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 10.25 10.45 9.98 10.45 10.9K
09:32 10.45 10.45 10.45 10.45 15.0K
09:33 10.46 10.46 10.32 10.32 0.4K
09:34 10.32 10.32 10.32 10.32 0.0K
09:35 10.27 10.27 10.27 10.27 0.5K
09:36 10.27 10.27 10.27 10.27 0.0K
09:37 10.49 10.49 10.49 10.49 2.1K
09:38 10.48 10.48 10.46 10.46 12.8K
09:39 10.46 10.46 10.33 10.33 12.6K
09:40 10.33 10.44 10.33 10.44 0.2K
09:41 10.44 10.44 10.44 10.44 0.0K
09:42 10.44 10.44 10.44 10.44 0.8K
09:43 10.44 10.44 10.44 10.44 0.0K
09:44 10.44 10.44 10.44 10.44 0.0K
09:45 10.44 10.44 10.44 10.44 0.1K
09:46 10.43 10.43 10.35 10.35 2.3K
09:47 10.35 10.44 10.35 10.44 1.7K
09:48 10.44 10.44 10.44 10.44 0.1K
09:49 10.44 10.44 10.44 10.44 0.0K
09:50 10.44 10.44 10.44 10.44 0.1K
09:51 10.44 10.44 10.44 10.44 0.0K
09:52 10.44 10.45 10.44 10.45 0.3K
09:53 10.45 10.45 10.45 10.45 0.0K
09:54 10.45 10.45 10.45 10.45 0.1K
09:55 10.45 10.45 10.45 10.45 0.0K
09:56 10.45 10.45 10.45 10.45 0.1K
09:57 10.45 10.45 10.45 10.45 0.1K
09:58 10.45 10.45 10.45 10.45 0.7K
09:59 10.45 10.45 10.45 10.45 0.8K
10:00 10.45 10.45 10.45 10.45 0.1K
10:01 10.45 10.45 10.45 10.45 0.5K
10:02 10.45 10.45 10.40 10.45 2.3K
10:03 10.43 10.44 10.43 10.44 0.2K
10:04 10.37 10.37 10.37 10.37 0.1K
10:05 10.45 10.45 10.44 10.44 3.4K
10:06 10.34 10.34 10.34 10.34 8.6K
10:07 10.32 10.32 10.32 10.32 0.3K
10:08 10.32 10.32 10.30 10.30 0.5K
10:09 10.30 10.30 10.30 10.30 0.3K
10:10 10.31 10.31 10.30 10.30 0.5K
10:11 10.22 10.30 10.22 10.30 0.5K
10:12 10.30 10.30 10.30 10.30 0.3K
10:13 10.30 10.30 10.30 10.30 0.0K
10:14 10.54 10.54 10.54 10.54 2.7K
10:15 10.54 10.54 10.37 10.37 0.8K
10:16 10.37 10.37 10.37 10.37 0.0K
10:17 10.37 10.42 10.37 10.37 1.4K
10:18 10.37 10.37 10.37 10.37 0.0K
10:19 10.37 10.37 10.37 10.37 0.0K
10:20 10.37 10.37 10.37 10.37 0.1K
10:21 10.37 10.52 10.37 10.52 1.0K
10:22 10.52 10.52 10.37 10.37 0.2K
10:23 10.37 10.51 10.37 10.51 0.9K
10:24 10.51 10.51 10.51 10.51 0.0K
10:25 10.51 10.51 10.51 10.51 0.0K
10:26 10.37 10.37 10.37 10.37 0.3K
10:27 10.37 10.37 10.37 10.37 0.1K
10:28 10.37 10.37 10.37 10.37 0.2K
10:29 10.37 10.37 10.36 10.36 0.6K
10:30 10.36 10.50 10.36 10.50 0.4K
10:31 10.50 10.50 10.50 10.50 0.0K
10:32 10.50 10.50 10.50 10.50 0.1K
10:33 10.36 10.36 10.36 10.36 0.2K
10:34 10.36 10.37 10.36 10.37 0.8K
10:35 10.40 10.40 10.40 10.40 0.4K
10:36 10.40 10.40 10.38 10.38 0.1K
10:37 10.38 10.38 10.36 10.36 0.6K
10:38 10.51 10.52 10.51 10.52 3.4K
10:39 10.52 10.52 10.52 10.52 0.0K
10:40 10.38 10.38 10.38 10.38 0.8K
10:41 10.38 10.49 10.38 10.49 2.3K
10:42 10.49 10.49 10.37 10.37 0.8K
10:43 10.37 10.44 10.37 10.44 0.8K
10:44 10.34 10.43 10.34 10.43 0.2K
10:45 10.43 10.43 10.42 10.42 0.1K
10:46 10.42 10.42 10.42 10.42 0.1K
10:47 10.42 10.42 10.34 10.36 0.8K
10:48 10.35 10.35 10.35 10.35 0.9K
10:49 10.35 10.36 10.35 10.36 0.2K
10:50 10.36 10.36 10.36 10.36 0.2K
10:51 10.36 10.36 10.33 10.33 0.2K
10:52 10.33 10.33 10.33 10.33 0.1K
10:53 10.33 10.33 10.33 10.33 0.0K
10:54 10.33 10.33 10.33 10.33 0.2K
10:55 10.33 10.33 10.33 10.33 0.0K
10:56 10.33 10.33 10.32 10.32 0.1K
10:57 10.32 10.32 10.32 10.32 0.2K
10:58 10.32 10.32 10.32 10.32 1.0K
10:59 10.32 10.32 10.32 10.32 0.0K
11:00 10.32 10.32 10.32 10.32 0.1K
11:01 10.32 10.42 10.32 10.42 1.3K
11:02 10.42 10.42 10.42 10.42 0.1K
11:03 10.42 10.42 10.42 10.42 0.0K
11:04 10.42 10.42 10.39 10.39 0.4K
11:05 10.39 10.39 10.39 10.39 0.2K
11:06 10.39 10.39 10.39 10.39 0.1K
11:07 10.37 10.43 10.37 10.43 0.9K
11:08 10.43 10.43 10.39 10.39 0.2K
11:09 10.39 10.43 10.39 10.43 0.2K
11:10 10.44 10.44 10.44 10.44 0.5K
11:11 10.46 10.46 10.45 10.46 2.0K
11:12 10.46 10.46 10.36 10.36 2.4K
11:13 10.36 10.36 10.36 10.36 0.2K
11:14 10.36 10.36 10.36 10.36 0.4K
11:15 10.36 10.36 10.36 10.36 0.1K
11:16 10.40 10.40 10.40 10.40 0.4K
11:17 10.40 10.40 10.38 10.38 0.2K
11:18 10.38 10.38 10.38 10.38 0.1K
11:19 10.38 10.38 10.38 10.38 0.1K
11:20 10.38 10.38 10.38 10.38 0.0K
11:21 10.38 10.38 10.38 10.38 0.4K
11:22 10.38 10.38 10.38 10.38 0.1K
11:23 10.38 10.39 10.38 10.39 0.4K
11:24 10.39 10.40 10.39 10.40 0.3K
11:25 10.40 10.40 10.40 10.40 0.0K
11:26 10.40 10.40 10.36 10.36 1.6K
11:27 10.36 10.36 10.36 10.36 0.3K
11:28 10.36 10.42 10.36 10.36 0.4K
11:29 10.36 10.36 10.36 10.36 0.5K
11:30 10.36 10.36 10.36 10.36 0.1K
11:31 10.36 10.36 10.36 10.36 0.4K
11:32 10.36 10.36 10.35 10.35 0.3K
11:33 10.35 10.40 10.35 10.38 0.5K
11:34 10.38 10.38 10.38 10.38 0.0K
11:35 10.38 10.38 10.38 10.38 0.0K
11:36 10.38 10.38 10.36 10.36 0.4K
11:37 10.36 10.36 10.36 10.36 0.3K
11:38 10.36 10.36 10.36 10.36 0.1K
11:39 10.36 10.36 10.36 10.36 0.3K
11:40 10.42 10.42 10.42 10.42 1.5K
11:41 10.42 10.42 10.42 10.42 0.0K
11:42 10.42 10.42 10.40 10.40 0.5K
11:43 10.40 10.41 10.40 10.41 0.3K
11:44 10.41 10.41 10.41 10.41 0.1K
11:45 10.41 10.41 10.40 10.41 1.3K
11:46 10.41 10.41 10.41 10.41 0.0K
11:47 10.39 10.39 10.39 10.39 0.7K
11:48 10.39 10.39 10.39 10.39 0.0K
11:49 10.39 10.39 10.39 10.39 0.1K
11:50 10.38 10.38 10.38 10.38 0.9K
11:51 10.36 10.36 10.36 10.36 1.3K
11:52 10.36 10.36 10.36 10.36 0.2K
11:53 10.36 10.36 10.36 10.36 0.1K
11:54 10.37 10.37 10.37 10.37 0.3K
11:55 10.37 10.37 10.37 10.37 0.0K
11:56 10.37 10.37 10.37 10.37 0.1K
11:57 10.37 10.37 10.37 10.37 0.1K
11:58 10.36 10.36 10.36 10.36 0.1K
11:59 10.36 10.36 10.36 10.36 0.7K
12:00 10.44 10.51 10.44 10.51 6.0K
12:01 10.44 10.45 10.44 10.45 0.7K
12:02 10.45 10.45 10.42 10.42 0.6K
12:03 10.42 10.45 10.42 10.45 0.3K
12:04 10.45 10.45 10.41 10.41 0.4K
12:05 10.41 10.44 10.41 10.44 0.6K
12:06 10.44 10.44 10.44 10.44 0.0K
12:07 10.45 10.45 10.45 10.45 0.2K
12:08 10.35 10.48 10.35 10.48 0.3K
12:09 10.59 10.59 10.58 10.58 3.3K
12:10 10.58 10.58 10.51 10.51 1.5K
12:11 10.51 10.55 10.51 10.55 1.6K
12:12 10.55 10.55 10.55 10.55 0.3K
12:13 10.55 10.56 10.55 10.56 0.7K
12:14 10.56 10.73 10.56 10.71 1.3K
12:15 10.79 10.79 10.79 10.79 1.3K
12:16 10.79 10.79 10.79 10.79 0.1K
12:17 10.79 10.79 10.79 10.79 0.0K
12:18 10.79 10.79 10.79 10.79 0.2K
12:19 10.79 10.79 10.79 10.79 0.0K
12:20 10.79 10.79 10.68 10.74 0.4K
12:21 10.72 10.72 10.71 10.71 4.0K
12:22 10.71 10.76 10.71 10.71 0.3K
12:23 10.71 10.71 10.71 10.71 0.3K
12:24 10.71 10.71 10.71 10.71 0.1K
12:25 10.71 10.71 10.71 10.71 0.0K
12:26 10.71 10.71 10.71 10.71 0.0K
12:27 10.71 10.76 10.71 10.76 0.7K
12:28 10.79 10.81 10.79 10.79 2.6K
12:29 10.79 10.79 10.79 10.79 0.0K
12:30 10.79 10.79 10.79 10.79 0.0K
12:31 10.79 10.79 10.79 10.79 0.0K
12:32 10.80 10.81 10.80 10.81 0.9K
12:33 10.81 10.81 10.81 10.81 0.1K
12:34 10.79 10.85 10.79 10.85 1.3K
12:35 10.85 10.85 10.85 10.85 0.0K
12:36 10.85 10.85 10.80 10.80 0.4K
12:37 10.80 10.80 10.80 10.80 0.1K
12:38 10.80 10.80 10.80 10.80 4.7K
12:39 10.80 10.88 10.80 10.88 0.6K
12:40 10.88 10.88 10.88 10.88 0.0K
12:41 10.88 10.88 10.88 10.88 0.1K
12:42 10.88 10.88 10.88 10.88 0.2K
12:43 10.81 10.81 10.81 10.81 0.7K
12:44 10.81 10.81 10.81 10.81 0.0K
12:45 10.81 10.81 10.81 10.81 0.0K
12:46 10.81 10.81 10.81 10.81 0.5K
12:47 10.81 10.81 10.81 10.81 0.2K
12:48 10.81 10.87 10.81 10.81 1.3K
12:49 10.80 10.85 10.80 10.85 1.2K
12:50 10.80 10.80 10.80 10.80 0.4K
12:51 10.80 10.80 10.80 10.80 0.1K
12:52 10.80 10.80 10.80 10.80 0.2K
12:53 10.80 10.80 10.80 10.80 0.1K
12:54 10.80 10.80 10.80 10.80 0.6K
12:55 10.80 10.87 10.80 10.87 0.6K
12:56 10.87 10.87 10.81 10.81 0.4K
12:57 10.88 10.88 10.85 10.85 1.9K
12:58 10.85 10.85 10.85 10.85 0.0K
12:59 10.85 10.89 10.85 10.89 0.1K
13:00 10.89 10.89 10.89 10.89 2.7K
13:01 10.89 10.89 10.89 10.89 0.4K
13:02 10.89 10.89 10.89 10.89 1.1K
13:03 10.89 10.89 10.89 10.89 1.9K
13:04 10.89 10.89 10.89 10.89 0.0K
13:05 10.89 10.89 10.89 10.89 0.0K
13:06 10.89 10.89 10.89 10.89 0.1K
13:07 10.85 10.85 10.70 10.70 5.8K
13:08 10.79 10.82 10.72 10.72 4.7K
13:09 10.68 10.72 10.68 10.72 1.0K
13:10 10.72 10.72 10.72 10.72 0.0K
13:11 10.80 10.80 10.71 10.71 1.3K
13:12 10.81 10.81 10.71 10.71 0.5K
13:13 10.81 10.81 10.68 10.81 2.4K
13:14 10.81 10.81 10.81 10.81 2.4K
13:15 10.80 10.80 10.80 10.80 0.7K
13:16 10.72 10.72 10.72 10.72 1.4K
13:17 10.72 10.72 10.72 10.72 0.2K
13:18 10.72 10.72 10.72 10.72 0.0K
13:19 10.81 10.81 10.76 10.76 9.2K
13:20 10.85 10.85 10.84 10.84 1.1K
13:21 10.83 10.83 10.72 10.80 2.1K
13:22 10.78 10.78 10.76 10.78 1.8K
13:23 10.78 10.78 10.72 10.72 0.7K
13:24 10.72 10.77 10.72 10.77 0.4K
13:25 10.72 10.72 10.72 10.72 0.5K
13:26 10.75 10.75 10.75 10.75 0.1K
13:27 10.74 10.75 10.71 10.75 1.3K
13:28 10.75 10.76 10.75 10.76 1.9K
13:29 10.72 10.72 10.72 10.72 0.7K
13:30 10.72 10.75 10.72 10.75 0.5K
13:31 10.75 10.75 10.71 10.71 0.4K
13:32 10.71 10.71 10.71 10.71 0.8K
13:33 10.71 10.73 10.71 10.73 0.6K
13:34 10.73 10.73 10.73 10.73 0.0K
13:35 10.75 10.75 10.75 10.75 0.2K
13:36 10.75 10.75 10.75 10.75 0.3K
13:37 10.75 10.75 10.75 10.75 0.6K
13:38 10.75 10.79 10.75 10.79 2.6K
13:39 10.79 10.79 10.79 10.79 0.2K
13:40 10.79 10.79 10.79 10.79 0.0K
13:41 10.79 10.85 10.75 10.85 3.5K
13:42 10.84 10.88 10.83 10.88 9.7K
13:43 10.85 10.85 10.85 10.85 0.3K
13:44 10.85 10.85 10.82 10.82 2.6K
13:45 10.85 10.85 10.85 10.85 1.1K
13:46 10.85 10.85 10.85 10.85 0.1K
13:47 10.83 10.83 10.83 10.83 0.6K
13:48 10.79 10.79 10.73 10.75 1.2K
13:49 10.75 10.75 10.75 10.75 0.0K
13:50 10.75 10.75 10.75 10.75 0.0K
13:51 10.75 10.79 10.75 10.79 0.2K
13:52 10.79 10.79 10.73 10.73 0.2K
13:53 10.75 10.75 10.75 10.75 0.7K
13:54 10.75 10.75 10.75 10.75 0.0K
13:55 10.75 10.75 10.75 10.75 0.0K
13:56 10.75 10.75 10.75 10.75 0.0K
13:57 10.75 10.80 10.75 10.80 0.4K
13:58 10.79 10.79 10.79 10.79 0.4K
13:59 10.79 10.79 10.79 10.79 0.0K
14:00 10.79 10.79 10.76 10.76 0.7K
14:01 10.76 10.76 10.76 10.76 0.1K
14:02 10.76 10.76 10.76 10.76 0.1K
14:03 10.75 10.75 10.75 10.75 0.4K
14:04 10.77 10.77 10.77 10.77 0.6K
14:05 10.77 10.77 10.77 10.77 0.1K
14:06 10.77 10.79 10.77 10.79 1.0K
14:07 10.79 10.79 10.79 10.79 0.0K
14:08 10.79 10.79 10.79 10.79 0.0K
14:09 10.79 10.82 10.79 10.82 0.6K
14:10 10.82 10.82 10.82 10.82 0.1K
14:11 10.82 10.84 10.82 10.84 0.1K
14:12 10.84 10.84 10.84 10.84 0.1K
14:13 10.78 10.78 10.78 10.78 0.1K
14:14 10.78 10.78 10.78 10.78 0.4K
14:15 10.78 10.78 10.76 10.76 0.3K
14:16 10.75 10.75 10.75 10.75 0.4K
14:17 10.75 10.75 10.75 10.75 0.1K
14:18 10.75 10.75 10.75 10.75 0.0K
14:19 10.75 10.75 10.75 10.75 0.0K
14:20 10.75 10.75 10.75 10.75 0.1K
14:21 10.75 10.78 10.75 10.78 1.6K
14:22 10.75 10.75 10.75 10.75 0.3K
14:23 10.72 10.75 10.72 10.75 1.7K
14:24 10.75 10.75 10.75 10.75 0.1K
14:25 10.75 10.75 10.75 10.75 0.0K
14:26 10.74 10.75 10.74 10.75 0.8K
14:27 10.74 10.74 10.74 10.74 0.3K
14:28 10.74 10.74 10.74 10.74 0.1K
14:29 10.74 10.74 10.69 10.69 0.2K
14:30 10.69 10.72 10.69 10.72 0.9K
14:31 10.72 10.72 10.72 10.72 0.2K
14:32 10.72 10.72 10.72 10.72 0.3K
14:33 10.72 10.78 10.72 10.78 0.5K
14:34 10.78 10.80 10.78 10.80 0.1K
14:35 10.80 10.80 10.80 10.80 0.1K
14:36 10.80 10.81 10.79 10.79 0.7K
14:37 10.79 10.79 10.79 10.79 0.3K
14:38 10.79 10.81 10.79 10.81 0.3K
14:39 10.77 10.77 10.77 10.77 0.1K
14:40 10.81 10.81 10.81 10.81 0.1K
14:41 10.81 10.81 10.80 10.80 3.3K
14:42 10.80 10.80 10.80 10.80 0.2K
14:43 10.80 10.86 10.80 10.81 0.8K
14:44 10.81 10.81 10.81 10.81 0.3K
14:45 10.82 10.82 10.80 10.80 1.6K
14:46 10.83 10.83 10.83 10.83 0.3K
14:47 10.83 10.83 10.83 10.83 0.3K
14:48 10.83 10.83 10.83 10.83 0.0K
14:49 10.83 10.83 10.83 10.83 0.0K
14:50 10.83 10.83 10.83 10.83 0.0K
14:51 10.83 10.83 10.83 10.83 0.0K
14:52 10.80 10.80 10.80 10.80 0.2K
14:53 10.77 10.83 10.77 10.83 0.7K
14:54 10.86 10.86 10.86 10.86 0.4K
14:55 10.86 10.86 10.86 10.86 0.9K
14:56 10.86 10.86 10.86 10.86 0.0K
14:57 10.86 10.86 10.86 10.86 0.0K
14:58 10.86 10.86 10.86 10.86 0.0K
14:59 10.86 10.89 10.86 10.89 0.4K
15:00 10.89 10.89 10.89 10.89 0.2K
15:01 10.85 10.85 10.85 10.85 0.6K
15:02 10.88 10.88 10.84 10.84 3.9K
15:03 10.87 10.87 10.81 10.82 5.8K
15:04 10.82 10.82 10.78 10.78 0.7K
15:05 10.79 10.79 10.79 10.79 1.0K
15:06 10.79 10.79 10.77 10.77 0.2K
15:07 10.77 10.78 10.77 10.78 0.2K
15:08 10.77 10.77 10.73 10.73 1.1K
15:09 10.73 10.78 10.73 10.78 0.7K
15:10 10.78 10.80 10.78 10.80 4.4K
15:11 10.80 10.80 10.80 10.80 0.4K
15:12 10.80 10.80 10.80 10.80 0.0K
15:13 10.83 10.83 10.81 10.81 1.7K
15:14 10.81 10.81 10.81 10.81 0.2K
15:15 10.89 10.94 10.89 10.92 6.4K
15:16 10.94 11.06 10.93 11.06 28.4K
15:17 11.06 11.06 10.96 10.96 1.0K
15:18 11.05 11.05 10.99 10.99 2.4K
15:19 10.99 11.08 10.99 10.99 1.0K
15:20 10.99 11.08 10.99 11.08 0.7K
15:21 11.08 11.08 11.08 11.08 0.3K
15:22 11.08 11.08 11.08 11.08 1.0K
15:23 11.08 11.08 11.01 11.01 1.0K
15:24 11.01 11.01 11.01 11.01 0.1K
15:25 11.02 11.02 11.00 11.00 0.4K
15:26 11.07 11.07 11.07 11.07 0.2K
15:27 11.07 11.08 11.07 11.07 0.8K
15:28 11.07 11.27 11.07 11.27 0.9K
15:29 11.27 11.27 11.27 11.27 0.0K
15:30 11.27 11.27 11.27 11.27 0.0K
15:31 11.27 11.30 11.27 11.30 0.6K
15:32 11.30 11.30 11.20 11.20 1.1K
15:33 11.20 11.20 11.20 11.20 0.5K
15:34 11.21 11.21 11.20 11.20 0.7K
15:35 11.20 11.20 11.20 11.20 0.2K
15:36 11.20 11.24 11.20 11.24 0.7K
15:37 11.22 11.24 11.22 11.24 1.1K
15:38 11.24 11.24 11.16 11.16 6.1K
15:39 11.19 11.19 11.19 11.19 0.2K
15:40 11.19 11.19 11.19 11.19 0.0K
15:41 11.19 11.20 11.19 11.20 0.5K
15:42 11.19 11.19 11.15 11.15 3.8K
15:43 11.15 11.15 11.15 11.15 0.5K
15:44 11.18 11.18 11.15 11.15 1.2K
15:45 11.14 11.19 11.14 11.19 2.8K
15:46 11.19 11.26 11.19 11.26 2.0K
15:47 11.23 11.25 11.23 11.25 1.2K
15:48 11.27 11.27 11.22 11.22 1.7K
15:49 11.29 11.30 11.29 11.30 1.5K
15:50 11.30 11.30 11.30 11.30 2.2K
15:51 11.30 11.30 11.30 11.30 0.4K
15:52 11.37 11.37 11.28 11.28 8.3K
15:53 11.28 11.28 11.28 11.28 1.5K
15:54 11.28 11.28 11.28 11.28 0.3K
15:55 11.28 11.28 11.28 11.28 2.1K
15:56 11.26 11.29 11.21 11.29 4.6K
15:57 11.29 11.30 11.25 11.26 2.1K
15:58 11.25 11.27 11.25 11.27 4.0K
15:59 11.24 11.27 11.19 11.19 11.2K
16:00 11.19 11.22 11.14 11.20 22.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available