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 10.55 10.89 10.55 10.55 1.0K
09:32 10.55 10.55 10.55 10.55 0.0K
09:33 10.55 10.55 10.55 10.55 0.0K
09:34 10.50 10.50 10.50 10.50 0.3K
09:35 10.50 10.50 10.50 10.50 0.0K
09:36 10.50 10.50 10.50 10.50 0.0K
09:37 10.50 10.50 10.50 10.50 0.0K
09:38 10.50 10.50 10.50 10.50 0.0K
09:39 10.50 10.50 10.50 10.50 0.0K
09:40 10.50 10.50 10.50 10.50 0.0K
09:41 10.50 10.50 10.50 10.50 0.0K
09:42 10.50 10.50 10.50 10.50 0.0K
09:43 10.50 10.50 10.50 10.50 0.0K
09:44 10.50 10.50 10.50 10.50 0.0K
09:45 10.50 10.50 10.50 10.50 0.0K
09:46 10.50 10.50 10.50 10.50 0.0K
09:47 10.50 10.50 10.50 10.50 0.0K
09:48 10.50 10.58 10.50 10.58 0.3K
09:49 10.58 10.58 10.58 10.58 0.0K
09:50 10.58 10.58 10.58 10.58 0.0K
09:51 10.58 10.58 10.58 10.58 0.0K
09:52 10.58 10.58 10.58 10.58 0.0K
09:53 10.58 10.58 10.58 10.58 0.0K
09:54 10.58 10.58 10.58 10.58 0.0K
09:55 10.58 10.58 10.58 10.58 0.0K
09:56 10.58 10.58 10.58 10.58 0.0K
09:57 10.58 10.58 10.58 10.58 0.0K
09:58 10.58 10.58 10.58 10.58 0.0K
09:59 10.58 10.58 10.58 10.58 0.0K
10:00 10.58 10.58 10.58 10.58 0.0K
10:01 10.58 10.58 10.58 10.58 0.0K
10:02 10.58 10.58 10.58 10.58 0.0K
10:03 10.58 10.58 10.58 10.58 0.0K
10:04 10.58 10.58 10.58 10.58 0.0K
10:05 10.58 10.58 10.58 10.58 0.0K
10:06 10.58 10.58 10.58 10.58 0.0K
10:07 10.58 10.58 10.58 10.58 0.0K
10:08 10.58 10.58 10.58 10.58 0.0K
10:09 10.58 10.58 10.58 10.58 0.0K
10:10 10.58 10.58 10.58 10.58 0.0K
10:11 10.58 10.58 10.58 10.58 0.0K
10:12 10.58 10.58 10.58 10.58 0.0K
10:13 10.58 10.58 10.58 10.58 0.0K
10:14 10.58 10.58 10.58 10.58 0.5K
10:15 10.58 10.58 10.58 10.58 0.0K
10:16 10.58 10.58 10.58 10.58 0.0K
10:17 10.58 10.58 10.58 10.58 0.0K
10:18 10.58 10.58 10.58 10.58 0.0K
10:19 10.58 10.58 10.58 10.58 0.0K
10:20 10.58 10.58 10.58 10.58 0.0K
10:21 10.58 10.58 10.58 10.58 0.0K
10:22 10.58 10.58 10.58 10.58 0.0K
10:23 10.58 10.58 10.58 10.58 0.0K
10:24 10.58 10.58 10.58 10.58 0.0K
10:25 10.58 10.58 10.58 10.58 0.0K
10:26 10.58 10.58 10.58 10.58 0.1K
10:27 10.58 10.58 10.58 10.58 0.0K
10:28 10.58 10.58 10.58 10.58 0.0K
10:29 10.58 10.58 10.58 10.58 0.0K
10:30 10.58 10.58 10.58 10.58 0.1K
10:31 10.58 10.58 10.58 10.58 0.0K
10:32 10.58 10.58 10.58 10.58 0.0K
10:33 10.58 10.58 10.58 10.58 0.2K
10:34 10.58 10.62 10.58 10.62 0.2K
10:35 10.62 10.62 10.62 10.62 0.0K
10:36 10.62 10.62 10.62 10.62 0.0K
10:37 10.62 10.62 10.62 10.62 0.0K
10:38 10.62 10.62 10.62 10.62 0.0K
10:39 10.62 10.62 10.62 10.62 0.0K
10:40 10.62 10.62 10.62 10.62 0.0K
10:41 10.62 10.62 10.62 10.62 0.0K
10:42 10.62 10.62 10.62 10.62 0.0K
10:43 10.62 10.62 10.62 10.62 0.0K
10:44 10.62 10.62 10.62 10.62 0.0K
10:45 10.62 10.62 10.62 10.62 0.0K
10:46 10.62 10.62 10.62 10.62 0.0K
10:47 10.62 10.62 10.62 10.62 0.0K
10:48 10.62 10.62 10.62 10.62 0.0K
10:49 10.62 10.62 10.62 10.62 0.0K
10:50 10.62 10.62 10.62 10.62 0.0K
10:51 10.62 10.62 10.62 10.62 0.0K
10:52 10.62 10.62 10.62 10.62 0.0K
10:53 10.62 10.62 10.62 10.62 0.1K
10:54 10.62 10.62 10.62 10.62 0.0K
10:55 10.62 10.62 10.62 10.62 0.0K
10:56 10.62 10.62 10.62 10.62 0.0K
10:57 10.62 10.62 10.62 10.62 0.0K
10:58 10.62 10.62 10.62 10.62 0.0K
10:59 10.62 10.62 10.62 10.62 0.0K
11:00 10.62 10.62 10.62 10.62 0.0K
11:01 10.62 10.62 10.62 10.62 0.0K
11:02 10.62 10.62 10.62 10.62 0.0K
11:03 10.62 10.62 10.62 10.62 0.0K
11:04 10.62 10.62 10.62 10.62 0.0K
11:05 10.62 10.62 10.62 10.62 0.0K
11:06 10.62 10.76 10.62 10.76 0.1K
11:07 10.76 10.76 10.76 10.76 0.0K
11:08 10.76 10.76 10.76 10.76 0.0K
11:09 10.76 10.76 10.76 10.76 0.0K
11:10 10.76 10.76 10.76 10.76 0.0K
11:11 10.76 10.76 10.76 10.76 0.0K
11:12 10.76 10.76 10.76 10.76 0.0K
11:13 10.76 10.76 10.76 10.76 0.0K
11:14 10.76 10.76 10.76 10.76 0.0K
11:15 10.76 10.76 10.76 10.76 0.0K
11:16 10.76 10.76 10.76 10.76 0.0K
11:17 10.80 10.80 10.80 10.80 0.3K
11:18 10.80 10.80 10.80 10.80 0.0K
11:19 10.80 10.80 10.80 10.80 0.0K
11:20 10.80 10.80 10.80 10.80 0.0K
11:21 10.80 10.80 10.80 10.80 0.0K
11:22 10.80 10.80 10.80 10.80 0.0K
11:23 10.80 10.80 10.80 10.80 0.0K
11:24 10.80 10.80 10.80 10.80 0.0K
11:25 10.80 10.80 10.80 10.80 0.0K
11:26 10.80 10.80 10.80 10.80 0.0K
11:27 10.80 10.80 10.80 10.80 0.0K
11:28 10.70 10.70 10.70 10.70 0.1K
11:29 10.70 10.70 10.70 10.70 0.0K
11:30 10.70 10.70 10.70 10.70 0.0K
11:31 10.70 10.70 10.70 10.70 0.0K
11:32 10.70 10.70 10.70 10.70 0.0K
11:33 10.70 10.70 10.70 10.70 0.1K
11:34 10.70 10.70 10.70 10.70 0.0K
11:35 10.70 10.70 10.70 10.70 0.0K
11:36 10.63 10.63 10.63 10.63 2.2K
11:37 10.63 10.63 10.63 10.63 0.0K
11:38 10.63 10.63 10.63 10.63 0.0K
11:39 10.94 10.94 10.85 10.85 2.2K
11:40 11.02 11.02 10.85 10.85 0.8K
11:41 10.91 10.91 10.85 10.91 0.9K
11:42 10.91 10.91 10.91 10.91 0.0K
11:43 10.91 10.91 10.91 10.91 0.0K
11:44 10.87 10.87 10.87 10.87 0.2K
11:45 10.87 10.87 10.87 10.87 0.0K
11:46 10.87 10.87 10.87 10.87 0.0K
11:47 10.87 10.87 10.87 10.87 0.1K
11:48 10.87 10.87 10.87 10.87 0.2K
11:49 10.87 11.02 10.87 11.02 0.2K
11:50 11.02 11.02 11.02 11.02 0.0K
11:51 11.02 11.02 11.02 11.02 0.0K
11:52 11.02 11.02 11.02 11.02 0.0K
11:53 11.02 11.02 11.02 11.02 0.0K
11:54 11.02 11.02 11.02 11.02 0.0K
11:55 11.02 11.02 11.02 11.02 0.0K
11:56 11.02 11.02 11.02 11.02 0.1K
11:57 11.02 11.02 11.02 11.02 0.3K
11:58 11.02 11.02 11.02 11.02 0.0K
11:59 10.73 10.93 10.73 10.93 1.4K
12:00 10.93 10.93 10.93 10.93 0.1K
12:01 10.93 10.93 10.93 10.93 0.0K
12:02 10.87 10.87 10.87 10.87 0.3K
12:03 10.87 10.87 10.87 10.87 0.0K
12:04 10.87 10.87 10.87 10.87 0.0K
12:05 10.83 10.83 10.83 10.83 0.5K
12:06 10.85 10.85 10.85 10.85 0.5K
12:07 10.85 10.85 10.85 10.85 0.0K
12:08 10.85 10.85 10.85 10.85 0.0K
12:09 10.85 10.85 10.85 10.85 0.0K
12:10 10.85 10.85 10.85 10.85 0.0K
12:11 10.85 10.85 10.85 10.85 0.0K
12:12 10.85 10.85 10.85 10.85 0.0K
12:13 10.82 10.87 10.82 10.87 1.0K
12:14 10.87 10.87 10.87 10.87 0.1K
12:15 10.87 10.87 10.87 10.87 0.2K
12:16 10.87 10.87 10.87 10.87 0.0K
12:17 10.87 10.87 10.87 10.87 0.2K
12:18 10.86 10.86 10.72 10.72 0.2K
12:19 10.72 10.72 10.72 10.72 0.0K
12:20 10.72 10.72 10.72 10.72 0.0K
12:21 10.72 10.72 10.72 10.72 0.0K
12:22 10.72 10.72 10.72 10.72 0.1K
12:23 10.72 10.72 10.72 10.72 0.0K
12:24 10.72 10.72 10.72 10.72 0.7K
12:25 10.72 10.72 10.72 10.72 0.0K
12:26 10.72 10.72 10.72 10.72 0.1K
12:27 10.72 10.72 10.72 10.72 0.0K
12:28 10.86 10.86 10.86 10.86 0.1K
12:29 10.86 10.86 10.86 10.86 0.0K
12:30 10.86 10.86 10.86 10.86 0.2K
12:31 10.86 10.86 10.86 10.86 0.0K
12:32 10.86 10.86 10.86 10.86 0.0K
12:33 10.86 10.86 10.86 10.86 0.1K
12:34 10.86 10.86 10.86 10.86 0.0K
12:35 10.86 10.86 10.86 10.86 0.0K
12:36 10.74 10.75 10.74 10.75 0.8K
12:37 10.75 10.75 10.75 10.75 0.0K
12:38 10.75 10.75 10.75 10.75 0.0K
12:39 10.75 10.88 10.75 10.88 0.1K
12:40 10.88 10.88 10.88 10.88 0.0K
12:41 10.88 10.88 10.88 10.88 0.0K
12:42 10.88 10.88 10.88 10.88 0.1K
12:43 10.88 10.88 10.88 10.88 0.0K
12:44 10.88 10.88 10.88 10.88 0.0K
12:45 10.88 10.88 10.88 10.88 0.0K
12:46 10.87 10.90 10.87 10.90 3.4K
12:47 10.90 10.90 10.90 10.90 0.0K
12:48 10.90 10.90 10.90 10.90 0.0K
12:49 10.90 10.90 10.90 10.90 0.1K
12:50 10.96 10.97 10.96 10.97 1.2K
12:51 10.97 10.97 10.97 10.97 0.0K
12:52 10.97 10.97 10.97 10.97 0.0K
12:53 10.97 10.97 10.97 10.97 0.0K
12:54 10.98 10.98 10.98 10.98 0.4K
12:55 10.98 11.00 10.98 11.00 1.8K
12:56 11.00 11.00 11.00 11.00 0.0K
12:57 10.98 10.98 10.98 10.98 2.2K
12:58 10.98 10.98 10.98 10.98 0.2K
12:59 10.98 10.98 10.98 10.98 0.0K
13:00 10.98 10.98 10.98 10.98 0.0K
13:01 10.99 10.99 10.99 10.99 0.2K
13:02 10.99 10.99 10.99 10.99 0.0K
13:03 10.99 10.99 10.99 10.99 0.0K
13:04 10.99 10.99 10.99 10.99 0.0K
13:05 10.99 10.99 10.99 10.99 0.0K
13:06 10.99 10.99 10.99 10.99 0.1K
13:07 10.99 10.99 10.99 10.99 0.0K
13:08 10.99 10.99 10.99 10.99 0.0K
13:09 10.99 10.99 10.99 10.99 0.0K
13:10 10.99 10.99 10.99 10.99 0.0K
13:11 10.99 10.99 10.99 10.99 0.0K
13:12 10.99 10.99 10.99 10.99 0.0K
13:13 10.99 10.99 10.99 10.99 0.0K
13:14 10.99 10.99 10.99 10.99 0.0K
13:15 10.99 10.99 10.99 10.99 0.1K
13:16 10.99 10.99 10.99 10.99 0.0K
13:17 10.99 10.99 10.90 10.98 3.6K
13:18 11.08 11.08 11.08 11.08 0.3K
13:19 11.08 11.16 11.08 11.16 0.6K
13:20 11.04 11.18 11.04 11.16 3.1K
13:21 11.16 11.16 11.16 11.16 0.1K
13:22 11.16 11.16 11.16 11.16 0.1K
13:23 11.16 11.16 11.16 11.16 0.0K
13:24 11.16 11.16 11.16 11.16 0.0K
13:25 11.16 11.16 11.16 11.16 0.0K
13:26 11.16 11.16 11.16 11.16 0.0K
13:27 11.16 11.16 11.16 11.16 0.0K
13:28 11.16 11.16 11.16 11.16 0.1K
13:29 11.16 11.16 11.16 11.16 0.0K
13:30 11.04 11.09 11.04 11.09 0.6K
13:31 10.99 11.00 10.99 11.00 0.3K
13:32 11.00 11.00 11.00 11.00 0.0K
13:33 11.09 11.09 11.09 11.09 0.4K
13:34 11.09 11.09 11.04 11.04 0.1K
13:35 11.04 11.04 11.04 11.04 0.1K
13:36 11.04 11.04 11.04 11.04 0.0K
13:37 11.04 11.04 11.04 11.04 0.0K
13:38 11.04 11.04 11.04 11.04 0.0K
13:39 11.04 11.04 11.04 11.04 0.0K
13:40 11.04 11.04 11.04 11.04 0.0K
13:41 11.04 11.04 11.04 11.04 0.0K
13:42 11.04 11.14 11.04 11.14 0.4K
13:43 11.14 11.14 11.14 11.14 0.0K
13:44 11.14 11.14 11.14 11.14 0.3K
13:45 11.14 11.14 11.14 11.14 0.0K
13:46 11.14 11.14 11.14 11.14 0.0K
13:47 11.14 11.14 11.14 11.14 0.0K
13:48 11.14 11.14 11.14 11.14 0.3K
13:49 11.14 11.14 11.02 11.02 0.3K
13:50 11.02 11.02 11.02 11.02 0.1K
13:51 11.02 11.02 11.02 11.02 0.0K
13:52 11.02 11.02 11.02 11.02 0.0K
13:53 11.02 11.02 11.02 11.02 0.0K
13:54 11.02 11.02 11.02 11.02 0.1K
13:55 11.02 11.02 11.02 11.02 0.0K
13:56 11.02 11.02 11.02 11.02 0.0K
13:57 11.02 11.02 11.02 11.02 0.0K
13:58 11.02 11.02 11.02 11.02 0.0K
13:59 11.02 11.02 11.02 11.02 0.0K
14:00 11.24 11.24 11.24 11.24 0.6K
14:01 11.24 11.24 11.24 11.24 1.2K
14:02 11.24 11.24 10.96 10.96 1.5K
14:03 11.24 11.29 11.24 11.29 1.8K
14:04 11.29 11.29 11.29 11.29 0.0K
14:05 11.29 11.29 11.29 11.29 0.0K
14:06 11.25 11.25 11.25 11.25 0.8K
14:07 11.25 11.25 11.25 11.25 0.1K
14:08 11.25 11.25 11.25 11.25 0.1K
14:09 11.25 11.25 11.25 11.25 0.1K
14:10 11.25 11.25 11.25 11.25 0.0K
14:11 11.25 11.25 11.25 11.25 0.0K
14:12 11.25 11.25 11.25 11.25 0.0K
14:13 11.25 11.25 11.25 11.25 0.0K
14:14 11.25 11.25 11.25 11.25 0.0K
14:15 11.25 11.25 11.25 11.25 0.0K
14:16 11.25 11.25 11.24 11.24 0.2K
14:17 11.24 11.24 11.24 11.24 0.0K
14:18 11.24 11.24 11.24 11.24 0.0K
14:19 11.24 11.24 11.24 11.24 0.0K
14:20 11.24 11.24 11.24 11.24 0.0K
14:21 11.24 11.24 11.24 11.24 0.0K
14:22 11.24 11.24 11.24 11.24 0.0K
14:23 11.24 11.24 11.24 11.24 0.0K
14:24 11.24 11.24 11.24 11.24 0.1K
14:25 11.24 11.24 11.24 11.24 0.0K
14:26 11.24 11.24 11.24 11.24 0.0K
14:27 11.24 11.24 11.24 11.24 0.0K
14:28 11.24 11.24 11.24 11.24 0.1K
14:29 11.24 11.24 11.24 11.24 0.0K
14:30 11.24 11.28 11.24 11.28 0.2K
14:31 11.28 11.28 11.28 11.28 0.2K
14:32 11.28 11.28 11.28 11.28 0.0K
14:33 11.28 11.28 11.16 11.16 0.2K
14:34 11.16 11.16 11.16 11.16 0.0K
14:35 11.16 11.16 11.16 11.16 0.0K
14:36 11.16 11.16 11.16 11.16 0.0K
14:37 11.16 11.16 11.16 11.16 0.0K
14:38 11.16 11.16 11.16 11.16 0.0K
14:39 11.16 11.16 11.16 11.16 0.0K
14:40 11.16 11.16 11.16 11.16 0.0K
14:41 11.16 11.16 11.16 11.16 0.0K
14:42 11.16 11.16 11.16 11.16 0.0K
14:43 11.16 11.16 11.16 11.16 0.0K
14:44 11.28 11.28 11.28 11.28 0.2K
14:45 11.28 11.28 11.28 11.28 0.0K
14:46 11.28 11.28 11.28 11.28 0.0K
14:47 11.28 11.28 11.28 11.28 0.0K
14:48 11.21 11.21 11.21 11.21 0.4K
14:49 11.21 11.21 11.21 11.21 0.0K
14:50 11.21 11.21 11.21 11.21 0.1K
14:51 11.21 11.21 11.21 11.21 0.0K
14:52 11.21 11.21 11.21 11.21 0.0K
14:53 11.21 11.21 11.21 11.21 0.0K
14:54 11.21 11.21 11.21 11.21 0.0K
14:55 11.21 11.21 11.21 11.21 0.0K
14:56 11.21 11.21 11.21 11.21 0.0K
14:57 11.21 11.21 11.21 11.21 0.0K
14:58 11.21 11.21 11.19 11.19 0.1K
14:59 11.19 11.19 11.19 11.19 0.0K
15:00 11.19 11.19 11.19 11.19 0.0K
15:01 11.19 11.31 11.19 11.31 4.6K
15:02 11.31 11.45 11.31 11.45 1.1K
15:03 11.45 11.45 11.43 11.43 0.9K
15:04 11.43 11.43 11.39 11.39 0.8K
15:05 11.39 11.39 11.39 11.39 0.1K
15:06 11.39 11.44 11.39 11.44 0.4K
15:07 11.44 11.44 11.44 11.44 0.6K
15:08 11.46 11.46 11.46 11.46 7.4K
15:09 11.46 11.46 11.44 11.44 1.2K
15:10 11.44 11.58 11.44 11.58 0.6K
15:11 11.58 11.58 11.58 11.58 0.1K
15:12 11.58 11.58 11.38 11.38 0.2K
15:13 11.38 11.38 11.38 11.38 0.0K
15:14 11.38 11.38 11.38 11.38 0.0K
15:15 11.38 11.38 11.38 11.38 0.2K
15:16 11.38 11.38 11.38 11.38 0.1K
15:17 11.38 11.38 11.38 11.38 0.0K
15:18 11.38 11.38 11.38 11.38 0.0K
15:19 11.38 11.38 11.38 11.38 0.0K
15:20 11.38 11.38 11.35 11.35 0.4K
15:21 11.35 11.35 11.35 11.35 0.1K
15:22 11.35 11.35 11.35 11.35 0.0K
15:23 11.35 11.35 11.35 11.35 0.0K
15:24 11.35 11.35 11.35 11.35 0.1K
15:25 11.35 11.38 11.35 11.38 0.4K
15:26 11.48 11.48 11.48 11.48 0.6K
15:27 11.48 11.48 11.38 11.38 0.1K
15:28 11.38 11.38 11.38 11.38 0.2K
15:29 11.38 11.38 11.38 11.38 0.0K
15:30 11.38 11.38 11.38 11.38 0.2K
15:31 11.38 11.38 11.38 11.38 0.0K
15:32 11.46 11.46 11.46 11.46 1.1K
15:33 11.46 11.50 11.46 11.50 0.9K
15:34 11.45 11.45 11.35 11.35 1.9K
15:35 11.35 11.46 11.35 11.46 0.8K
15:36 11.46 11.50 11.46 11.50 0.5K
15:37 11.50 11.50 11.50 11.50 0.0K
15:38 11.50 11.50 11.50 11.50 0.0K
15:39 11.50 11.50 11.42 11.42 0.9K
15:40 11.40 11.40 11.40 11.40 0.1K
15:41 11.59 11.59 11.47 11.57 2.9K
15:42 11.63 11.70 11.62 11.70 2.8K
15:43 11.70 11.70 11.70 11.70 0.1K
15:44 11.70 11.70 11.70 11.70 0.8K
15:45 11.70 11.70 11.67 11.67 1.3K
15:46 11.67 11.70 11.64 11.64 1.5K
15:47 11.64 11.64 11.64 11.64 0.0K
15:48 11.54 11.54 11.54 11.54 3.5K
15:49 11.54 11.61 11.54 11.61 0.7K
15:50 11.62 11.62 11.62 11.62 0.7K
15:51 11.62 11.70 11.62 11.70 3.9K
15:52 11.76 11.76 11.74 11.75 3.7K
15:53 11.75 11.75 11.71 11.73 2.1K
15:54 11.73 11.74 11.73 11.74 0.6K
15:55 11.65 11.73 11.65 11.72 2.1K
15:56 11.83 11.91 11.82 11.91 2.9K
15:57 11.82 11.85 11.74 11.85 4.3K
15:58 11.85 11.85 11.83 11.83 4.8K
15:59 11.85 11.90 11.83 11.83 7.3K
16:00 11.83 11.86 11.78 11.86 24.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available