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 11.90 12.15 11.30 12.15 3.4K
09:32 12.15 12.15 12.15 12.15 0.0K
09:33 12.46 12.46 12.46 12.46 0.2K
09:34 12.40 12.40 12.36 12.36 0.6K
09:35 12.76 12.76 12.76 12.76 0.1K
09:36 13.21 13.21 13.21 13.21 0.2K
09:37 13.21 13.21 13.21 13.21 0.1K
09:38 13.21 13.21 13.21 13.21 0.1K
09:39 13.21 13.21 13.21 13.21 0.0K
09:40 13.21 13.21 13.21 13.21 0.0K
09:41 13.21 13.21 13.21 13.21 0.1K
09:42 13.21 13.21 13.21 13.21 0.1K
09:43 13.21 13.21 12.22 12.22 3.0K
09:44 12.34 12.34 12.34 12.34 0.2K
09:45 11.95 11.95 11.95 11.95 0.5K
09:46 12.20 12.20 12.20 12.20 0.1K
09:47 12.20 12.20 12.20 12.20 0.1K
09:48 12.20 12.20 12.20 12.20 0.0K
09:49 12.20 12.20 12.20 12.20 0.0K
09:50 12.20 12.20 12.20 12.20 0.0K
09:51 12.00 12.00 12.00 12.00 0.1K
09:52 12.00 12.00 12.00 12.00 0.0K
09:53 12.00 12.00 12.00 12.00 0.0K
09:54 12.20 12.40 12.20 12.40 6.3K
09:55 12.40 12.40 12.40 12.40 0.1K
09:56 12.40 12.40 12.40 12.40 0.2K
09:57 12.40 12.40 12.20 12.20 1.2K
09:58 12.38 12.44 12.20 12.20 0.7K
09:59 12.20 12.20 12.20 12.20 0.1K
10:00 12.20 12.44 12.20 12.44 0.4K
10:01 12.44 12.60 12.44 12.60 0.8K
10:02 12.60 12.63 12.60 12.63 0.4K
10:03 12.63 12.63 12.63 12.63 0.1K
10:04 12.63 12.63 12.63 12.63 0.0K
10:05 12.63 12.63 12.63 12.63 0.0K
10:06 12.65 12.65 12.44 12.44 0.3K
10:07 12.44 12.44 12.44 12.44 0.0K
10:08 12.44 12.44 12.44 12.44 0.0K
10:09 12.62 12.62 12.62 12.62 0.1K
10:10 12.62 12.62 12.62 12.62 0.0K
10:11 12.62 12.62 12.62 12.62 0.0K
10:12 12.62 12.62 12.62 12.62 0.5K
10:13 12.62 12.62 12.62 12.62 0.0K
10:14 12.62 12.62 12.62 12.62 0.1K
10:15 12.65 12.65 12.65 12.65 0.1K
10:16 12.50 12.50 12.50 12.50 0.3K
10:17 12.50 12.50 12.50 12.50 0.1K
10:18 12.50 12.50 12.50 12.50 0.0K
10:19 12.50 12.50 12.50 12.50 0.0K
10:20 12.50 12.52 12.50 12.52 0.1K
10:21 12.01 12.01 12.01 12.01 0.8K
10:22 12.30 12.30 12.30 12.30 0.1K
10:23 12.30 12.30 12.30 12.30 0.1K
10:24 12.30 12.30 12.30 12.30 0.0K
10:25 12.30 12.52 12.30 12.52 0.1K
10:26 12.52 12.52 12.52 12.52 0.0K
10:27 12.55 12.57 12.55 12.57 0.6K
10:28 12.57 12.57 12.57 12.57 0.0K
10:29 12.57 12.57 12.57 12.57 0.0K
10:30 12.57 12.57 12.57 12.57 0.0K
10:31 12.58 12.58 12.58 12.58 0.5K
10:32 12.58 12.58 12.58 12.58 0.1K
10:33 12.54 12.57 12.30 12.30 2.2K
10:34 12.47 12.47 12.47 12.47 5.7K
10:35 12.47 12.66 12.47 12.66 8.5K
10:36 12.66 12.66 12.66 12.66 0.0K
10:37 12.66 12.66 12.66 12.66 0.0K
10:38 12.66 12.66 12.66 12.66 0.0K
10:39 12.66 12.66 12.66 12.66 0.0K
10:40 12.66 12.66 12.66 12.66 0.1K
10:41 12.63 12.63 12.63 12.63 0.4K
10:42 12.63 12.70 12.63 12.70 0.4K
10:43 12.70 12.70 12.70 12.70 0.0K
10:44 12.78 12.78 12.48 12.77 0.6K
10:45 12.78 12.86 12.70 12.79 1.7K
10:46 12.61 12.81 12.61 12.81 1.3K
10:47 12.74 12.74 12.74 12.74 1.0K
10:48 12.74 12.74 12.74 12.74 0.0K
10:49 12.74 12.74 12.74 12.74 0.0K
10:50 12.74 12.74 12.74 12.74 0.5K
10:51 12.69 12.69 12.69 12.69 0.3K
10:52 12.69 12.69 12.69 12.69 0.0K
10:53 12.72 12.72 12.71 12.71 0.9K
10:54 12.62 12.62 12.62 12.62 0.8K
10:55 12.62 12.62 12.62 12.62 0.0K
10:56 12.62 12.62 12.62 12.62 0.0K
10:57 12.62 12.62 12.62 12.62 0.0K
10:58 12.71 12.79 12.71 12.79 1.5K
10:59 12.79 12.83 12.79 12.83 0.8K
11:00 12.83 12.83 12.83 12.83 0.1K
11:01 12.83 12.83 12.83 12.83 0.3K
11:02 12.80 12.80 12.80 12.80 0.1K
11:03 12.82 12.82 12.82 12.82 0.2K
11:04 12.82 12.82 12.82 12.82 0.0K
11:05 12.82 12.82 12.82 12.82 0.6K
11:06 12.82 12.84 12.82 12.84 0.1K
11:07 12.84 12.84 12.84 12.84 0.0K
11:08 12.84 12.84 12.84 12.84 0.0K
11:09 12.84 12.84 12.84 12.84 1.2K
11:10 12.84 12.84 12.84 12.84 1.2K
11:11 12.84 12.84 12.84 12.84 0.0K
11:12 12.98 12.98 12.98 12.98 2.3K
11:13 12.98 12.98 12.98 12.98 0.0K
11:14 12.98 12.98 12.90 12.90 0.6K
11:15 12.77 12.94 12.77 12.89 1.1K
11:16 12.91 12.91 12.91 12.91 0.8K
11:17 12.91 12.91 12.84 12.84 0.6K
11:18 12.84 12.84 12.84 12.84 0.0K
11:19 12.84 12.84 12.84 12.84 0.0K
11:20 12.84 12.84 12.84 12.84 0.0K
11:21 12.84 12.84 12.84 12.84 0.5K
11:22 12.81 12.87 12.80 12.80 0.9K
11:23 12.80 12.80 12.80 12.80 0.0K
11:24 12.80 12.80 12.80 12.80 0.0K
11:25 12.80 12.80 12.80 12.80 0.0K
11:26 12.80 12.80 12.80 12.80 0.2K
11:27 12.80 12.80 12.80 12.80 0.1K
11:28 12.80 12.80 12.80 12.80 0.0K
11:29 12.80 12.80 12.80 12.80 0.0K
11:30 12.80 12.80 12.80 12.80 0.2K
11:31 12.80 12.80 12.80 12.80 0.2K
11:32 12.80 12.80 12.80 12.80 0.0K
11:33 12.80 12.80 12.80 12.80 0.0K
11:34 12.80 12.80 12.80 12.80 0.0K
11:35 12.80 12.80 12.80 12.80 0.0K
11:36 12.80 12.80 12.77 12.77 0.4K
11:37 12.77 12.77 12.77 12.77 0.1K
11:38 12.77 12.77 12.77 12.77 0.0K
11:39 12.78 12.78 12.78 12.78 0.1K
11:40 12.78 12.78 12.78 12.78 0.0K
11:41 12.78 12.78 12.78 12.78 0.0K
11:42 12.78 12.78 12.78 12.78 0.0K
11:43 12.78 12.78 12.78 12.78 0.0K
11:44 12.78 12.78 12.78 12.78 0.0K
11:45 12.78 12.78 12.78 12.78 0.0K
11:46 12.78 12.78 12.78 12.78 0.1K
11:47 12.78 12.78 12.78 12.78 0.0K
11:48 12.78 12.78 12.78 12.78 0.0K
11:49 12.78 12.78 12.78 12.78 0.0K
11:50 12.78 12.78 12.78 12.78 0.1K
11:51 12.78 12.78 12.65 12.65 0.2K
11:52 12.65 12.65 12.65 12.65 0.0K
11:53 12.59 12.59 12.59 12.59 0.2K
11:54 12.59 12.59 12.59 12.59 0.0K
11:55 12.59 12.59 12.59 12.59 0.0K
11:56 12.59 12.59 12.59 12.59 0.0K
11:57 12.59 12.59 12.59 12.59 0.0K
11:58 12.59 12.59 12.59 12.59 0.1K
11:59 12.59 12.59 12.59 12.59 0.0K
12:00 12.59 12.59 12.39 12.39 0.1K
12:01 12.39 12.39 12.39 12.39 0.0K
12:02 12.39 12.39 12.39 12.39 0.0K
12:03 12.59 12.59 12.59 12.59 0.1K
12:04 12.59 12.59 12.59 12.59 0.0K
12:05 12.59 12.59 12.59 12.59 0.0K
12:06 12.59 12.59 12.59 12.59 0.1K
12:07 12.59 12.59 12.59 12.59 0.1K
12:08 12.54 12.54 12.54 12.54 0.2K
12:09 12.54 12.54 12.54 12.54 0.0K
12:10 12.54 12.57 12.54 12.57 0.4K
12:11 12.57 12.57 12.57 12.57 0.0K
12:12 12.57 12.57 12.57 12.57 0.2K
12:13 12.66 12.66 12.66 12.66 0.2K
12:14 12.66 12.66 12.66 12.66 0.1K
12:15 12.57 12.57 12.57 12.57 0.2K
12:16 12.57 12.57 12.57 12.57 0.0K
12:17 12.57 12.66 12.57 12.66 0.1K
12:18 12.65 12.66 12.65 12.66 1.1K
12:19 12.66 12.69 12.66 12.69 0.7K
12:20 12.69 12.69 12.69 12.69 0.0K
12:21 12.69 12.69 12.69 12.69 0.0K
12:22 12.69 12.69 12.69 12.69 0.0K
12:23 12.67 12.67 12.67 12.67 0.3K
12:24 12.67 12.67 12.67 12.67 0.2K
12:25 12.67 12.67 12.67 12.67 0.0K
12:26 12.67 12.67 12.67 12.67 0.1K
12:27 12.67 12.67 12.67 12.67 0.0K
12:28 12.67 12.67 12.67 12.67 0.0K
12:29 12.67 12.67 12.67 12.67 0.0K
12:30 12.67 12.67 12.59 12.59 2.3K
12:31 12.65 12.65 12.65 12.65 1.4K
12:32 12.65 12.65 12.65 12.65 0.0K
12:33 12.65 12.65 12.65 12.65 0.0K
12:34 12.65 12.65 12.65 12.65 0.0K
12:35 12.65 12.65 12.65 12.65 0.0K
12:36 12.65 12.65 12.65 12.65 0.2K
12:37 12.67 12.67 12.67 12.67 0.1K
12:38 12.67 12.67 12.67 12.67 0.0K
12:39 12.67 12.67 12.67 12.67 0.0K
12:40 12.67 12.67 12.67 12.67 0.0K
12:41 12.67 12.67 12.67 12.67 0.0K
12:42 12.67 12.67 12.67 12.67 0.0K
12:43 12.67 12.67 12.67 12.67 0.0K
12:44 12.67 12.67 12.67 12.67 0.1K
12:45 12.67 12.67 12.67 12.67 0.0K
12:46 12.67 12.67 12.67 12.67 0.0K
12:47 12.67 12.67 12.67 12.67 0.0K
12:48 12.67 12.67 12.67 12.67 0.0K
12:49 12.65 12.65 12.65 12.65 0.1K
12:50 12.65 12.65 12.57 12.57 0.1K
12:51 12.65 12.65 12.65 12.65 0.1K
12:52 12.65 12.65 12.65 12.65 0.0K
12:53 12.65 12.65 12.65 12.65 0.1K
12:54 12.65 12.65 12.65 12.65 0.0K
12:55 12.57 12.57 12.57 12.57 0.2K
12:56 12.57 12.57 12.57 12.57 0.2K
12:57 12.57 12.57 12.57 12.57 0.0K
12:58 12.57 12.57 12.57 12.57 0.0K
12:59 12.57 12.57 12.57 12.57 0.1K
13:00 12.57 12.57 12.57 12.57 0.0K
13:01 12.57 12.57 12.57 12.57 0.0K
13:02 12.57 12.57 12.57 12.57 0.0K
13:03 12.57 12.57 12.57 12.57 0.0K
13:04 12.56 12.56 12.56 12.56 0.1K
13:05 12.56 12.56 12.56 12.56 0.0K
13:06 12.56 12.56 12.56 12.56 0.0K
13:07 12.56 12.56 12.56 12.56 0.0K
13:08 12.56 12.56 12.56 12.56 0.1K
13:09 12.56 12.56 12.56 12.56 0.0K
13:10 12.56 12.56 12.56 12.56 0.0K
13:11 12.56 12.56 12.56 12.56 0.0K
13:12 12.57 12.57 12.57 12.57 0.1K
13:13 12.57 12.57 12.57 12.57 0.0K
13:14 12.65 12.65 12.58 12.58 0.2K
13:15 12.58 12.58 12.58 12.58 0.1K
13:16 12.57 12.57 12.57 12.57 0.2K
13:17 12.65 12.65 12.65 12.65 0.1K
13:18 12.65 12.65 12.65 12.65 0.0K
13:19 12.65 12.65 12.65 12.65 0.0K
13:20 12.57 12.57 12.57 12.57 0.1K
13:21 12.57 12.57 12.57 12.57 0.0K
13:22 12.57 12.57 12.57 12.57 0.0K
13:23 12.57 12.57 12.57 12.57 0.1K
13:24 12.57 12.57 12.57 12.57 0.0K
13:25 12.57 12.57 12.57 12.57 0.0K
13:26 12.57 12.57 12.57 12.57 0.0K
13:27 12.57 12.57 12.57 12.57 0.0K
13:28 12.57 12.57 12.57 12.57 0.0K
13:29 12.57 12.57 12.57 12.57 0.0K
13:30 12.57 12.57 12.57 12.57 0.0K
13:31 12.57 12.57 12.57 12.57 0.0K
13:32 12.57 12.57 12.57 12.57 0.0K
13:33 12.63 12.63 12.56 12.56 0.3K
13:34 12.56 12.56 12.56 12.56 0.0K
13:35 12.56 12.56 12.56 12.56 0.0K
13:36 12.56 12.56 12.56 12.56 0.0K
13:37 12.55 12.55 12.55 12.55 0.4K
13:38 12.55 12.55 12.55 12.55 0.3K
13:39 12.55 12.55 12.55 12.55 0.6K
13:40 12.55 12.55 12.55 12.55 0.0K
13:41 12.55 12.56 12.55 12.56 0.7K
13:42 12.63 12.63 12.63 12.63 0.1K
13:43 12.63 12.63 12.63 12.63 0.0K
13:44 12.63 12.63 12.63 12.63 0.0K
13:45 12.63 12.63 12.63 12.63 0.0K
13:46 12.63 12.63 12.63 12.63 0.0K
13:47 12.63 12.63 12.55 12.55 0.3K
13:48 12.55 12.55 12.55 12.55 0.2K
13:49 12.55 12.55 12.55 12.55 0.0K
13:50 12.55 12.55 12.55 12.55 0.0K
13:51 12.55 12.55 12.55 12.55 0.0K
13:52 12.55 12.55 12.55 12.55 0.8K
13:53 12.55 12.55 12.55 12.55 0.0K
13:54 12.55 12.55 12.55 12.55 0.2K
13:55 12.55 12.55 12.55 12.55 0.0K
13:56 12.55 12.55 12.55 12.55 6.2K
13:57 12.56 12.56 12.56 12.56 0.2K
13:58 12.56 12.56 12.56 12.56 1.3K
13:59 12.54 12.54 12.54 12.54 1.4K
14:00 12.55 12.55 12.55 12.55 0.2K
14:01 12.58 12.58 12.58 12.58 0.1K
14:02 12.58 12.58 12.58 12.58 0.0K
14:03 12.58 12.58 12.58 12.58 0.5K
14:04 12.58 12.58 12.58 12.58 0.0K
14:05 12.58 12.58 12.58 12.58 0.2K
14:06 12.58 12.58 12.58 12.58 0.0K
14:07 12.63 12.63 12.63 12.63 0.1K
14:08 12.63 12.63 12.63 12.63 0.0K
14:09 12.63 12.63 12.63 12.63 0.0K
14:10 12.63 12.63 12.63 12.63 0.0K
14:11 12.63 12.63 12.63 12.63 0.0K
14:12 12.63 12.63 12.63 12.63 0.0K
14:13 12.65 12.65 12.65 12.65 0.1K
14:14 12.65 12.65 12.65 12.65 0.0K
14:15 12.65 12.65 12.65 12.65 0.1K
14:16 12.65 12.65 12.65 12.65 0.0K
14:17 12.65 12.65 12.65 12.65 0.1K
14:18 12.65 12.65 12.65 12.65 0.1K
14:19 12.65 12.65 12.65 12.65 0.0K
14:20 12.65 12.65 12.65 12.65 0.0K
14:21 12.65 12.65 12.65 12.65 0.0K
14:22 12.65 12.65 12.65 12.65 0.0K
14:23 12.65 12.65 12.65 12.65 0.0K
14:24 12.65 12.65 12.65 12.65 0.1K
14:25 12.65 12.65 12.65 12.65 0.0K
14:26 12.65 12.65 12.65 12.65 0.1K
14:27 12.65 12.65 12.65 12.65 0.0K
14:28 12.65 12.65 12.65 12.65 0.0K
14:29 12.65 12.65 12.65 12.65 0.0K
14:30 12.65 12.65 12.65 12.65 0.1K
14:31 12.65 12.65 12.65 12.65 0.0K
14:32 12.65 12.70 12.65 12.70 1.3K
14:33 12.70 12.70 12.70 12.70 0.0K
14:34 12.70 12.70 12.70 12.70 0.0K
14:35 12.70 12.70 12.70 12.70 0.0K
14:36 12.70 12.70 12.69 12.69 0.4K
14:37 12.67 12.67 12.67 12.67 1.0K
14:38 12.67 12.67 12.67 12.67 0.0K
14:39 12.65 12.65 12.65 12.65 0.1K
14:40 12.65 12.65 12.65 12.65 0.0K
14:41 12.63 12.65 12.63 12.65 0.3K
14:42 12.65 12.65 12.65 12.65 0.7K
14:43 12.65 12.65 12.65 12.65 0.0K
14:44 12.65 12.65 12.65 12.65 0.0K
14:45 12.65 12.65 12.65 12.65 0.0K
14:46 12.64 12.64 12.64 12.64 0.1K
14:47 12.64 12.64 12.64 12.64 0.0K
14:48 12.64 12.64 12.64 12.64 0.0K
14:49 12.64 12.64 12.64 12.64 0.0K
14:50 12.64 12.67 12.64 12.67 0.1K
14:51 12.67 12.67 12.63 12.63 0.1K
14:52 12.63 12.63 12.63 12.63 0.0K
14:53 12.63 12.67 12.63 12.67 0.1K
14:54 12.67 12.67 12.67 12.67 0.0K
14:55 12.62 12.62 12.62 12.62 0.2K
14:56 12.62 12.62 12.62 12.62 0.0K
14:57 12.62 12.62 12.62 12.62 0.0K
14:58 12.62 12.62 12.62 12.62 0.0K
14:59 12.62 12.62 12.62 12.62 0.1K
15:00 12.62 12.62 12.62 12.62 0.2K
15:01 12.62 12.62 12.62 12.62 0.0K
15:02 12.62 12.62 12.62 12.62 0.0K
15:03 12.62 12.62 12.62 12.62 0.0K
15:04 12.63 12.63 12.58 12.58 0.2K
15:05 12.58 12.58 12.58 12.58 0.0K
15:06 12.58 12.58 12.58 12.58 0.1K
15:07 12.58 12.63 12.58 12.63 0.1K
15:08 12.63 12.63 12.58 12.58 0.1K
15:09 12.58 12.58 12.58 12.58 0.0K
15:10 12.58 12.58 12.58 12.58 0.0K
15:11 12.58 12.58 12.58 12.58 0.1K
15:12 12.58 12.58 12.57 12.57 0.1K
15:13 12.57 12.57 12.57 12.57 0.1K
15:14 12.59 12.59 12.59 12.59 0.1K
15:15 12.59 12.59 12.58 12.58 0.2K
15:16 12.64 12.64 12.64 12.64 0.1K
15:17 12.64 12.64 12.63 12.63 1.8K
15:18 12.66 12.66 12.66 12.66 0.5K
15:19 12.67 12.67 12.66 12.66 0.6K
15:20 12.66 12.66 12.66 12.66 0.0K
15:21 12.70 12.72 12.70 12.72 0.3K
15:22 12.75 12.77 12.75 12.77 1.1K
15:23 12.77 12.77 12.77 12.77 0.0K
15:24 12.77 12.77 12.75 12.75 0.1K
15:25 12.75 12.75 12.75 12.75 0.0K
15:26 12.75 12.75 12.75 12.75 0.1K
15:27 12.70 12.70 12.70 12.70 0.2K
15:28 12.70 12.70 12.70 12.70 0.0K
15:29 12.70 12.70 12.70 12.70 0.0K
15:30 12.70 12.70 12.70 12.70 0.0K
15:31 12.70 12.75 12.70 12.75 0.1K
15:32 12.75 12.75 12.75 12.75 0.2K
15:33 12.73 12.73 12.71 12.71 0.6K
15:34 12.71 12.71 12.71 12.71 0.0K
15:35 12.69 12.69 12.69 12.69 0.1K
15:36 12.69 12.69 12.69 12.69 0.0K
15:37 12.69 12.69 12.69 12.69 0.0K
15:38 12.69 12.69 12.69 12.69 0.0K
15:39 12.69 12.69 12.69 12.69 0.0K
15:40 12.69 12.69 12.69 12.69 0.0K
15:41 12.69 12.69 12.69 12.69 0.0K
15:42 12.69 12.69 12.69 12.69 0.5K
15:43 12.69 12.69 12.69 12.69 9.8K
15:44 12.65 12.65 12.56 12.56 0.5K
15:45 12.56 12.56 12.56 12.56 0.0K
15:46 12.56 12.66 12.56 12.56 0.3K
15:47 12.56 12.56 12.56 12.56 0.0K
15:48 12.65 12.65 12.65 12.65 0.3K
15:49 12.65 12.65 12.58 12.58 2.2K
15:50 12.57 12.57 12.51 12.51 4.1K
15:51 12.37 12.38 12.35 12.35 2.9K
15:52 12.30 12.30 12.08 12.08 6.1K
15:53 12.08 12.18 12.07 12.16 2.0K
15:54 12.16 12.17 12.08 12.17 4.5K
15:55 12.18 12.18 12.11 12.11 5.4K
15:56 12.17 12.19 12.11 12.19 7.0K
15:57 12.17 12.17 12.08 12.08 6.6K
15:58 12.12 12.12 12.08 12.08 6.3K
15:59 12.21 12.21 12.14 12.14 9.9K
16:00 12.14 12.25 12.03 12.25 39.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available