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 10.99 11.03 10.51 10.99 17.3K
09:32 10.73 10.73 10.73 10.73 0.2K
09:33 10.73 10.73 10.73 10.73 0.0K
09:34 10.73 10.73 10.73 10.73 0.2K
09:35 10.73 10.73 10.73 10.73 0.0K
09:36 10.73 10.73 10.64 10.64 0.4K
09:37 10.64 10.64 10.64 10.64 0.0K
09:38 10.64 10.64 10.64 10.64 0.0K
09:39 10.64 10.64 10.64 10.64 0.2K
09:40 10.64 10.64 10.64 10.64 0.0K
09:41 10.82 10.82 10.61 10.61 4.0K
09:42 10.81 10.81 10.81 10.81 0.1K
09:43 10.81 10.81 10.81 10.81 0.3K
09:44 10.81 10.81 10.81 10.81 0.3K
09:45 10.81 10.81 10.81 10.81 0.0K
09:46 10.81 10.81 10.81 10.81 0.0K
09:47 10.81 10.81 10.81 10.81 0.0K
09:48 10.81 10.81 10.81 10.81 0.1K
09:49 10.81 10.81 10.81 10.81 0.0K
09:50 10.81 10.81 10.81 10.81 0.0K
09:51 10.81 10.81 10.81 10.81 0.0K
09:52 10.81 10.81 10.81 10.81 0.2K
09:53 10.81 10.81 10.81 10.81 0.0K
09:54 10.81 10.91 10.81 10.91 1.1K
09:55 10.91 10.91 10.91 10.91 0.7K
09:56 10.82 10.82 10.82 10.82 0.3K
09:57 10.82 10.82 10.82 10.82 0.0K
09:58 10.82 10.82 10.66 10.66 0.1K
09:59 10.66 10.66 10.66 10.66 0.0K
10:00 10.66 10.66 10.66 10.66 0.0K
10:01 10.66 10.66 10.66 10.66 0.0K
10:02 10.66 10.79 10.66 10.79 0.3K
10:03 10.79 10.79 10.79 10.79 0.0K
10:04 10.79 10.94 10.79 10.94 1.5K
10:05 10.94 10.94 10.94 10.94 0.0K
10:06 11.03 11.03 10.85 10.85 13.0K
10:07 10.85 10.85 10.85 10.85 0.1K
10:08 10.99 10.99 10.99 10.99 0.2K
10:09 10.99 10.99 10.99 10.99 0.0K
10:10 10.99 10.99 10.99 10.99 0.0K
10:11 10.99 10.99 10.99 10.99 0.0K
10:12 10.99 10.99 10.99 10.99 0.0K
10:13 10.99 10.99 10.99 10.99 0.0K
10:14 10.93 10.93 10.93 10.93 0.1K
10:15 10.93 10.93 10.93 10.93 0.0K
10:16 10.93 10.93 10.93 10.93 0.1K
10:17 10.83 10.83 10.83 10.83 0.1K
10:18 10.80 10.80 10.80 10.80 0.2K
10:19 10.75 10.75 10.75 10.75 0.1K
10:20 10.75 10.75 10.75 10.75 0.0K
10:21 10.72 10.72 10.72 10.72 0.3K
10:22 10.76 10.76 10.68 10.68 0.4K
10:23 10.68 10.68 10.68 10.68 0.0K
10:24 10.68 10.68 10.68 10.68 0.0K
10:25 10.71 10.71 10.71 10.71 0.5K
10:26 10.71 10.71 10.71 10.71 0.0K
10:27 10.71 10.71 10.71 10.71 0.0K
10:28 10.71 10.71 10.71 10.71 0.0K
10:29 10.71 10.71 10.71 10.71 0.0K
10:30 10.71 10.71 10.71 10.71 0.1K
10:31 10.71 10.71 10.71 10.71 0.0K
10:32 10.71 10.71 10.71 10.71 0.1K
10:33 10.71 10.71 10.71 10.71 0.0K
10:34 10.71 10.71 10.71 10.71 0.0K
10:35 10.71 10.71 10.71 10.71 0.1K
10:36 10.71 10.72 10.68 10.68 0.8K
10:37 10.68 10.68 10.68 10.68 0.0K
10:38 10.68 10.68 10.68 10.68 0.0K
10:39 10.68 10.68 10.68 10.68 0.0K
10:40 10.68 10.70 10.68 10.70 0.1K
10:41 10.70 10.70 10.70 10.70 0.0K
10:42 10.70 10.70 10.70 10.70 0.0K
10:43 10.70 10.70 10.70 10.70 0.0K
10:44 10.70 10.72 10.70 10.72 0.3K
10:45 10.72 10.86 10.72 10.86 0.8K
10:46 10.86 10.86 10.86 10.86 0.0K
10:47 10.93 10.93 10.93 10.93 0.2K
10:48 10.93 10.93 10.93 10.93 0.0K
10:49 10.93 10.93 10.93 10.93 0.0K
10:50 10.93 10.93 10.93 10.93 0.0K
10:51 10.93 10.93 10.93 10.93 0.1K
10:52 10.93 10.93 10.93 10.93 0.0K
10:53 10.93 10.93 10.93 10.93 0.0K
10:54 10.93 10.93 10.93 10.93 0.0K
10:55 10.93 10.93 10.93 10.93 0.0K
10:56 10.93 10.93 10.93 10.93 0.0K
10:57 10.93 10.93 10.93 10.93 0.0K
10:58 10.93 10.93 10.93 10.93 0.0K
10:59 10.93 10.93 10.93 10.93 0.1K
11:00 10.93 10.93 10.93 10.93 0.2K
11:01 10.93 10.93 10.93 10.93 0.0K
11:02 10.93 10.93 10.93 10.93 0.0K
11:03 10.93 10.93 10.93 10.93 0.0K
11:04 10.93 10.93 10.93 10.93 0.0K
11:05 10.93 10.93 10.93 10.93 0.0K
11:06 10.93 10.93 10.93 10.93 0.0K
11:07 10.93 10.93 10.93 10.93 0.0K
11:08 10.93 10.93 10.93 10.93 0.0K
11:09 10.93 10.93 10.93 10.93 0.1K
11:10 10.93 10.93 10.93 10.93 0.0K
11:11 10.93 10.93 10.93 10.93 0.0K
11:12 10.93 10.93 10.93 10.93 0.1K
11:13 10.77 10.77 10.77 10.77 0.2K
11:14 10.77 10.77 10.77 10.77 0.2K
11:15 10.77 10.77 10.77 10.77 0.0K
11:16 10.81 10.81 10.81 10.81 0.4K
11:17 10.81 10.81 10.81 10.81 0.0K
11:18 10.81 10.81 10.81 10.81 0.1K
11:19 10.81 10.81 10.81 10.81 0.1K
11:20 10.81 10.81 10.81 10.81 0.0K
11:21 10.81 10.81 10.81 10.81 0.0K
11:22 10.81 10.81 10.81 10.81 0.0K
11:23 10.81 10.81 10.81 10.81 0.0K
11:24 10.81 10.81 10.81 10.81 0.0K
11:25 10.81 10.81 10.81 10.81 0.0K
11:26 10.80 10.80 10.80 10.80 0.2K
11:27 10.80 10.80 10.80 10.80 0.0K
11:28 10.80 10.80 10.80 10.80 0.0K
11:29 10.80 10.80 10.80 10.80 0.0K
11:30 10.80 10.80 10.80 10.80 0.1K
11:31 10.80 10.80 10.80 10.80 0.1K
11:32 10.80 10.80 10.80 10.80 0.0K
11:33 10.80 10.80 10.80 10.80 0.0K
11:34 10.80 10.80 10.80 10.80 0.0K
11:35 10.80 10.80 10.80 10.80 0.0K
11:36 10.80 10.80 10.80 10.80 0.0K
11:37 10.80 10.80 10.80 10.80 0.0K
11:38 10.80 10.80 10.80 10.80 0.1K
11:39 10.80 10.80 10.80 10.80 0.0K
11:40 10.80 10.80 10.80 10.80 0.0K
11:41 10.80 10.80 10.80 10.80 0.1K
11:42 10.80 10.80 10.80 10.80 0.0K
11:43 10.80 10.80 10.80 10.80 0.0K
11:44 10.80 10.80 10.80 10.80 0.1K
11:45 10.80 10.80 10.80 10.80 0.0K
11:46 10.80 10.80 10.80 10.80 0.0K
11:47 10.80 10.80 10.80 10.80 0.0K
11:48 10.80 10.80 10.80 10.80 0.0K
11:49 10.80 10.80 10.80 10.80 0.1K
11:50 10.85 10.85 10.85 10.85 0.1K
11:51 10.85 10.85 10.85 10.85 0.1K
11:52 10.85 10.85 10.85 10.85 0.1K
11:53 10.85 10.85 10.85 10.85 0.0K
11:54 10.85 10.85 10.85 10.85 0.2K
11:55 10.85 10.85 10.85 10.85 0.1K
11:56 10.85 10.85 10.85 10.85 0.0K
11:57 10.85 10.85 10.85 10.85 0.0K
11:58 10.85 10.85 10.85 10.85 0.0K
11:59 10.85 10.85 10.85 10.85 0.0K
12:00 10.85 10.85 10.85 10.85 0.0K
12:01 10.85 10.85 10.79 10.79 0.1K
12:02 10.79 10.79 10.79 10.79 0.0K
12:03 10.79 10.79 10.79 10.79 0.0K
12:04 10.79 10.79 10.79 10.79 0.0K
12:05 10.79 10.79 10.79 10.79 0.0K
12:06 10.79 10.79 10.79 10.79 0.0K
12:07 10.79 10.79 10.79 10.79 0.1K
12:08 10.79 10.79 10.79 10.79 0.0K
12:09 10.79 10.79 10.79 10.79 0.0K
12:10 10.79 10.79 10.79 10.79 0.0K
12:11 10.79 10.79 10.79 10.79 0.0K
12:12 10.79 10.79 10.79 10.79 0.1K
12:13 10.79 10.79 10.79 10.79 0.0K
12:14 10.71 10.86 10.71 10.86 0.5K
12:15 10.86 10.86 10.86 10.86 0.2K
12:16 10.86 10.86 10.86 10.86 0.0K
12:17 10.87 10.87 10.87 10.87 0.5K
12:18 10.87 10.87 10.87 10.87 0.0K
12:19 10.91 10.93 10.91 10.93 3.1K
12:20 10.93 10.93 10.93 10.93 1.0K
12:21 10.89 10.95 10.89 10.95 0.8K
12:22 10.83 10.83 10.83 10.83 0.1K
12:23 10.78 10.78 10.78 10.78 1.9K
12:24 10.78 10.78 10.78 10.78 0.1K
12:25 10.78 10.78 10.78 10.78 0.2K
12:26 10.78 10.78 10.75 10.75 0.4K
12:27 10.75 10.75 10.75 10.75 0.0K
12:28 10.75 10.75 10.69 10.69 0.8K
12:29 10.69 10.69 10.69 10.69 0.0K
12:30 10.69 10.69 10.69 10.69 0.2K
12:31 10.69 10.69 10.69 10.69 0.0K
12:32 10.69 10.69 10.69 10.69 0.0K
12:33 10.69 10.69 10.69 10.69 0.0K
12:34 10.69 10.69 10.69 10.69 0.0K
12:35 10.69 10.69 10.69 10.69 0.1K
12:36 10.69 10.69 10.69 10.69 0.0K
12:37 10.69 10.69 10.69 10.69 0.0K
12:38 10.69 10.69 10.69 10.69 0.1K
12:39 10.69 10.69 10.69 10.69 0.0K
12:40 10.69 10.69 10.69 10.69 0.1K
12:41 10.69 10.69 10.69 10.69 0.0K
12:42 10.69 10.69 10.69 10.69 0.0K
12:43 10.69 10.69 10.69 10.69 0.1K
12:44 10.69 10.69 10.52 10.52 0.2K
12:45 10.52 10.52 10.52 10.52 0.0K
12:46 10.52 10.52 10.52 10.52 0.0K
12:47 10.52 10.52 10.52 10.52 0.0K
12:48 10.52 10.52 10.52 10.52 0.1K
12:49 10.52 10.52 10.52 10.52 0.0K
12:50 10.52 10.52 10.52 10.52 0.0K
12:51 10.52 10.52 10.52 10.52 0.1K
12:52 10.52 10.52 10.52 10.52 0.0K
12:53 10.52 10.52 10.52 10.52 0.0K
12:54 10.52 10.52 10.52 10.52 0.0K
12:55 10.52 10.52 10.52 10.52 0.1K
12:56 10.52 10.52 10.52 10.52 0.0K
12:57 10.52 10.52 10.52 10.52 0.0K
12:58 10.52 10.52 10.52 10.52 0.1K
12:59 10.52 10.52 10.52 10.52 0.0K
13:00 10.52 10.52 10.52 10.52 0.1K
13:01 10.52 10.52 10.50 10.50 0.9K
13:02 10.50 10.50 10.50 10.50 0.0K
13:03 10.50 10.50 10.50 10.50 0.0K
13:04 10.50 10.50 10.50 10.50 0.1K
13:05 10.50 10.50 10.50 10.50 0.1K
13:06 10.50 10.50 10.50 10.50 0.0K
13:07 10.50 10.50 10.50 10.50 0.0K
13:08 10.50 10.75 10.50 10.75 0.3K
13:09 10.75 10.75 10.75 10.75 0.1K
13:10 10.75 10.75 10.75 10.75 0.0K
13:11 10.75 10.75 10.75 10.75 0.6K
13:12 10.50 10.50 10.50 10.50 0.2K
13:13 10.50 10.50 10.50 10.50 0.0K
13:14 10.50 10.50 10.50 10.50 0.1K
13:15 10.50 10.51 10.50 10.51 0.1K
13:16 10.51 10.51 10.51 10.51 0.0K
13:17 10.51 10.51 10.51 10.51 0.0K
13:18 10.51 10.51 10.51 10.51 0.0K
13:19 10.51 10.51 10.51 10.51 0.1K
13:20 10.51 10.51 10.51 10.51 0.0K
13:21 10.51 10.51 10.51 10.51 0.0K
13:22 10.51 10.51 10.51 10.51 0.0K
13:23 10.51 10.51 10.51 10.51 0.0K
13:24 10.51 10.51 10.51 10.51 0.1K
13:25 10.51 10.51 10.51 10.51 0.0K
13:26 10.51 10.51 10.51 10.51 0.1K
13:27 10.51 10.51 10.51 10.51 0.0K
13:28 10.51 10.51 10.51 10.51 0.0K
13:29 10.51 10.51 10.51 10.51 0.0K
13:30 10.51 10.51 10.51 10.51 0.0K
13:31 10.51 10.51 10.51 10.51 0.1K
13:32 10.51 10.51 10.51 10.51 0.0K
13:33 10.51 10.60 10.51 10.60 0.2K
13:34 10.60 10.60 10.60 10.60 0.0K
13:35 10.60 10.60 10.60 10.60 0.0K
13:36 10.63 10.63 10.63 10.63 0.1K
13:37 10.63 10.63 10.63 10.63 0.0K
13:38 10.63 10.63 10.63 10.63 0.0K
13:39 10.63 10.63 10.63 10.63 0.0K
13:40 10.63 10.63 10.63 10.63 0.1K
13:41 10.63 10.63 10.63 10.63 0.0K
13:42 10.60 10.60 10.60 10.60 0.1K
13:43 10.60 10.60 10.60 10.60 0.0K
13:44 10.60 10.60 10.60 10.60 0.0K
13:45 10.60 10.66 10.60 10.66 1.1K
13:46 10.66 10.66 10.66 10.66 0.0K
13:47 10.66 10.66 10.66 10.66 0.0K
13:48 10.66 10.66 10.66 10.66 0.0K
13:49 10.67 10.67 10.67 10.67 0.1K
13:50 10.75 10.79 10.75 10.79 3.0K
13:51 10.79 10.79 10.79 10.79 0.0K
13:52 10.74 10.74 10.74 10.74 1.6K
13:53 10.67 10.67 10.67 10.67 0.4K
13:54 10.67 10.67 10.67 10.67 0.0K
13:55 10.67 10.67 10.67 10.67 0.0K
13:56 10.67 10.67 10.67 10.67 0.3K
13:57 10.67 10.67 10.67 10.67 0.0K
13:58 10.67 10.67 10.67 10.67 0.0K
13:59 10.67 10.67 10.67 10.67 0.1K
14:00 10.67 10.67 10.67 10.67 0.0K
14:01 10.67 10.67 10.67 10.67 0.2K
14:02 10.67 10.67 10.67 10.67 0.0K
14:03 10.67 10.67 10.67 10.67 0.0K
14:04 10.67 10.67 10.67 10.67 0.0K
14:05 10.67 10.67 10.67 10.67 0.0K
14:06 10.67 10.67 10.67 10.67 0.1K
14:07 10.55 10.55 10.55 10.55 0.1K
14:08 10.55 10.55 10.55 10.55 0.0K
14:09 10.55 10.55 10.55 10.55 0.0K
14:10 10.55 10.55 10.55 10.55 0.1K
14:11 10.55 10.55 10.55 10.55 0.1K
14:12 10.55 10.55 10.55 10.55 0.0K
14:13 10.55 10.55 10.55 10.55 0.0K
14:14 10.55 10.55 10.55 10.55 0.0K
14:15 10.55 10.55 10.55 10.55 0.0K
14:16 10.55 10.55 10.55 10.55 0.0K
14:17 10.55 10.55 10.55 10.55 0.1K
14:18 10.55 10.55 10.54 10.54 0.1K
14:19 10.54 10.54 10.54 10.54 0.0K
14:20 10.54 10.54 10.54 10.54 0.0K
14:21 10.54 10.54 10.54 10.54 0.1K
14:22 10.54 10.54 10.54 10.54 0.0K
14:23 10.54 10.54 10.54 10.54 0.1K
14:24 10.54 10.54 10.54 10.54 0.0K
14:25 10.54 10.54 10.54 10.54 0.0K
14:26 10.54 10.54 10.54 10.54 0.0K
14:27 10.54 10.54 10.54 10.54 0.0K
14:28 10.54 10.54 10.54 10.54 0.2K
14:29 10.54 10.54 10.54 10.54 0.0K
14:30 10.54 10.54 10.54 10.54 0.0K
14:31 10.54 10.54 10.54 10.54 0.0K
14:32 10.54 10.54 10.54 10.54 0.1K
14:33 10.54 10.54 10.54 10.54 0.0K
14:34 10.54 10.54 10.54 10.54 0.0K
14:35 10.54 10.54 10.54 10.54 0.0K
14:36 10.54 10.54 10.54 10.54 0.0K
14:37 10.51 10.53 10.51 10.53 0.9K
14:38 10.53 10.53 10.53 10.53 3.5K
14:39 10.58 10.58 10.53 10.53 10.6K
14:40 10.53 10.53 10.53 10.53 0.2K
14:41 10.53 10.53 10.53 10.53 0.0K
14:42 10.52 10.53 10.52 10.53 11.4K
14:43 10.52 10.52 10.52 10.52 0.1K
14:44 10.52 10.52 10.52 10.52 0.0K
14:45 10.53 10.53 10.41 10.50 3.1K
14:46 10.53 10.53 10.48 10.50 3.3K
14:47 10.50 10.52 10.50 10.52 1.4K
14:48 10.43 10.46 10.43 10.46 31.4K
14:49 10.46 10.46 10.46 10.46 0.1K
14:50 10.46 10.46 10.46 10.46 0.4K
14:51 10.46 10.46 10.46 10.46 0.1K
14:52 10.46 10.46 10.46 10.46 0.0K
14:53 10.46 10.46 10.46 10.46 0.0K
14:54 10.46 10.46 10.45 10.45 0.2K
14:55 10.45 10.50 10.45 10.50 0.1K
14:56 10.50 10.50 10.50 10.50 0.2K
14:57 10.45 10.45 10.45 10.45 1.0K
14:58 10.59 10.59 10.59 10.59 1.4K
14:59 10.72 10.72 10.72 10.72 1.5K
15:00 10.63 10.63 10.63 10.63 1.0K
15:01 10.63 10.63 10.63 10.63 0.0K
15:02 10.63 10.63 10.63 10.63 0.0K
15:03 10.63 10.63 10.63 10.63 0.0K
15:04 10.60 10.74 10.60 10.74 0.3K
15:05 10.76 10.76 10.76 10.76 11.0K
15:06 10.76 10.76 10.76 10.76 0.0K
15:07 10.76 10.76 10.76 10.76 0.0K
15:08 10.76 10.76 10.71 10.71 0.1K
15:09 10.71 10.71 10.71 10.71 0.0K
15:10 10.71 10.71 10.71 10.71 0.0K
15:11 10.71 10.71 10.71 10.71 0.2K
15:12 10.71 10.71 10.71 10.71 0.0K
15:13 10.71 10.71 10.69 10.69 0.1K
15:14 10.69 10.69 10.69 10.69 0.0K
15:15 10.69 10.69 10.69 10.69 0.0K
15:16 10.69 10.69 10.69 10.69 0.1K
15:17 10.69 10.69 10.69 10.69 0.0K
15:18 10.69 10.78 10.69 10.78 0.3K
15:19 10.78 10.78 10.78 10.78 0.1K
15:20 10.64 10.65 10.64 10.65 1.6K
15:21 10.65 10.65 10.65 10.65 0.0K
15:22 10.65 10.65 10.65 10.65 0.0K
15:23 10.65 10.65 10.65 10.65 0.0K
15:24 10.65 10.65 10.65 10.65 0.0K
15:25 10.65 10.65 10.65 10.65 0.0K
15:26 10.65 10.65 10.65 10.65 0.1K
15:27 10.63 10.63 10.55 10.55 0.5K
15:28 10.55 10.55 10.55 10.55 0.0K
15:29 10.55 10.55 10.55 10.55 0.0K
15:30 10.55 10.55 10.55 10.55 0.1K
15:31 10.55 10.55 10.55 10.55 0.0K
15:32 10.55 10.55 10.55 10.55 0.1K
15:33 10.55 10.55 10.55 10.55 0.1K
15:34 10.55 10.55 10.55 10.55 0.2K
15:35 10.74 10.74 10.74 10.74 0.2K
15:36 10.65 10.65 10.65 10.65 0.2K
15:37 10.65 10.65 10.65 10.65 0.0K
15:38 10.65 10.65 10.65 10.65 0.0K
15:39 10.65 10.65 10.65 10.65 0.0K
15:40 10.65 10.65 10.65 10.65 0.2K
15:41 10.65 10.65 10.65 10.65 0.1K
15:42 10.63 10.63 10.63 10.63 0.1K
15:43 10.63 10.63 10.63 10.63 0.0K
15:44 10.63 10.63 10.63 10.63 0.1K
15:45 10.63 10.63 10.63 10.63 0.0K
15:46 10.63 10.63 10.63 10.63 0.0K
15:47 10.63 10.63 10.63 10.63 0.0K
15:48 10.63 10.64 10.63 10.64 0.3K
15:49 10.64 10.64 10.64 10.64 0.0K
15:50 10.64 10.64 10.64 10.64 0.3K
15:51 10.64 10.64 10.64 10.64 0.1K
15:52 10.82 10.90 10.82 10.90 12.1K
15:53 10.92 10.92 10.90 10.90 4.5K
15:54 10.90 10.90 10.90 10.90 0.1K
15:55 10.82 10.82 10.82 10.82 0.4K
15:56 10.90 10.90 10.82 10.82 0.4K
15:57 10.82 10.90 10.80 10.80 0.7K
15:58 10.84 10.90 10.84 10.90 0.9K
15:59 10.89 10.89 10.85 10.85 2.7K
16:00 10.87 10.87 10.76 10.76 110.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available