GH Research

GHRS
🏛️ usa →
13.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.75 12.01 11.38 12.01 6.8K
09:32 12.01 12.01 11.96 11.96 0.2K
09:33 12.16 12.16 12.16 12.16 2.6K
09:34 11.75 11.75 11.75 11.75 2.6K
09:35 12.27 12.27 12.27 12.27 1.0K
09:36 11.71 11.95 11.71 11.94 15.4K
09:37 11.97 11.97 11.97 11.97 0.1K
09:38 12.23 12.34 12.23 12.34 2.4K
09:39 12.34 12.34 12.34 12.34 0.0K
09:40 12.34 12.34 12.34 12.34 0.0K
09:41 12.34 12.34 12.34 12.34 0.0K
09:42 12.11 12.11 12.11 12.11 2.7K
09:43 12.11 12.11 12.11 12.11 0.0K
09:44 12.11 12.11 12.11 12.11 0.3K
09:45 12.11 12.11 12.11 12.11 0.0K
09:46 12.20 12.20 12.20 12.20 0.3K
09:47 12.20 12.20 12.20 12.20 0.0K
09:48 12.20 12.20 12.20 12.20 0.0K
09:49 12.20 12.20 12.11 12.11 0.2K
09:50 12.11 12.11 11.99 11.99 0.4K
09:51 11.99 12.11 11.99 12.11 0.1K
09:52 12.11 12.11 12.11 12.11 0.1K
09:53 12.11 12.17 12.11 12.17 0.8K
09:54 12.17 12.17 12.17 12.17 0.0K
09:55 12.17 12.17 12.17 12.17 0.1K
09:56 12.17 12.17 12.17 12.17 0.0K
09:57 12.33 12.33 12.33 12.33 0.1K
09:58 12.33 12.33 12.33 12.33 0.0K
09:59 12.33 12.33 12.33 12.33 0.0K
10:00 12.15 12.15 12.15 12.15 1.4K
10:01 12.15 12.15 12.00 12.00 0.2K
10:02 12.00 12.00 12.00 12.00 0.0K
10:03 12.00 12.00 12.00 12.00 0.4K
10:04 11.96 11.96 11.96 11.96 0.2K
10:05 11.96 11.96 11.96 11.96 0.0K
10:06 11.96 11.96 11.96 11.96 0.0K
10:07 11.96 11.96 11.96 11.96 0.0K
10:08 11.96 11.96 11.96 11.96 0.0K
10:09 12.03 12.03 12.00 12.00 4.3K
10:10 12.00 12.00 11.93 11.93 0.3K
10:11 11.93 11.93 11.93 11.93 0.0K
10:12 12.00 12.00 12.00 12.00 0.5K
10:13 12.00 12.00 12.00 12.00 3.0K
10:14 12.00 12.29 12.00 12.14 4.8K
10:15 12.14 12.30 12.14 12.30 0.7K
10:16 12.30 12.30 12.30 12.30 0.2K
10:17 12.30 12.30 12.22 12.22 1.6K
10:18 12.14 12.22 12.14 12.22 0.8K
10:19 12.22 12.22 12.22 12.22 0.2K
10:20 12.22 12.22 12.22 12.22 0.1K
10:21 12.22 12.22 12.22 12.22 0.0K
10:22 12.22 12.22 12.22 12.22 0.0K
10:23 12.22 12.22 12.22 12.22 0.1K
10:24 12.22 12.22 12.22 12.22 0.0K
10:25 12.22 12.22 12.22 12.22 0.0K
10:26 12.21 12.28 12.21 12.28 0.6K
10:27 12.41 12.50 12.40 12.50 4.3K
10:28 12.43 12.43 12.43 12.43 0.2K
10:29 12.43 12.56 12.43 12.43 0.8K
10:30 12.43 12.56 12.43 12.55 0.3K
10:31 12.42 12.42 12.42 12.42 0.1K
10:32 12.42 12.42 12.42 12.42 0.2K
10:33 12.42 12.55 12.42 12.42 2.5K
10:34 12.42 12.42 12.42 12.42 0.1K
10:35 12.59 12.59 12.59 12.59 1.4K
10:36 12.60 12.60 12.60 12.60 0.9K
10:37 12.52 12.59 12.52 12.52 3.9K
10:38 12.52 12.64 12.49 12.49 4.6K
10:39 12.49 12.49 12.48 12.48 2.3K
10:40 12.41 12.51 12.41 12.51 0.4K
10:41 12.51 12.60 12.51 12.54 3.2K
10:42 12.54 12.55 12.54 12.55 1.9K
10:43 12.55 12.55 12.49 12.49 0.3K
10:44 12.45 12.45 12.45 12.45 2.9K
10:45 12.42 12.42 12.25 12.39 6.1K
10:46 12.25 12.25 12.25 12.25 1.7K
10:47 12.25 12.41 12.25 12.25 2.9K
10:48 12.25 12.42 12.25 12.42 1.6K
10:49 12.42 12.42 12.39 12.39 0.3K
10:50 12.39 12.39 12.39 12.39 0.1K
10:51 12.52 12.52 12.51 12.51 2.2K
10:52 12.51 12.52 12.51 12.52 0.3K
10:53 12.52 12.52 12.52 12.52 0.2K
10:54 12.52 12.52 12.52 12.52 0.2K
10:55 12.52 12.52 12.52 12.52 0.3K
10:56 12.52 12.52 12.52 12.52 0.1K
10:57 12.53 12.53 12.53 12.53 0.1K
10:58 12.53 12.53 12.53 12.53 0.6K
10:59 12.44 12.44 12.44 12.44 0.3K
11:00 12.44 12.63 12.44 12.55 1.0K
11:01 12.55 12.55 12.55 12.55 0.1K
11:02 12.55 12.55 12.54 12.54 0.9K
11:03 12.54 12.62 12.47 12.47 31.4K
11:04 12.53 12.53 12.44 12.44 7.6K
11:05 12.44 12.44 12.44 12.44 0.0K
11:06 12.44 12.44 12.44 12.44 0.0K
11:07 12.44 12.44 12.44 12.44 0.0K
11:08 12.44 12.44 12.44 12.44 0.0K
11:09 12.44 12.44 12.44 12.44 0.0K
11:10 12.44 12.44 12.44 12.44 0.0K
11:11 12.44 12.44 12.44 12.44 0.1K
11:12 12.44 12.44 12.44 12.44 0.0K
11:13 12.44 12.44 12.44 12.44 0.0K
11:14 12.44 12.44 12.44 12.44 0.0K
11:15 12.44 12.44 12.44 12.44 0.0K
11:16 12.44 12.44 12.44 12.44 0.2K
11:17 12.42 12.42 12.42 12.42 1.8K
11:18 12.42 12.42 12.42 12.42 0.0K
11:19 12.42 12.42 12.37 12.37 0.2K
11:20 12.37 12.37 12.37 12.37 0.2K
11:21 12.37 12.37 12.37 12.37 0.0K
11:22 12.37 12.37 12.37 12.37 0.2K
11:23 12.49 12.49 12.46 12.46 16.8K
11:24 12.46 12.52 12.43 12.43 2.0K
11:25 12.52 12.52 12.52 12.52 0.5K
11:26 12.44 12.44 12.44 12.44 5.9K
11:27 12.44 12.51 12.44 12.51 0.2K
11:28 12.51 12.51 12.51 12.51 0.0K
11:29 12.51 12.51 12.51 12.51 0.0K
11:30 12.51 12.51 12.51 12.51 0.0K
11:31 12.51 12.52 12.51 12.52 0.1K
11:32 12.53 12.59 12.49 12.49 9.2K
11:33 12.49 12.49 12.34 12.34 0.6K
11:34 12.35 12.35 12.24 12.24 1.3K
11:35 12.24 12.24 12.24 12.24 0.0K
11:36 12.26 12.32 12.26 12.32 1.5K
11:37 12.32 12.32 12.32 12.32 0.0K
11:38 12.32 12.32 12.32 12.32 0.3K
11:39 12.32 12.32 12.32 12.32 0.0K
11:40 12.45 12.45 12.45 12.45 0.1K
11:41 12.45 12.45 12.45 12.45 0.0K
11:42 12.45 12.45 12.45 12.45 8.8K
11:43 12.45 12.45 12.45 12.45 0.1K
11:44 12.60 12.60 12.53 12.53 0.8K
11:45 12.53 12.53 12.53 12.53 0.8K
11:46 12.53 12.64 12.27 12.27 3.5K
11:47 12.28 12.28 12.28 12.28 0.1K
11:48 12.35 12.35 12.35 12.35 8.5K
11:49 12.35 12.35 12.35 12.35 0.0K
11:50 12.35 12.35 12.35 12.35 0.0K
11:51 12.35 12.35 12.35 12.35 0.1K
11:52 12.35 12.35 12.35 12.35 0.0K
11:53 12.35 12.35 12.35 12.35 0.0K
11:54 12.35 12.58 12.35 12.58 0.2K
11:55 12.58 12.58 12.57 12.57 0.1K
11:56 12.57 12.57 12.57 12.57 0.0K
11:57 12.50 12.50 12.48 12.48 3.2K
11:58 12.58 12.58 12.48 12.48 1.8K
11:59 12.48 12.48 12.48 12.48 0.2K
12:00 12.48 12.48 12.38 12.38 0.2K
12:01 12.37 12.37 12.32 12.32 3.1K
12:02 12.23 12.23 12.23 12.23 0.6K
12:03 12.34 12.34 12.34 12.34 0.1K
12:04 12.34 12.34 12.26 12.26 0.1K
12:05 12.25 12.25 12.25 12.25 0.5K
12:06 12.25 12.25 12.25 12.25 0.0K
12:07 12.25 12.25 12.25 12.25 0.1K
12:08 12.25 12.25 12.25 12.25 0.1K
12:09 12.25 12.25 12.25 12.25 0.0K
12:10 12.25 12.25 12.25 12.25 0.0K
12:11 12.25 12.25 12.25 12.25 0.0K
12:12 12.25 12.44 12.25 12.44 0.3K
12:13 12.30 12.30 12.30 12.30 1.1K
12:14 12.30 12.30 12.30 12.30 0.0K
12:15 12.30 12.30 12.30 12.30 0.1K
12:16 12.30 12.30 12.30 12.30 0.0K
12:17 12.30 12.30 12.30 12.30 0.0K
12:18 12.30 12.30 12.30 12.30 0.1K
12:19 12.30 12.30 12.30 12.30 0.0K
12:20 12.24 12.24 12.24 12.24 0.4K
12:21 12.24 12.24 12.24 12.24 0.0K
12:22 12.24 12.24 12.24 12.24 0.1K
12:23 12.24 12.24 12.24 12.24 0.1K
12:24 12.24 12.35 12.24 12.35 0.2K
12:25 12.35 12.35 12.35 12.35 0.0K
12:26 12.35 12.35 12.35 12.35 0.0K
12:27 12.35 12.35 12.35 12.35 0.0K
12:28 12.35 12.35 12.35 12.35 0.0K
12:29 12.35 12.35 12.35 12.35 0.0K
12:30 12.35 12.35 12.30 12.30 0.6K
12:31 12.30 12.30 12.30 12.30 0.0K
12:32 12.30 12.30 12.30 12.30 0.0K
12:33 12.30 12.30 12.30 12.30 0.0K
12:34 12.30 12.30 12.30 12.30 0.0K
12:35 12.44 12.44 12.44 12.44 0.1K
12:36 12.46 12.46 12.46 12.46 0.2K
12:37 12.30 12.58 12.30 12.58 26.5K
12:38 12.58 12.58 12.58 12.58 0.1K
12:39 12.40 12.40 12.40 12.40 0.1K
12:40 12.40 12.40 12.40 12.40 0.0K
12:41 12.40 12.40 12.40 12.40 0.1K
12:42 12.40 12.40 12.40 12.40 0.0K
12:43 12.40 12.40 12.40 12.40 0.0K
12:44 12.40 12.40 12.40 12.40 0.0K
12:45 12.40 12.40 12.40 12.40 0.3K
12:46 12.44 12.44 12.42 12.42 3.6K
12:47 12.42 12.42 12.42 12.42 0.1K
12:48 12.42 12.42 12.42 12.42 0.2K
12:49 12.42 12.42 12.42 12.42 0.1K
12:50 12.42 12.42 12.42 12.42 0.0K
12:51 12.42 12.42 12.42 12.42 0.0K
12:52 12.42 12.42 12.42 12.42 0.0K
12:53 12.42 12.42 12.42 12.42 0.0K
12:54 12.42 12.42 12.42 12.42 0.0K
12:55 12.42 12.42 12.42 12.42 0.0K
12:56 12.42 12.42 12.42 12.42 0.0K
12:57 12.42 12.42 12.42 12.42 0.2K
12:58 12.42 12.42 12.42 12.42 0.1K
12:59 12.42 12.42 12.42 12.42 0.0K
13:00 12.42 12.42 12.42 12.42 0.0K
13:01 12.42 12.42 12.42 12.42 0.0K
13:02 12.42 12.42 12.42 12.42 0.0K
13:03 12.42 12.42 12.42 12.42 0.0K
13:04 12.42 12.42 12.42 12.42 0.0K
13:05 12.42 12.42 12.42 12.42 0.0K
13:06 12.42 12.42 12.41 12.41 0.7K
13:07 12.41 12.41 12.41 12.41 0.4K
13:08 12.41 12.41 12.41 12.41 0.1K
13:09 12.41 12.52 12.41 12.52 0.7K
13:10 12.52 12.52 12.52 12.52 0.0K
13:11 12.52 12.52 12.52 12.52 2.7K
13:12 12.60 12.65 12.60 12.65 2.4K
13:13 12.65 12.65 12.65 12.65 0.0K
13:14 12.65 12.65 12.65 12.65 0.2K
13:15 12.65 12.71 12.65 12.65 1.3K
13:16 12.65 12.65 12.65 12.65 0.1K
13:17 12.65 12.65 12.65 12.65 0.3K
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 12.65 12.65 12.65 12.65 0.0K
13:21 12.70 12.71 12.70 12.71 0.2K
13:22 12.71 12.71 12.71 12.71 0.0K
13:23 12.72 12.72 12.72 12.72 0.7K
13:24 12.72 12.74 12.72 12.74 0.7K
13:25 12.74 12.92 12.74 12.92 4.4K
13:26 12.92 12.92 12.78 12.78 1.8K
13:27 12.78 12.95 12.78 12.95 0.4K
13:28 12.95 12.95 12.95 12.95 0.0K
13:29 12.79 12.79 12.79 12.79 0.4K
13:30 12.79 12.94 12.79 12.94 1.4K
13:31 12.94 12.94 12.92 12.92 0.2K
13:32 12.92 12.92 12.92 12.92 1.2K
13:33 12.92 12.92 12.92 12.92 0.0K
13:34 12.86 12.94 12.86 12.94 0.5K
13:35 12.94 12.94 12.94 12.94 0.0K
13:36 12.94 12.94 12.94 12.94 0.1K
13:37 12.94 12.94 12.94 12.94 0.2K
13:38 12.94 12.94 12.94 12.94 0.1K
13:39 12.84 12.87 12.84 12.87 1.0K
13:40 12.85 12.85 12.85 12.85 0.6K
13:41 13.21 13.21 13.21 13.21 35.0K
13:42 13.21 13.21 13.00 13.00 0.6K
13:43 13.00 13.16 13.00 13.16 0.2K
13:44 13.16 13.16 13.16 13.16 0.0K
13:45 13.16 13.16 12.93 12.93 1.2K
13:46 12.93 12.93 12.93 12.93 0.1K
13:47 12.93 12.93 12.93 12.93 0.0K
13:48 12.93 12.93 12.93 12.93 0.0K
13:49 12.93 12.93 12.93 12.93 0.0K
13:50 13.00 13.00 13.00 13.00 0.3K
13:51 13.00 13.00 13.00 13.00 0.0K
13:52 13.04 13.19 13.04 13.13 3.2K
13:53 13.12 13.12 13.01 13.01 2.6K
13:54 13.02 13.02 13.02 13.02 1.3K
13:55 13.02 13.02 13.02 13.02 0.0K
13:56 13.02 13.02 13.02 13.02 1.7K
13:57 13.02 13.02 13.02 13.02 0.1K
13:58 13.02 13.02 13.02 13.02 0.2K
13:59 13.02 13.02 13.02 13.02 0.0K
14:00 13.02 13.02 13.02 13.02 0.0K
14:01 13.02 13.02 13.02 13.02 0.1K
14:02 13.02 13.02 13.02 13.02 0.0K
14:03 13.02 13.02 13.02 13.02 0.0K
14:04 13.04 13.05 13.04 13.05 1.5K
14:05 13.05 13.05 13.05 13.05 0.1K
14:06 13.05 13.09 13.05 13.09 0.4K
14:07 13.09 13.09 13.09 13.09 0.1K
14:08 13.09 13.09 13.09 13.09 0.0K
14:09 13.09 13.09 13.09 13.09 0.1K
14:10 13.09 13.09 13.09 13.09 0.0K
14:11 13.09 13.09 13.09 13.09 0.3K
14:12 13.09 13.09 13.00 13.00 1.4K
14:13 13.00 13.00 13.00 13.00 0.1K
14:14 13.00 13.07 13.00 13.07 0.2K
14:15 13.07 13.07 13.07 13.07 0.0K
14:16 13.07 13.07 13.07 13.07 0.0K
14:17 13.07 13.07 13.07 13.07 0.1K
14:18 13.07 13.07 13.07 13.07 0.1K
14:19 13.08 13.08 13.08 13.08 0.1K
14:20 13.08 13.10 13.08 13.10 0.6K
14:21 13.10 13.10 13.10 13.10 0.2K
14:22 13.10 13.10 13.02 13.02 0.1K
14:23 13.02 13.02 13.02 13.02 0.0K
14:24 13.02 13.02 13.02 13.02 0.0K
14:25 13.02 13.02 13.02 13.02 0.0K
14:26 13.02 13.02 13.01 13.01 1.1K
14:27 13.06 13.06 13.06 13.06 0.1K
14:28 13.06 13.06 13.00 13.00 0.4K
14:29 13.00 13.00 13.00 13.00 0.0K
14:30 13.00 13.04 12.97 13.04 5.7K
14:31 13.04 13.04 12.91 12.91 8.3K
14:32 12.95 12.95 12.75 12.75 2.9K
14:33 12.75 12.75 12.73 12.73 0.5K
14:34 12.73 12.80 12.68 12.80 3.3K
14:35 12.76 12.96 12.76 12.96 2.2K
14:36 12.63 12.75 12.57 12.63 3.1K
14:37 12.63 12.75 12.63 12.75 0.6K
14:38 12.63 12.63 12.63 12.63 0.6K
14:39 12.63 12.64 12.63 12.64 0.7K
14:40 12.63 12.64 12.63 12.64 1.6K
14:41 12.62 12.62 12.62 12.62 0.5K
14:42 12.62 12.62 12.62 12.62 0.7K
14:43 12.62 12.75 12.62 12.75 2.2K
14:44 12.63 12.75 12.63 12.75 0.4K
14:45 12.63 12.63 12.63 12.63 1.1K
14:46 12.63 12.66 12.62 12.62 1.7K
14:47 12.58 12.58 12.56 12.56 1.1K
14:48 12.56 12.56 12.53 12.53 1.4K
14:49 12.59 12.59 12.49 12.49 1.2K
14:50 12.49 12.49 12.49 12.49 0.5K
14:51 12.49 12.59 12.49 12.59 6.8K
14:52 12.59 12.59 12.59 12.59 0.2K
14:53 12.72 12.81 12.65 12.72 1.9K
14:54 12.72 12.81 12.72 12.81 0.5K
14:55 12.77 12.77 12.70 12.70 2.5K
14:56 12.70 12.78 12.70 12.70 2.5K
14:57 12.70 12.70 12.70 12.70 0.0K
14:58 12.72 12.94 12.72 12.80 11.0K
14:59 12.80 12.93 12.77 12.78 9.0K
15:00 12.77 12.77 12.77 12.77 0.8K
15:01 12.77 12.77 12.77 12.77 0.7K
15:02 12.77 12.77 12.77 12.77 0.3K
15:03 12.65 12.65 12.64 12.64 0.5K
15:04 12.64 12.64 12.64 12.64 0.6K
15:05 12.63 12.76 12.63 12.75 0.8K
15:06 12.75 12.75 12.66 12.67 0.8K
15:07 12.63 12.63 12.63 12.63 1.2K
15:08 12.63 12.67 12.57 12.57 2.6K
15:09 12.51 12.51 12.50 12.50 1.1K
15:10 12.50 12.52 12.50 12.52 1.2K
15:11 12.57 12.57 12.57 12.57 0.8K
15:12 12.57 12.57 12.57 12.57 1.4K
15:13 12.57 12.58 12.57 12.57 1.1K
15:14 12.57 12.63 12.57 12.63 1.0K
15:15 12.63 12.63 12.63 12.63 0.9K
15:16 12.63 12.72 12.63 12.72 2.5K
15:17 12.72 12.72 12.64 12.64 0.8K
15:18 12.61 12.61 12.57 12.57 1.4K
15:19 12.57 12.57 12.57 12.57 1.1K
15:20 12.57 12.74 12.57 12.74 1.6K
15:21 12.74 12.74 12.58 12.58 1.2K
15:22 12.57 12.69 12.57 12.57 1.6K
15:23 12.57 12.68 12.57 12.57 1.6K
15:24 12.57 12.68 12.57 12.61 1.4K
15:25 12.59 12.62 12.59 12.61 1.5K
15:26 12.69 12.69 12.57 12.57 1.9K
15:27 12.57 12.57 12.57 12.57 1.5K
15:28 12.61 12.61 12.57 12.57 1.5K
15:29 12.57 12.66 12.57 12.59 1.5K
15:30 12.58 12.65 12.57 12.65 2.0K
15:31 12.65 12.65 12.57 12.65 1.7K
15:32 12.65 12.65 12.57 12.57 4.4K
15:33 12.57 12.65 12.57 12.65 1.7K
15:34 12.65 12.65 12.57 12.57 1.7K
15:35 12.57 12.57 12.57 12.57 2.6K
15:36 12.58 12.58 12.51 12.51 2.4K
15:37 12.51 12.57 12.51 12.57 2.5K
15:38 12.57 12.60 12.56 12.60 5.4K
15:39 12.60 12.60 12.57 12.57 1.9K
15:40 12.50 12.57 12.50 12.57 1.2K
15:41 12.57 12.57 12.57 12.57 0.2K
15:42 12.57 12.57 12.57 12.57 0.0K
15:43 12.57 12.57 12.50 12.57 0.7K
15:44 12.57 12.57 12.54 12.57 2.8K
15:45 12.57 12.58 12.51 12.51 2.7K
15:46 12.57 12.64 12.54 12.54 7.6K
15:47 12.55 12.60 12.54 12.54 2.3K
15:48 12.60 12.60 12.54 12.54 2.9K
15:49 12.56 12.64 12.56 12.64 4.3K
15:50 12.68 12.68 12.58 12.60 4.9K
15:51 12.64 12.64 12.37 12.37 7.9K
15:52 12.54 12.55 12.52 12.55 3.4K
15:53 12.50 12.75 12.50 12.75 1.4K
15:54 12.75 12.75 12.50 12.50 0.6K
15:55 12.60 12.60 12.50 12.50 1.2K
15:56 12.50 12.54 12.50 12.54 4.7K
15:57 12.50 12.68 12.50 12.60 6.5K
15:58 12.50 12.60 12.47 12.47 9.1K
15:59 12.51 12.54 12.46 12.53 2.6K
16:00 12.53 12.64 12.45 12.45 36.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available