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 12.24 12.50 12.24 12.24 1.4K
09:32 12.24 12.24 12.24 12.24 0.0K
09:33 12.15 12.15 12.15 12.15 2.0K
09:34 12.15 12.15 12.15 12.15 0.0K
09:35 12.15 12.15 12.15 12.15 0.0K
09:36 12.15 12.15 12.15 12.15 0.1K
09:37 12.15 12.15 12.15 12.15 0.0K
09:38 12.15 12.15 12.15 12.15 0.0K
09:39 12.15 12.15 12.15 12.15 0.0K
09:40 12.15 12.15 12.15 12.15 0.0K
09:41 12.15 12.48 12.12 12.48 0.8K
09:42 12.48 12.48 12.48 12.48 0.1K
09:43 12.48 12.48 12.48 12.48 0.0K
09:44 12.48 12.48 12.48 12.48 0.1K
09:45 12.48 12.48 12.48 12.48 0.0K
09:46 12.48 12.48 12.48 12.48 0.0K
09:47 12.48 12.48 12.48 12.48 0.0K
09:48 12.48 12.48 12.48 12.48 0.0K
09:49 12.48 12.48 12.26 12.26 1.0K
09:50 12.26 12.26 12.26 12.26 0.3K
09:51 12.26 12.26 12.26 12.26 7.1K
09:52 12.49 12.49 12.49 12.49 0.3K
09:53 12.26 12.26 12.26 12.26 0.4K
09:54 12.26 12.26 12.26 12.26 0.0K
09:55 12.45 12.61 12.45 12.61 3.8K
09:56 12.61 12.61 12.61 12.61 0.0K
09:57 12.61 12.61 12.61 12.61 0.0K
09:58 12.61 12.61 12.61 12.61 0.0K
09:59 12.61 12.61 12.61 12.61 0.0K
10:00 12.61 12.61 12.61 12.61 0.0K
10:01 12.61 12.61 12.61 12.61 0.1K
10:02 12.61 12.61 12.61 12.61 0.0K
10:03 12.61 12.61 12.61 12.61 0.0K
10:04 12.61 12.61 12.61 12.61 0.0K
10:05 12.65 12.65 12.29 12.29 6.1K
10:06 12.65 12.65 12.38 12.40 0.3K
10:07 12.63 12.63 12.63 12.63 0.2K
10:08 12.49 12.65 12.35 12.35 1.7K
10:09 12.64 12.98 12.26 12.26 2.8K
10:10 12.26 12.26 12.20 12.20 2.1K
10:11 12.20 12.20 12.02 12.09 1.7K
10:12 12.02 12.10 12.02 12.10 0.7K
10:13 12.10 12.10 12.10 12.10 0.2K
10:14 12.10 12.17 12.10 12.17 0.1K
10:15 12.17 12.17 12.17 12.17 0.3K
10:16 12.17 12.17 12.17 12.17 0.0K
10:17 12.17 12.17 12.17 12.17 0.0K
10:18 12.17 12.17 12.17 12.17 0.5K
10:19 12.17 12.17 12.17 12.17 0.0K
10:20 12.29 12.29 12.29 12.29 0.1K
10:21 12.29 12.31 12.29 12.31 1.0K
10:22 12.37 12.39 12.37 12.39 0.9K
10:23 12.39 12.39 12.34 12.34 0.7K
10:24 12.13 12.13 12.13 12.13 0.6K
10:25 12.13 12.13 12.13 12.13 0.0K
10:26 12.13 12.13 12.13 12.13 0.0K
10:27 12.37 12.37 12.37 12.37 0.1K
10:28 12.37 12.37 12.37 12.37 0.0K
10:29 12.37 12.37 12.37 12.37 0.0K
10:30 12.37 12.37 12.37 12.37 0.1K
10:31 12.37 12.37 12.37 12.37 0.1K
10:32 12.37 12.37 12.37 12.37 0.0K
10:33 12.37 12.37 12.37 12.37 0.2K
10:34 12.17 12.17 12.17 12.17 0.1K
10:35 12.17 12.17 12.17 12.17 0.0K
10:36 12.17 12.17 12.17 12.17 0.1K
10:37 12.17 12.17 12.17 12.17 0.0K
10:38 12.17 12.17 12.17 12.17 0.0K
10:39 12.15 12.15 12.02 12.02 0.7K
10:40 12.02 12.02 12.02 12.02 0.0K
10:41 12.02 12.02 12.02 12.02 0.0K
10:42 12.02 12.02 12.02 12.02 0.0K
10:43 12.02 12.02 12.02 12.02 0.1K
10:44 12.02 12.02 12.02 12.02 0.2K
10:45 12.02 12.33 12.02 12.17 0.5K
10:46 12.17 12.17 12.17 12.17 0.0K
10:47 12.17 12.33 12.10 12.10 0.7K
10:48 12.11 12.15 12.11 12.15 0.7K
10:49 12.15 12.15 12.15 12.15 0.1K
10:50 12.15 12.15 12.15 12.15 0.1K
10:51 12.15 12.29 12.15 12.29 0.2K
10:52 12.29 12.29 12.28 12.28 0.4K
10:53 12.28 12.28 12.28 12.28 0.0K
10:54 12.28 12.28 12.28 12.28 0.0K
10:55 12.28 12.31 12.28 12.31 0.2K
10:56 12.31 12.31 12.31 12.31 0.0K
10:57 12.31 12.31 12.31 12.31 0.0K
10:58 12.31 12.31 12.31 12.31 0.0K
10:59 12.31 12.31 12.31 12.31 0.0K
11:00 12.31 12.36 12.31 12.36 0.4K
11:01 12.36 12.36 12.36 12.36 0.0K
11:02 12.41 12.41 12.41 12.41 0.4K
11:03 12.41 12.41 12.41 12.41 0.0K
11:04 12.27 12.27 12.27 12.27 1.5K
11:05 12.27 12.27 12.27 12.27 0.0K
11:06 12.27 12.27 12.27 12.27 0.0K
11:07 12.27 12.27 12.27 12.27 0.3K
11:08 12.27 12.27 12.27 12.27 0.0K
11:09 12.27 12.27 12.27 12.27 0.0K
11:10 12.27 12.27 12.27 12.27 0.0K
11:11 12.27 12.27 12.27 12.27 0.0K
11:12 12.27 12.27 12.27 12.27 0.1K
11:13 12.27 12.27 12.25 12.25 0.7K
11:14 12.25 12.25 12.25 12.25 0.0K
11:15 12.25 12.25 12.25 12.25 0.0K
11:16 12.25 12.25 12.25 12.25 0.0K
11:17 12.25 12.25 12.25 12.25 0.0K
11:18 12.25 12.25 12.25 12.25 0.0K
11:19 12.25 12.25 12.25 12.25 0.1K
11:20 12.25 12.26 12.25 12.26 0.1K
11:21 12.26 12.26 12.26 12.26 0.1K
11:22 12.26 12.26 12.26 12.26 0.0K
11:23 12.26 12.26 12.26 12.26 0.0K
11:24 12.26 12.26 12.26 12.26 0.0K
11:25 12.26 12.26 12.26 12.26 0.0K
11:26 12.26 12.26 12.26 12.26 0.1K
11:27 12.24 12.24 12.24 12.24 0.6K
11:28 12.24 12.24 12.24 12.24 0.0K
11:29 12.24 12.24 12.24 12.24 0.0K
11:30 12.24 12.24 12.24 12.24 0.0K
11:31 12.24 12.24 12.24 12.24 0.0K
11:32 12.24 12.24 12.24 12.24 0.0K
11:33 12.24 12.24 12.24 12.24 0.0K
11:34 12.24 12.24 12.24 12.24 0.0K
11:35 12.24 12.24 12.24 12.24 0.0K
11:36 12.24 12.24 12.24 12.24 0.0K
11:37 12.24 12.24 12.24 12.24 0.0K
11:38 12.24 12.24 12.24 12.24 0.0K
11:39 12.24 12.24 12.24 12.24 0.1K
11:40 12.24 12.24 12.24 12.24 0.0K
11:41 12.24 12.24 12.24 12.24 0.0K
11:42 12.24 12.24 12.24 12.24 0.0K
11:43 12.24 12.24 12.24 12.24 0.1K
11:44 12.24 12.24 12.24 12.24 0.0K
11:45 12.24 12.24 12.24 12.24 0.0K
11:46 12.24 12.24 12.24 12.24 0.0K
11:47 12.24 12.24 12.24 12.24 0.0K
11:48 12.24 12.24 12.24 12.24 0.0K
11:49 12.24 12.24 12.24 12.24 0.0K
11:50 12.24 12.24 12.24 12.24 0.0K
11:51 12.24 12.24 12.24 12.24 0.0K
11:52 12.24 12.24 12.24 12.24 0.0K
11:53 12.24 12.24 12.24 12.24 0.0K
11:54 12.36 12.36 12.36 12.36 0.1K
11:55 12.36 12.36 12.36 12.36 0.1K
11:56 12.36 12.36 12.36 12.36 0.0K
11:57 12.36 12.36 12.36 12.36 0.0K
11:58 12.36 12.36 12.36 12.36 0.1K
11:59 12.17 12.17 12.17 12.17 0.2K
12:00 12.17 12.17 12.17 12.17 0.0K
12:01 12.17 12.17 12.17 12.17 0.0K
12:02 12.17 12.17 12.17 12.17 0.0K
12:03 12.17 12.17 12.17 12.17 0.0K
12:04 12.17 12.17 12.17 12.17 0.0K
12:05 12.17 12.17 12.17 12.17 0.0K
12:06 12.17 12.17 12.17 12.17 0.0K
12:07 12.17 12.17 12.17 12.17 0.0K
12:08 12.17 12.17 12.17 12.17 0.3K
12:09 12.22 12.22 12.22 12.22 1.0K
12:10 12.15 12.15 12.15 12.15 0.2K
12:11 12.15 12.15 12.15 12.15 0.0K
12:12 12.15 12.15 12.15 12.15 0.0K
12:13 12.15 12.15 12.15 12.15 0.0K
12:14 12.15 12.15 12.15 12.15 0.0K
12:15 12.15 12.15 12.15 12.15 0.0K
12:16 12.15 12.15 12.15 12.15 0.0K
12:17 12.15 12.15 12.15 12.15 0.0K
12:18 12.15 12.15 12.15 12.15 0.0K
12:19 12.15 12.15 12.15 12.15 0.0K
12:20 12.15 12.15 12.15 12.15 0.0K
12:21 12.15 12.15 12.15 12.15 0.0K
12:22 12.15 12.15 12.15 12.15 0.0K
12:23 12.15 12.21 12.15 12.21 1.1K
12:24 12.20 12.20 12.20 12.20 0.4K
12:25 12.20 12.20 12.20 12.20 0.0K
12:26 12.20 12.20 12.20 12.20 0.0K
12:27 12.20 12.20 12.20 12.20 0.5K
12:28 12.20 12.20 12.20 12.20 0.0K
12:29 12.20 12.20 12.20 12.20 1.1K
12:30 12.35 12.35 12.27 12.27 2.1K
12:31 12.27 12.30 12.27 12.30 0.4K
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 12.30 12.30 12.30 12.30 0.0K
12:36 12.30 12.30 12.30 12.30 0.0K
12:37 12.30 12.30 12.30 12.30 0.0K
12:38 12.30 12.30 12.30 12.30 0.0K
12:39 12.30 12.30 12.30 12.30 0.0K
12:40 12.30 12.30 12.30 12.30 0.0K
12:41 12.30 12.30 12.20 12.20 0.7K
12:42 12.20 12.20 12.20 12.20 0.0K
12:43 12.20 12.20 12.20 12.20 0.0K
12:44 12.20 12.30 12.20 12.30 0.2K
12:45 12.30 12.30 12.30 12.30 0.0K
12:46 12.30 12.30 12.30 12.30 0.0K
12:47 12.30 12.30 12.30 12.30 0.0K
12:48 12.30 12.30 12.30 12.30 0.0K
12:49 12.30 12.30 12.30 12.30 0.0K
12:50 12.30 12.30 12.30 12.30 0.0K
12:51 12.30 12.30 12.30 12.30 0.0K
12:52 12.30 12.30 12.30 12.30 0.0K
12:53 12.30 12.30 12.30 12.30 0.0K
12:54 12.30 12.30 12.30 12.30 0.0K
12:55 12.30 12.30 12.30 12.30 0.0K
12:56 12.30 12.30 12.30 12.30 0.0K
12:57 12.30 12.30 12.20 12.20 0.4K
12:58 12.20 12.20 12.20 12.20 0.0K
12:59 12.20 12.20 12.20 12.20 0.0K
13:00 12.20 12.20 12.20 12.20 0.1K
13:01 12.20 12.20 12.16 12.16 0.2K
13:02 12.16 12.16 12.16 12.16 0.1K
13:03 12.16 12.16 12.16 12.16 0.0K
13:04 12.16 12.16 12.16 12.16 0.0K
13:05 12.16 12.16 12.16 12.16 0.0K
13:06 12.16 12.16 12.16 12.16 0.0K
13:07 12.16 12.16 12.16 12.16 0.0K
13:08 12.16 12.16 12.16 12.16 0.0K
13:09 12.16 12.16 12.12 12.12 0.2K
13:10 12.12 12.12 12.12 12.12 0.1K
13:11 12.12 12.12 12.12 12.12 0.0K
13:12 12.12 12.12 12.12 12.12 0.0K
13:13 12.12 12.12 12.12 12.12 0.0K
13:14 12.12 12.12 12.12 12.12 0.0K
13:15 12.12 12.12 12.12 12.12 0.0K
13:16 12.12 12.12 12.12 12.12 0.0K
13:17 12.12 12.12 12.12 12.12 0.0K
13:18 12.12 12.12 12.12 12.12 0.0K
13:19 12.02 12.02 12.02 12.02 0.4K
13:20 12.02 12.02 11.99 11.99 0.2K
13:21 11.85 11.85 11.85 11.85 0.3K
13:22 11.85 11.85 11.85 11.85 0.0K
13:23 11.85 11.85 11.85 11.85 0.0K
13:24 11.85 11.85 11.85 11.85 0.0K
13:25 11.85 11.85 11.85 11.85 0.0K
13:26 11.85 11.85 11.85 11.85 0.0K
13:27 11.85 11.85 11.85 11.85 0.0K
13:28 11.85 11.85 11.85 11.85 0.0K
13:29 11.85 11.85 11.85 11.85 0.0K
13:30 11.85 11.85 11.66 11.66 5.3K
13:31 11.66 11.66 11.66 11.66 0.0K
13:32 11.66 11.66 11.66 11.66 0.0K
13:33 11.96 11.96 11.88 11.88 2.6K
13:34 11.88 11.88 11.75 11.86 1.9K
13:35 11.86 11.86 11.86 11.86 0.0K
13:36 11.86 11.86 11.86 11.86 0.0K
13:37 11.85 11.85 11.82 11.82 0.7K
13:38 11.82 11.82 11.82 11.82 0.3K
13:39 11.82 11.82 11.82 11.82 0.1K
13:40 11.82 11.82 11.82 11.82 0.3K
13:41 11.82 11.82 11.82 11.82 0.1K
13:42 11.82 11.82 11.82 11.82 0.0K
13:43 11.82 11.82 11.82 11.82 0.0K
13:44 12.08 12.08 12.08 12.08 0.3K
13:45 12.08 12.08 12.08 12.08 0.0K
13:46 12.08 12.08 12.08 12.08 0.0K
13:47 11.85 11.85 11.85 11.85 0.3K
13:48 11.85 11.85 11.85 11.85 0.0K
13:49 11.85 11.85 11.85 11.85 0.1K
13:50 11.85 11.85 11.85 11.85 0.0K
13:51 11.85 11.87 11.62 11.87 2.6K
13:52 11.87 11.87 11.87 11.87 0.1K
13:53 11.87 11.87 11.87 11.87 0.2K
13:54 11.87 11.87 11.87 11.87 0.0K
13:55 11.87 11.87 11.73 11.73 0.8K
13:56 11.73 11.73 11.73 11.73 0.6K
13:57 11.73 11.73 11.73 11.73 0.0K
13:58 11.73 11.80 11.71 11.71 0.5K
13:59 11.86 11.86 11.77 11.77 0.5K
14:00 11.77 11.92 11.77 11.92 2.6K
14:01 11.92 11.92 11.92 11.92 0.7K
14:02 11.92 11.92 11.92 11.92 0.0K
14:03 11.92 11.92 11.92 11.92 0.0K
14:04 11.92 11.92 11.92 11.92 0.1K
14:05 11.92 11.92 11.92 11.92 0.2K
14:06 11.92 11.92 11.92 11.92 0.0K
14:07 11.92 11.92 11.92 11.92 0.0K
14:08 11.92 11.92 11.92 11.92 0.0K
14:09 11.92 11.92 11.92 11.92 0.4K
14:10 11.92 11.92 11.92 11.92 0.0K
14:11 11.92 11.92 11.92 11.92 0.3K
14:12 11.92 11.92 11.92 11.92 0.0K
14:13 11.92 11.92 11.92 11.92 0.0K
14:14 11.92 11.92 11.71 11.75 1.3K
14:15 11.78 11.78 11.73 11.73 1.8K
14:16 11.73 11.73 11.73 11.73 0.0K
14:17 11.73 11.73 11.73 11.73 0.0K
14:18 11.73 11.73 11.71 11.71 0.6K
14:19 11.80 11.80 11.75 11.75 2.4K
14:20 11.77 11.77 11.77 11.77 0.7K
14:21 11.77 11.77 11.77 11.77 0.7K
14:22 11.85 11.85 11.69 11.69 0.5K
14:23 11.69 11.69 11.69 11.69 0.8K
14:24 11.69 11.74 11.52 11.74 2.5K
14:25 11.75 11.75 11.53 11.53 4.1K
14:26 11.62 11.62 11.62 11.62 1.0K
14:27 11.66 11.66 11.57 11.57 2.0K
14:28 11.57 11.57 11.57 11.57 0.2K
14:29 11.57 11.57 11.57 11.57 0.0K
14:30 11.57 11.57 11.57 11.57 0.5K
14:31 11.57 11.77 11.57 11.77 1.2K
14:32 11.77 11.77 11.77 11.77 0.1K
14:33 11.77 11.77 11.77 11.77 0.0K
14:34 11.77 11.77 11.77 11.77 0.0K
14:35 11.77 11.77 11.70 11.76 0.4K
14:36 11.76 11.76 11.76 11.76 0.1K
14:37 11.76 11.76 11.76 11.76 0.1K
14:38 11.76 11.76 11.76 11.76 0.0K
14:39 11.76 11.76 11.76 11.76 0.0K
14:40 11.76 11.76 11.76 11.76 0.0K
14:41 11.76 11.76 11.76 11.76 0.2K
14:42 11.76 11.76 11.76 11.76 0.1K
14:43 11.67 11.67 11.67 11.67 0.8K
14:44 11.67 11.67 11.67 11.67 0.2K
14:45 11.76 11.76 11.76 11.76 0.7K
14:46 11.76 11.76 11.76 11.76 0.1K
14:47 11.76 11.76 11.76 11.76 0.0K
14:48 11.74 11.74 11.74 11.74 2.1K
14:49 11.74 11.74 11.74 11.74 0.0K
14:50 11.74 11.74 11.74 11.74 0.4K
14:51 11.68 11.68 11.68 11.68 1.0K
14:52 11.74 11.74 11.74 11.74 0.5K
14:53 11.74 11.74 11.74 11.74 0.0K
14:54 11.74 11.74 11.74 11.74 0.1K
14:55 11.74 11.74 11.74 11.74 0.0K
14:56 11.64 11.64 11.64 11.64 0.2K
14:57 11.66 11.66 11.66 11.66 0.4K
14:58 11.66 11.66 11.66 11.66 0.8K
14:59 11.70 11.70 11.66 11.66 4.7K
15:00 11.82 11.82 11.82 11.82 1.7K
15:01 11.82 11.82 11.79 11.79 0.5K
15:02 11.79 11.86 11.79 11.86 0.9K
15:03 11.86 11.86 11.80 11.80 0.9K
15:04 11.81 11.81 11.78 11.78 3.7K
15:05 11.78 11.79 11.78 11.79 0.8K
15:06 11.79 11.79 11.79 11.79 0.2K
15:07 11.79 11.79 11.79 11.79 0.1K
15:08 11.79 11.79 11.70 11.70 0.2K
15:09 11.70 11.78 11.70 11.78 0.2K
15:10 11.78 11.78 11.78 11.78 0.1K
15:11 11.78 11.78 11.75 11.75 0.4K
15:12 11.75 11.75 11.75 11.75 0.2K
15:13 11.75 11.75 11.69 11.69 1.0K
15:14 11.69 11.69 11.69 11.69 0.0K
15:15 11.68 11.70 11.68 11.70 0.5K
15:16 11.70 11.70 11.70 11.70 0.3K
15:17 11.70 11.70 11.70 11.70 0.0K
15:18 11.70 11.70 11.70 11.70 0.1K
15:19 11.70 11.70 11.67 11.67 0.3K
15:20 11.67 11.67 11.67 11.67 0.1K
15:21 11.66 11.66 11.66 11.66 1.4K
15:22 11.66 11.66 11.66 11.66 0.4K
15:23 11.66 11.66 11.66 11.66 0.0K
15:24 11.66 11.66 11.66 11.66 0.0K
15:25 11.66 11.66 11.66 11.66 0.0K
15:26 11.66 11.66 11.66 11.66 0.2K
15:27 11.68 11.68 11.58 11.58 2.1K
15:28 11.58 11.58 11.58 11.58 0.0K
15:29 11.58 11.62 11.58 11.62 0.8K
15:30 11.58 11.58 11.58 11.58 0.2K
15:31 11.58 11.58 11.58 11.58 0.0K
15:32 11.59 11.62 11.59 11.62 0.4K
15:33 11.62 11.62 11.62 11.62 0.3K
15:34 11.67 11.67 11.62 11.62 0.3K
15:35 11.62 11.62 11.62 11.62 0.0K
15:36 11.62 11.62 11.62 11.62 0.0K
15:37 11.67 11.67 11.67 11.67 0.2K
15:38 11.67 11.67 11.67 11.67 0.4K
15:39 11.67 11.67 11.67 11.67 0.1K
15:40 11.67 11.67 11.67 11.67 0.3K
15:41 11.68 11.68 11.64 11.64 1.0K
15:42 11.64 11.64 11.64 11.64 0.1K
15:43 11.64 11.64 11.64 11.64 0.1K
15:44 11.64 11.64 11.58 11.58 2.8K
15:45 11.65 11.65 11.65 11.65 1.1K
15:46 11.65 11.65 11.59 11.59 0.4K
15:47 11.59 11.59 11.59 11.59 0.0K
15:48 11.59 11.59 11.59 11.59 0.2K
15:49 11.59 11.70 11.59 11.70 5.7K
15:50 11.71 11.71 11.70 11.70 0.6K
15:51 11.74 11.74 11.74 11.74 0.4K
15:52 11.74 11.78 11.74 11.78 1.6K
15:53 11.78 11.78 11.78 11.78 0.6K
15:54 11.78 11.78 11.71 11.71 0.8K
15:55 11.71 11.71 11.67 11.70 1.0K
15:56 11.70 11.70 11.70 11.70 0.4K
15:57 11.70 11.84 11.70 11.84 2.0K
15:58 11.84 11.84 11.72 11.73 8.8K
15:59 11.73 11.73 11.73 11.73 0.8K
16:00 11.73 11.85 11.70 11.79 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available