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 11.06 11.06 10.84 11.06 0.5K
09:32 11.06 11.06 11.06 11.06 0.0K
09:33 10.86 10.86 10.86 10.86 0.2K
09:34 10.86 10.86 10.86 10.86 0.0K
09:35 10.86 10.86 10.86 10.86 0.0K
09:36 10.86 10.86 10.86 10.86 0.0K
09:37 10.86 10.86 10.86 10.86 0.0K
09:38 10.86 10.86 10.86 10.86 0.4K
09:39 10.86 10.86 10.86 10.86 0.0K
09:40 10.86 10.86 10.86 10.86 0.0K
09:41 10.86 10.86 10.86 10.86 0.1K
09:42 10.86 10.86 10.86 10.86 0.0K
09:43 10.86 10.86 10.86 10.86 0.0K
09:44 10.99 10.99 10.99 10.99 1.0K
09:45 10.99 10.99 10.99 10.99 0.0K
09:46 10.99 10.99 10.99 10.99 0.0K
09:47 10.99 10.99 10.99 10.99 0.0K
09:48 10.99 10.99 10.99 10.99 0.0K
09:49 10.92 10.92 10.92 10.92 0.3K
09:50 10.92 10.92 10.92 10.92 0.0K
09:51 10.95 10.95 10.95 10.95 0.1K
09:52 10.95 10.95 10.95 10.95 0.0K
09:53 10.95 10.95 10.95 10.95 0.0K
09:54 10.95 10.95 10.95 10.95 0.2K
09:55 10.95 10.95 10.95 10.95 0.1K
09:56 10.86 10.86 10.76 10.76 0.9K
09:57 10.76 10.76 10.76 10.76 0.2K
09:58 10.76 10.76 10.76 10.76 0.0K
09:59 10.76 10.76 10.76 10.76 0.0K
10:00 10.76 10.76 10.76 10.76 0.0K
10:01 10.76 10.79 10.76 10.79 0.1K
10:02 10.79 10.79 10.79 10.79 0.0K
10:03 10.79 10.79 10.79 10.79 0.0K
10:04 10.72 10.72 10.72 10.72 0.4K
10:05 10.72 10.72 10.72 10.72 0.0K
10:06 10.72 10.72 10.72 10.72 0.0K
10:07 10.72 10.72 10.72 10.72 0.0K
10:08 10.72 10.72 10.72 10.72 0.0K
10:09 10.72 10.72 10.72 10.72 0.0K
10:10 10.72 10.72 10.72 10.72 0.0K
10:11 10.67 10.67 10.67 10.67 0.5K
10:12 10.67 10.67 10.60 10.60 0.1K
10:13 10.60 10.60 10.60 10.60 0.0K
10:14 10.60 10.60 10.60 10.60 0.0K
10:15 10.60 10.60 10.58 10.58 0.3K
10:16 10.58 10.66 10.58 10.66 0.1K
10:17 10.66 10.66 10.66 10.66 0.1K
10:18 10.66 10.66 10.66 10.66 0.3K
10:19 10.66 10.66 10.66 10.66 0.0K
10:20 10.66 10.66 10.66 10.66 0.0K
10:21 10.93 10.93 10.86 10.86 0.2K
10:22 10.86 10.86 10.86 10.86 0.0K
10:23 10.86 10.86 10.76 10.76 0.3K
10:24 10.76 10.76 10.76 10.76 0.0K
10:25 10.76 10.76 10.76 10.76 0.0K
10:26 10.76 10.76 10.76 10.76 0.0K
10:27 10.76 10.76 10.76 10.76 0.0K
10:28 10.76 10.76 10.76 10.76 0.0K
10:29 10.75 10.75 10.75 10.75 0.2K
10:30 10.75 10.75 10.75 10.75 0.1K
10:31 10.75 10.75 10.75 10.75 0.1K
10:32 10.61 10.61 10.61 10.61 0.1K
10:33 10.61 10.61 10.61 10.61 0.0K
10:34 10.61 10.61 10.61 10.61 0.2K
10:35 10.88 10.88 10.88 10.88 0.1K
10:36 10.88 10.88 10.88 10.88 0.0K
10:37 10.88 10.88 10.88 10.88 0.0K
10:38 10.88 10.88 10.88 10.88 0.0K
10:39 10.88 10.88 10.88 10.88 0.0K
10:40 10.88 10.88 10.88 10.88 0.0K
10:41 10.88 10.88 10.88 10.88 0.0K
10:42 10.88 10.88 10.88 10.88 0.0K
10:43 10.88 10.88 10.88 10.88 0.0K
10:44 10.88 10.88 10.88 10.88 0.0K
10:45 10.88 10.88 10.88 10.88 0.0K
10:46 10.88 10.88 10.88 10.88 0.0K
10:47 10.88 10.88 10.88 10.88 0.0K
10:48 10.74 10.74 10.74 10.74 0.2K
10:49 10.74 10.74 10.74 10.74 0.0K
10:50 10.74 10.74 10.74 10.74 0.0K
10:51 10.74 10.74 10.74 10.74 0.0K
10:52 10.74 10.74 10.74 10.74 0.0K
10:53 10.74 10.74 10.74 10.74 0.0K
10:54 10.74 10.74 10.74 10.74 0.0K
10:55 10.74 10.74 10.74 10.74 0.0K
10:56 10.74 10.74 10.74 10.74 0.0K
10:57 10.74 10.74 10.74 10.74 0.0K
10:58 10.74 10.74 10.74 10.74 0.0K
10:59 10.74 10.74 10.74 10.74 0.0K
11:00 10.74 10.74 10.74 10.74 0.0K
11:01 10.74 10.74 10.74 10.74 0.0K
11:02 10.74 10.74 10.74 10.74 0.1K
11:03 10.74 10.82 10.74 10.82 0.8K
11:04 10.82 10.82 10.82 10.82 0.1K
11:05 10.82 10.82 10.82 10.82 0.1K
11:06 10.82 10.82 10.82 10.82 0.0K
11:07 10.82 10.82 10.82 10.82 0.1K
11:08 10.83 10.83 10.83 10.83 1.2K
11:09 10.83 10.87 10.83 10.87 0.1K
11:10 10.87 10.87 10.87 10.87 0.2K
11:11 10.87 10.87 10.87 10.87 0.0K
11:12 10.87 10.87 10.87 10.87 0.2K
11:13 10.87 10.87 10.87 10.87 0.1K
11:14 10.87 10.87 10.87 10.87 0.1K
11:15 10.87 10.87 10.87 10.87 0.0K
11:16 10.87 10.87 10.87 10.87 0.0K
11:17 10.87 10.87 10.87 10.87 0.0K
11:18 10.87 10.87 10.87 10.87 0.1K
11:19 10.87 10.87 10.87 10.87 0.1K
11:20 10.79 10.88 10.79 10.88 0.8K
11:21 10.88 10.88 10.88 10.88 0.0K
11:22 10.88 10.88 10.88 10.88 0.3K
11:23 10.88 10.88 10.88 10.88 0.0K
11:24 10.88 10.88 10.88 10.88 0.1K
11:25 10.88 10.88 10.72 10.72 0.2K
11:26 10.72 10.73 10.62 10.62 0.9K
11:27 10.62 10.62 10.62 10.62 0.0K
11:28 10.62 10.62 10.59 10.59 0.4K
11:29 10.59 10.59 10.55 10.55 0.8K
11:30 10.55 10.55 10.55 10.55 0.3K
11:31 10.55 10.55 10.55 10.55 0.2K
11:32 10.55 10.55 10.45 10.45 0.6K
11:33 10.45 10.45 10.45 10.45 0.1K
11:34 10.45 10.45 10.45 10.45 0.2K
11:35 10.45 10.45 10.45 10.45 0.2K
11:36 10.45 10.45 10.45 10.45 0.3K
11:37 10.45 10.45 10.45 10.45 0.3K
11:38 10.41 10.41 10.41 10.41 0.2K
11:39 10.41 10.41 10.41 10.41 0.1K
11:40 10.41 10.41 10.41 10.41 0.2K
11:41 10.41 10.41 10.37 10.37 0.2K
11:42 10.37 10.37 10.37 10.37 0.0K
11:43 10.37 10.37 10.37 10.37 0.0K
11:44 10.37 10.37 10.37 10.37 0.0K
11:45 10.37 10.37 10.37 10.37 0.0K
11:46 10.37 10.51 10.37 10.51 0.2K
11:47 10.51 10.51 10.51 10.51 0.2K
11:48 10.51 10.51 10.51 10.51 0.1K
11:49 10.51 10.51 10.51 10.51 0.0K
11:50 10.51 10.51 10.51 10.51 0.0K
11:51 10.51 10.51 10.51 10.51 0.0K
11:52 10.51 10.51 10.51 10.51 0.0K
11:53 10.51 10.51 10.51 10.51 0.0K
11:54 10.51 10.51 10.51 10.51 0.0K
11:55 10.51 10.51 10.51 10.51 0.0K
11:56 10.51 10.53 10.51 10.53 0.2K
11:57 10.53 10.53 10.53 10.53 0.1K
11:58 10.53 10.53 10.53 10.53 0.0K
11:59 10.53 10.53 10.53 10.53 0.0K
12:00 10.53 10.53 10.53 10.53 0.0K
12:01 10.53 10.53 10.53 10.53 0.0K
12:02 10.53 10.53 10.53 10.53 0.1K
12:03 10.53 10.53 10.53 10.53 0.0K
12:04 10.53 10.53 10.53 10.53 0.0K
12:05 10.53 10.53 10.53 10.53 0.0K
12:06 10.53 10.53 10.53 10.53 0.0K
12:07 10.53 10.53 10.53 10.53 0.0K
12:08 10.53 10.53 10.53 10.53 0.0K
12:09 10.53 10.53 10.53 10.53 0.0K
12:10 10.62 10.62 10.58 10.58 1.6K
12:11 10.58 10.58 10.58 10.58 0.0K
12:12 10.58 10.60 10.58 10.60 0.1K
12:13 10.60 10.60 10.60 10.60 0.2K
12:14 10.60 10.60 10.60 10.60 0.0K
12:15 10.60 10.60 10.60 10.60 0.0K
12:16 10.60 10.60 10.60 10.60 0.0K
12:17 10.60 10.60 10.60 10.60 0.6K
12:18 10.60 10.60 10.60 10.60 0.0K
12:19 10.60 10.60 10.60 10.60 0.0K
12:20 10.60 10.60 10.60 10.60 0.0K
12:21 10.60 10.60 10.60 10.60 0.1K
12:22 10.60 10.60 10.60 10.60 0.0K
12:23 10.60 10.60 10.60 10.60 0.0K
12:24 10.60 10.60 10.60 10.60 0.0K
12:25 10.60 10.60 10.60 10.60 0.0K
12:26 10.69 10.69 10.69 10.69 0.7K
12:27 10.69 10.69 10.69 10.69 0.0K
12:28 10.69 10.69 10.69 10.69 0.2K
12:29 10.69 10.69 10.69 10.69 0.0K
12:30 10.69 10.69 10.69 10.69 0.0K
12:31 10.69 10.69 10.69 10.69 0.0K
12:32 10.69 10.69 10.69 10.69 0.1K
12:33 10.69 10.69 10.69 10.69 0.0K
12:34 10.69 10.69 10.69 10.69 0.1K
12:35 10.69 10.69 10.69 10.69 0.0K
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 0.0K
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 0.0K
12:44 10.69 10.69 10.69 10.69 0.2K
12:45 10.58 10.58 10.58 10.58 1.7K
12:46 10.58 10.58 10.58 10.58 0.0K
12:47 10.58 10.58 10.58 10.58 0.0K
12:48 10.58 10.58 10.41 10.41 0.1K
12:49 10.41 10.41 10.41 10.41 0.0K
12:50 10.41 10.41 10.41 10.41 0.2K
12:51 10.41 10.41 10.41 10.41 0.0K
12:52 10.41 10.41 10.21 10.21 0.4K
12:53 10.21 10.21 10.21 10.21 0.2K
12:54 10.21 10.21 10.21 10.21 0.5K
12:55 10.21 10.39 10.21 10.39 0.1K
12:56 10.39 10.39 10.39 10.39 0.0K
12:57 10.39 10.39 10.39 10.39 0.0K
12:58 10.39 10.39 10.39 10.39 0.0K
12:59 10.39 10.39 10.39 10.39 0.0K
13:00 10.39 10.39 10.39 10.39 0.0K
13:01 10.39 10.39 10.39 10.39 0.1K
13:02 10.39 10.39 10.39 10.39 0.0K
13:03 10.39 10.39 10.39 10.39 0.3K
13:04 10.39 10.39 10.39 10.39 0.1K
13:05 10.39 10.39 10.39 10.39 0.0K
13:06 10.39 10.39 10.39 10.39 0.0K
13:07 10.39 10.39 10.39 10.39 0.2K
13:08 10.39 10.39 10.39 10.39 0.0K
13:09 10.39 10.39 10.39 10.39 0.0K
13:10 10.39 10.39 10.39 10.39 0.0K
13:11 10.39 10.39 10.39 10.39 0.0K
13:12 10.39 10.39 10.39 10.39 0.0K
13:13 10.39 10.39 10.39 10.39 0.0K
13:14 10.39 10.39 10.39 10.39 0.2K
13:15 10.39 10.39 10.39 10.39 0.0K
13:16 10.39 10.39 10.39 10.39 0.0K
13:17 10.39 10.39 10.39 10.39 0.1K
13:18 10.31 10.31 10.31 10.31 0.8K
13:19 10.31 10.31 10.31 10.31 0.0K
13:20 10.37 10.37 10.37 10.37 0.5K
13:21 10.37 10.37 10.37 10.37 0.0K
13:22 10.37 10.37 10.37 10.37 0.1K
13:23 10.37 10.37 10.37 10.37 0.0K
13:24 10.37 10.37 10.37 10.37 0.1K
13:25 10.37 10.37 10.37 10.37 0.0K
13:26 10.37 10.37 10.37 10.37 0.0K
13:27 10.37 10.37 10.37 10.37 0.0K
13:28 10.37 10.37 10.37 10.37 0.0K
13:29 10.37 10.37 10.28 10.28 0.4K
13:30 10.28 10.28 10.28 10.28 0.0K
13:31 10.28 10.28 10.28 10.28 0.0K
13:32 10.28 10.28 10.28 10.28 0.1K
13:33 10.28 10.28 10.28 10.28 0.0K
13:34 10.28 10.28 10.28 10.28 0.0K
13:35 10.28 10.28 10.28 10.28 0.1K
13:36 10.27 10.32 10.27 10.32 1.5K
13:37 10.32 10.32 10.32 10.32 0.0K
13:38 10.32 10.32 10.32 10.32 0.0K
13:39 10.32 10.32 10.32 10.32 0.1K
13:40 10.32 10.32 10.32 10.32 0.0K
13:41 10.32 10.32 10.32 10.32 0.0K
13:42 10.32 10.32 10.32 10.32 0.7K
13:43 10.32 10.32 10.32 10.32 0.0K
13:44 10.32 10.32 10.32 10.32 0.0K
13:45 10.32 10.32 10.32 10.32 0.0K
13:46 10.32 10.32 10.32 10.32 0.0K
13:47 10.32 10.32 10.32 10.32 0.0K
13:48 10.32 10.32 10.32 10.32 0.0K
13:49 10.20 10.20 10.20 10.20 0.1K
13:50 10.20 10.20 10.20 10.20 0.0K
13:51 10.20 10.20 10.20 10.20 0.0K
13:52 10.20 10.20 10.20 10.20 0.0K
13:53 10.20 10.20 10.20 10.20 0.0K
13:54 10.20 10.20 10.20 10.20 0.0K
13:55 10.20 10.20 10.20 10.20 0.0K
13:56 10.20 10.20 10.20 10.20 0.0K
13:57 10.20 10.20 10.20 10.20 0.0K
13:58 10.20 10.20 10.20 10.20 0.0K
13:59 10.20 10.20 10.20 10.20 0.0K
14:00 10.20 10.20 10.20 10.20 0.0K
14:01 10.20 10.20 10.20 10.20 0.0K
14:02 10.20 10.20 10.20 10.20 0.0K
14:03 10.07 10.07 10.07 10.07 0.2K
14:04 10.07 10.07 10.07 10.07 0.4K
14:05 10.07 10.07 10.07 10.07 0.0K
14:06 10.07 10.07 10.07 10.07 0.0K
14:07 10.07 10.07 10.07 10.07 0.0K
14:08 10.07 10.07 10.07 10.07 0.2K
14:09 10.07 10.07 10.07 10.07 0.0K
14:10 10.07 10.07 10.07 10.07 0.0K
14:11 10.15 10.15 10.07 10.07 0.4K
14:12 10.07 10.07 10.07 10.07 0.1K
14:13 10.07 10.07 10.07 10.07 0.0K
14:14 10.07 10.07 10.07 10.07 0.0K
14:15 10.07 10.07 10.07 10.07 0.0K
14:16 10.07 10.07 10.07 10.07 0.0K
14:17 10.07 10.09 10.07 10.09 0.1K
14:18 10.09 10.09 10.09 10.09 0.0K
14:19 10.09 10.09 10.09 10.09 0.0K
14:20 10.09 10.09 10.09 10.09 0.0K
14:21 10.09 10.09 10.09 10.09 0.1K
14:22 10.09 10.30 10.09 10.30 0.3K
14:23 10.30 10.30 10.30 10.30 0.1K
14:24 10.30 10.30 10.30 10.30 0.1K
14:25 10.30 10.30 10.30 10.30 0.0K
14:26 10.30 10.30 10.13 10.13 0.1K
14:27 10.13 10.13 10.13 10.13 0.0K
14:28 10.30 10.30 10.30 10.30 0.1K
14:29 10.30 10.30 10.30 10.30 0.0K
14:30 10.30 10.30 10.08 10.08 5.9K
14:31 10.07 10.24 10.07 10.24 2.2K
14:32 10.14 10.14 10.14 10.14 0.5K
14:33 10.14 10.14 10.14 10.14 0.0K
14:34 10.14 10.14 10.14 10.14 0.1K
14:35 10.26 10.32 10.26 10.32 0.2K
14:36 10.07 10.32 10.07 10.32 0.5K
14:37 10.32 10.46 10.32 10.46 1.5K
14:38 10.46 10.47 10.46 10.47 0.2K
14:39 10.47 10.47 10.39 10.39 1.0K
14:40 10.39 10.39 10.39 10.39 0.3K
14:41 10.39 10.39 10.39 10.39 0.1K
14:42 10.39 10.39 10.39 10.39 0.0K
14:43 10.39 10.39 10.39 10.39 0.1K
14:44 10.39 10.39 10.39 10.39 0.1K
14:45 10.39 10.39 10.36 10.36 0.6K
14:46 10.36 10.36 10.36 10.36 0.4K
14:47 10.36 10.36 10.36 10.36 0.0K
14:48 10.36 10.36 10.36 10.36 0.0K
14:49 10.33 10.33 10.33 10.33 0.2K
14:50 10.33 10.33 10.33 10.33 0.2K
14:51 10.33 10.33 10.33 10.33 2.0K
14:52 10.29 10.29 10.27 10.27 0.7K
14:53 10.27 10.27 10.27 10.27 0.0K
14:54 10.27 10.27 10.27 10.27 0.1K
14:55 10.27 10.27 10.27 10.27 0.0K
14:56 10.27 10.27 10.27 10.27 0.0K
14:57 10.27 10.27 10.27 10.27 0.0K
14:58 10.27 10.27 10.27 10.27 0.2K
14:59 10.27 10.27 10.27 10.27 0.0K
15:00 10.27 10.27 10.27 10.27 0.0K
15:01 10.27 10.27 10.25 10.25 1.3K
15:02 10.25 10.25 10.25 10.25 0.6K
15:03 10.25 10.25 10.22 10.25 0.7K
15:04 10.26 10.26 10.26 10.26 0.1K
15:05 10.26 10.26 10.21 10.26 0.5K
15:06 10.22 10.26 10.22 10.26 0.5K
15:07 10.23 10.23 10.23 10.23 0.2K
15:08 10.23 10.23 10.23 10.23 0.0K
15:09 10.23 10.23 10.23 10.23 0.0K
15:10 10.23 10.23 10.23 10.23 0.0K
15:11 10.23 10.23 10.23 10.23 0.1K
15:12 10.23 10.23 10.23 10.23 0.0K
15:13 10.23 10.26 10.23 10.26 0.3K
15:14 10.26 10.26 10.26 10.26 0.0K
15:15 10.26 10.26 10.26 10.26 0.0K
15:16 10.33 10.33 10.33 10.33 0.2K
15:17 10.33 10.33 10.33 10.33 0.2K
15:18 10.33 10.49 10.33 10.42 10.0K
15:19 10.42 10.42 10.32 10.32 0.5K
15:20 10.42 10.42 10.30 10.30 0.5K
15:21 10.30 10.30 10.30 10.30 0.1K
15:22 10.36 10.36 10.36 10.36 0.1K
15:23 10.36 10.36 10.36 10.36 0.2K
15:24 10.36 10.36 10.36 10.36 0.0K
15:25 10.36 10.36 10.36 10.36 0.1K
15:26 10.36 10.36 10.36 10.36 0.1K
15:27 10.36 10.36 10.34 10.34 0.3K
15:28 10.34 10.34 10.34 10.34 0.1K
15:29 10.34 10.34 10.34 10.34 0.1K
15:30 10.34 10.34 10.34 10.34 0.1K
15:31 10.34 10.34 10.34 10.34 0.2K
15:32 10.34 10.34 10.34 10.34 0.0K
15:33 10.34 10.34 10.34 10.34 0.0K
15:34 10.34 10.34 10.32 10.32 0.1K
15:35 10.31 10.31 10.31 10.31 0.1K
15:36 10.31 10.31 10.31 10.31 0.7K
15:37 10.31 10.31 10.30 10.31 0.7K
15:38 10.31 10.31 10.31 10.31 0.1K
15:39 10.31 10.31 10.31 10.31 0.0K
15:40 10.31 10.31 10.31 10.31 0.0K
15:41 10.31 10.31 10.31 10.31 0.1K
15:42 10.31 10.31 10.31 10.31 0.1K
15:43 10.30 10.30 10.00 10.13 3.8K
15:44 10.13 10.14 10.13 10.14 0.3K
15:45 10.14 10.14 10.03 10.03 0.6K
15:46 10.04 10.13 10.02 10.13 1.1K
15:47 10.14 10.14 10.03 10.14 2.0K
15:48 10.14 10.14 10.14 10.14 0.2K
15:49 10.14 10.14 10.14 10.14 0.2K
15:50 10.14 10.14 10.02 10.02 1.5K
15:51 10.02 10.14 10.02 10.14 0.6K
15:52 10.14 10.14 10.14 10.14 0.6K
15:53 10.14 10.14 10.07 10.07 1.7K
15:54 10.07 10.20 10.07 10.15 2.7K
15:55 10.15 10.15 10.15 10.15 0.2K
15:56 10.15 10.16 10.15 10.16 0.6K
15:57 10.16 10.21 10.16 10.21 1.0K
15:58 10.21 10.25 10.17 10.17 2.0K
15:59 10.17 10.28 10.17 10.28 0.6K
16:00 10.28 10.28 10.09 10.10 9.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available