.19 1.2K
11:23 9.19 9.19 9.19 9.19 0.0K
11:24 9.21 9.34 9.21 9.34 19.1K
11:25 9.34 9.34 9.32 9.32 0.1K
11:26 9.32 9.32 9.32 9.32 0.1K
11:27 9.32 9.32 9.32 9.32 0.8K
11:28 9.32 9.32 9.32 9.32 0.0K
11:29 9.34 9.36 9.34 9.36 0.5K
11:30 9.23 9.23 9.23 9.23 3.1K
11:31 9.21 9.21 9.21 9.21 0.1K
11:32 9.21 9.21 9.21 9.21 0.0K
11:33 9.21 9.21 9.21 9.21 0.3K
11:34 9.26 9.28 9.26 9.28 0.5K
11:35 9.28 9.31 9.28 9.31 1.3K
11:36 9.31 9.31 9.31 9.31 0.0K
11:37 9.31 9.31 9.29 9.29 0.9K
11:38 9.29 9.29 9.29 9.29 0.2K
11:39 9.29 9.29 9.25 9.27 3.8K
11:40 9.28 9.28 9.28 9.28 1.3K
11:41 9.28 9.28 9.28 9.28 0.0K
11:42 9.28 9.28 9.25 9.25 0.2K
11:43 9.25 9.25 9.25 9.25 0.0K
11:44 9.25 9.25 9.25 9.25 0.0K
11:45 9.25 9.31 9.25 9.28 0.5K
11:46 9.28 9.28 9.28 9.28 0.1K
11:47 9.28 9.29 9.28 9.29 1.0K
11:48 9.29 9.29 9.28 9.28 0.2K
11:49 9.28 9.28 9.28 9.28 0.3K
11:50 9.28 9.30 9.28 9.30 0.5K
11:51 9.28 9.28 9.28 9.28 0.4K
11:52 9.28 9.32 9.28 9.32 3.5K
11:53 9.32 9.32 9.27 9.27 1.5K
11:54 9.27 9.27 9.27 9.27 0.0K
11:55 9.27 9.33 9.27 9.33 0.2K
11:56 9.33 9.33 9.33 9.33 0.0K
11:57 9.33 9.33 9.33 9.33 0.0K
11:58 9.33 9.35 9.33 9.35 1.6K
11:59 9.35 9.35 9.35 9.35 0.1K
12:00 9.35 9.35 9.35 9.35 0.0K
12:01 9.35 9.39 9.35 9.39 0.2K
12:02 9.39 9.39 9.39 9.39 0.0K
12:03 9.39 9.39 9.39 9.39 0.0K
12:04 9.39 9.46 9.39 9.46 1.5K
12:05 9.46 9.46 9.46 9.46 0.0K
12:06 9.46 9.46 9.41 9.41 0.3K
12:07 9.41 9.41 9.41 9.41 0.1K
12:08 9.41 9.41 9.41 9.41 0.2K
12:09 9.41 9.41 9.41 9.41 0.1K
12:10 9.37 9.64 9.37 9.64 10.4K
12:11 9.64 9.64 9.64 9.64 0.1K
12:12 9.64 9.64 9.64 9.64 0.4K
12:13 9.64 9.64 9.64 9.64 0.6K
12:14 9.64 9.64 9.64 9.64 0.5K
12:15 9.64 9.64 9.64 9.64 0.1K
12:16 9.64 9.64 9.64 9.64 0.0K
12:17 9.64 9.64 9.64 9.64 0.1K
12:18 9.64 9.67 9.64 9.67 0.7K
12:19 9.60 9.60 9.60 9.60 1.0K
12:20 9.59 9.59 9.59 9.59 8.3K
12:21 9.59 9.59 9.59 9.59 8.6K
12:22 9.59 9.61 9.59 9.61 5.6K
12:23 9.61 9.61 9.61 9.61 0.2K
12:24 9.61 9.61 9.61 9.61 0.1K
12:25 9.61 9.61 9.61 9.61 0.1K
12:26 9.61 9.61 9.61 9.61 0.2K
12:27 9.61 9.61 9.61 9.61 0.1K
12:28 9.61 9.68 9.61 9.68 3.4K
12:29 9.78 9.78 9.78 9.78 2.2K
12:30 9.78 9.82 9.78 9.78 1.5K
12:31 9.78 9.78 9.78 9.78 0.1K
12:32 9.78 9.78 9.78 9.78 0.5K
12:33 9.82 9.82 9.82 9.82 0.5K
12:34 9.82 9.82 9.82 9.82 0.0K
12:35 9.75 9.79 9.75 9.79 1.1K
12:36 9.79 9.79 9.79 9.79 0.0K
12:37 9.79 9.79 9.79 9.79 0.2K
12:38 9.79 9.79 9.79 9.79 0.0K
12:39 9.79 9.79 9.79 9.79 0.1K
12:40 9.79 9.79 9.79 9.79 0.4K
12:41 9.79 9.79 9.79 9.79 0.0K
12:42 9.79 9.79 9.79 9.79 3.5K
12:43 9.79 9.79 9.79 9.79 0.1K
12:44 9.79 9.79 9.79 9.79 0.1K
12:45 9.79 9.79 9.79 9.79 0.3K
12:46 9.79 9.79 9.79 9.79 0.1K
12:47 9.79 9.79 9.74 9.74 3.1K
12:48 9.74 9.74 9.74 9.74 0.3K
12:49 9.74 9.80 9.74 9.80 3.0K
12:50 9.80 9.80 9.80 9.80 0.1K
12:51 9.76 9.76 9.76 9.76 0.1K
12:52 9.76 9.76 9.76 9.76 0.3K
12:53 9.81 9.81 9.81 9.81 0.4K
12:54 9.81 9.81 9.76 9.76 0.1K
12:55 9.76 9.76 9.76 9.76 0.0K
12:56 9.76 9.76 9.75 9.75 0.4K
12:57 9.75 9.78 9.74 9.74 1.0K
12:58 9.74 9.76 9.74 9.76 1.1K
12:59 9.77 9.77 9.70 9.70 1.5K
13:00 9.70 9.80 9.70 9.76 0.7K
13:01 9.76 9.76 9.76 9.76 0.0K
13:02 9.76 9.76 9.76 9.76 0.3K
13:03 9.76 9.76 9.76 9.76 0.0K
13:04 9.76 9.76 9.76 9.76 0.3K
13:05 9.76 9.76 9.76 9.76 0.2K
13:06 9.76 9.79 9.75 9.75 0.9K
13:07 9.75 9.75 9.75 9.75 0.4K
13:08 9.75 9.75 9.75 9.75 0.9K
13:09 9.75 9.75 9.75 9.75 0.8K
13:10 9.75 9.75 9.75 9.75 0.3K
13:11 9.74 9.74 9.74 9.74 0.7K
13:12 9.74 9.74 9.74 9.74 0.0K
13:13 9.74 9.74 9.74 9.74 0.3K
13:14 9.72 9.72 9.71 9.71 0.5K
13:15 9.74 9.74 9.74 9.74 0.1K
13:16 9.74 9.74 9.72 9.72 0.3K
13:17 9.72 9.72 9.70 9.70 2.6K
13:18 9.70 9.70 9.70 9.70 0.6K
13:19 9.74 9.74 9.70 9.70 0.3K
13:20 9.70 9.70 9.70 9.70 0.4K
13:21 9.70 9.71 9.70 9.71 1.8K
13:22 9.71 9.73 9.71 9.73 1.7K
13:23 9.68 9.68 9.68 9.68 0.1K
13:24 9.71 9.71 9.71 9.71 0.2K
13:25 9.71 9.73 9.71 9.73 0.2K
13:26 9.73 9.73 9.73 9.73 0.0K
13:27 9.71 9.71 9.71 9.71 4.5K
13:28 9.71 9.74 9.71 9.74 0.3K
13:29 9.74 9.74 9.74 9.74 0.0K
13:30 9.74 9.74 9.74 9.74 0.3K
13:31 9.71 9.71 9.71 9.71 0.1K
13:32 9.71 9.71 9.71 9.71 0.2K
13:33 9.70 9.70 9.70 9.70 2.5K
13:34 9.61 9.61 9.61 9.61 0.1K
13:35 9.57 9.61 9.57 9.61 2.6K
13:36 9.61 9.61 9.61 9.61 0.1K
13:37 9.61 9.61 9.61 9.61 0.0K
13:38 9.64 9.64 9.64 9.64 0.6K
13:39 9.61 9.61 9.61 9.61 0.2K
13:40 9.61 9.61 9.61 9.61 0.1K
13:41 9.61 9.63 9.61 9.63 2.2K
13:42 9.59 9.59 9.59 9.59 2.1K
13:43 9.59 9.59 9.59 9.59 1.2K
13:44 9.59 9.59 9.59 9.59 0.0K
13:45 9.65 9.65 9.65 9.65 0.3K
13:46 9.65 9.65 9.65 9.65 0.0K
13:47 9.65 9.65 9.65 9.65 0.2K
13:48 9.65 9.65 9.65 9.65 0.2K
13:49 9.65 9.65 9.65 9.65 0.0K
13:50 9.63 9.64 9.63 9.64 2.5K
13:51 9.65 9.65 9.65 9.65 0.7K
13:52 9.63 9.63 9.63 9.63 0.9K
13:53 9.74 9.74 9.74 9.74 5.5K
13:54 9.74 9.74 9.74 9.74 0.3K
13:55 9.74 9.74 9.74 9.74 0.3K
13:56 9.74 9.74 9.74 9.74 1.2K
13:57 9.74 9.74 9.74 9.74 0.4K
13:58 9.74 9.74 9.74 9.74 0.1K
13:59 9.74 9.74 9.74 9.74 0.0K
14:00 9.80 9.80 9.80 9.80 0.5K
14:01 9.80 9.80 9.80 9.80 0.0K
14:02 9.74 9.74 9.74 9.74 0.3K
14:03 9.74 9.74 9.74 9.74 0.0K
14:04 9.74 9.74 9.74 9.74 0.0K
14:05 9.80 9.80 9.78 9.78 0.8K
14:06 9.77 9.77 9.71 9.71 0.6K
14:07 9.71 9.71 9.71 9.71 0.0K
14:08 9.71 9.71 9.71 9.71 0.3K
14:09 9.71 9.73 9.68 9.73 0.4K
14:10 9.73 9.84 9.73 9.84 3.1K
14:11 9.84 9.84 9.84 9.84 0.1K
14:12 9.84 9.87 9.84 9.87 0.6K
14:13 9.85 9.88 9.85 9.85 11.7K
14:14 9.85 9.95 9.85 9.95 2.3K
14:15 9.93 9.93 9.93 9.93 0.3K
14:16 9.93 9.93 9.93 9.93 0.1K
14:17 9.93 9.93 9.90 9.90 1.6K
14:18 9.90 9.90 9.90 9.90 0.6K
14:19 9.90 9.90 9.90 9.90 0.8K
14:20 9.90 9.90 9.90 9.90 0.4K
14:21 9.90 9.90 9.88 9.88 1.0K
14:22 9.88 9.88 9.88 9.88 0.1K
14:23 9.85 9.85 9.85 9.85 0.5K
14:24 9.87 9.89 9.87 9.89 2.0K
14:25 9.89 9.89 9.89 9.89 0.4K
14:26 9.89 9.89 9.89 9.89 0.0K
14:27 9.89 9.89 9.89 9.89 1.1K
14:28 9.89 9.89 9.89 9.89 0.3K
14:29 9.89 9.91 9.89 9.91 0.4K
14:30 9.89 9.89 9.89 9.89 0.2K
14:31 9.89 9.89 9.89 9.89 0.5K
14:32 9.89 9.89 9.89 9.89 0.2K
14:33 9.89 9.91 9.89 9.91 0.3K
14:34 9.89 9.89 9.87 9.88 1.7K
14:35 9.86 9.86 9.86 9.86 0.1K
14:36 9.88 9.88 9.88 9.88 0.2K
14:37 9.88 9.88 9.88 9.88 0.1K
14:38 9.88 9.88 9.88 9.88 0.4K
14:39 9.86 9.86 9.86 9.86 4.6K
14:40 9.86 9.86 9.86 9.86 0.1K
14:41 9.86 9.86 9.82 9.82 0.2K
14:42 9.82 9.82 9.82 9.82 0.0K
14:43 9.88 9.88 9.88 9.88 3.7K
14:44 9.88 9.88 9.88 9.88 0.0K
14:45 9.88 9.88 9.88 9.88 0.0K
14:46 9.88 9.88 9.87 9.87 29.1K
14:47 9.87 9.87 9.83 9.83 0.4K
14:48 9.83 9.83 9.83 9.83 0.0K
14:49 9.81 9.83 9.78 9.83 1.4K
14:50 9.88 9.88 9.83 9.83 0.5K
14:51 9.83 9.83 9.83 9.83 0.1K
14:52 9.82 9.82 9.82 9.82 0.1K
14:53 9.82 9.82 9.82 9.82 0.4K
14:54 9.82 9.87 9.82 9.87 0.6K
14:55 9.84 9.84 9.84 9.84 0.6K
14:56 9.84 9.84 9.84 9.84 0.5K
14:57 9.88 9.88 9.88 9.88 5.6K
14:58 9.88 9.88 9.88 9.88 0.1K
14:59 9.88 9.88 9.87 9.87 2.1K
15:00 9.87 9.88 9.87 9.88 0.6K
15:01 9.89 9.89 9.88 9.88 0.4K
15:02 9.88 9.88 9.85 9.85 0.2K
15:03 9.85 9.85 9.85 9.85 0.9K
15:04 9.85 9.85 9.85 9.85 0.4K
15:05 9.84 9.84 9.83 9.83 1.7K
15:06 9.83 9.83 9.83 9.83 0.3K
15:07 9.83 9.83 9.83 9.83 0.1K
15:08 9.83 9.83 9.83 9.83 0.3K
15:09 9.83 9.83 9.83 9.83 1.6K
15:10 9.83 9.83 9.81 9.83 3.6K
15:11 9.83 9.83 9.83 9.83 0.0K
15:12 9.83 9.83 9.83 9.83 0.1K
15:13 9.83 9.83 9.81 9.81 0.3K
15:14 9.82 9.82 9.78 9.78 1.3K
15:15 9.77 9.77 9.77 9.77 0.3K
15:16 9.77 9.77 9.77 9.77 0.2K
15:17 9.77 9.77 9.77 9.77 0.0K
15:18 9.77 9.77 9.77 9.77 0.3K
15:19 9.77 9.77 9.77 9.77 0.3K
15:20 9.68 9.68 9.68 9.68 8.9K
15:21 9.64 9.64 9.64 9.64 0.2K
15:22 9.64 9.69 9.64 9.69 0.2K
15:23 9.69 9.69 9.69 9.69 0.0K
15:24 9.68 9.68 9.68 9.68 0.1K
15:25 9.70 9.70 9.70 9.70 0.5K
15:26 9.70 9.78 9.70 9.77 3.5K
15:27 9.77 9.82 9.77 9.81 1.3K
15:28 9.81 9.81 9.81 9.81 0.1K
15:29 9.81 9.81 9.81 9.81 0.2K
15:30 9.81 9.81 9.77 9.77 0.2K
15:31 9.75 9.75 9.75 9.75 1.3K
15:32 9.75 9.75 9.72 9.72 1.1K
15:33 9.72 9.73 9.71 9.73 0.6K
15:34 9.73 9.73 9.71 9.71 0.5K
15:35 9.70 9.70 9.70 9.70 0.5K
15:36 9.70 9.70 9.69 9.69 0.8K
15:37 9.69 9.69 9.69 9.69 0.2K
15:38 9.69 9.69 9.69 9.69 1.4K
15:39 9.69 9.69 9.69 9.69 0.4K
15:40 9.69 9.69 9.66 9.66 0.6K
15:41 9.66 9.66 9.66 9.66 0.1K
15:42 9.66 9.66 9.66 9.66 0.6K
15:43 9.66 9.66 9.64 9.64 1.2K
15:44 9.68 9.68 9.58 9.58 3.2K
15:45 9.58 9.58 9.56 9.56 1.5K
15:46 9.57 9.57 9.53 9.53 9.5K
15:47 9.54 9.54 9.51 9.51 4.6K
15:48 9.51 9.52 9.48 9.50 5.5K
15:49 9.44 9.46 9.44 9.44 4.8K
15:50 9.44 9.46 9.35 9.37 11.0K
15:51 9.37 9.37 9.37 9.37 1.2K
15:52 9.37 9.37 9.36 9.36 3.0K
15:53 9.44 9.44 9.44 9.44 2.7K
15:54 9.44 9.44 9.41 9.41 1.3K
15:55 9.41 9.48 9.41 9.48 0.7K
15:56 9.43 9.46 9.43 9.46 2.2K
15:57 9.46 9.46 9.44 9.44 4.0K
15:58 9.47 9.47 9.45 9.45 2.7K
15:59 9.47 9.47 9.47 9.47 3.0K
16:00 9.47 9.85 9.39 9.39 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available