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 11.77 11.78 11.63 11.63 2.1K
09:32 11.63 11.63 11.63 11.63 0.0K
09:33 11.64 11.64 11.64 11.64 0.2K
09:34 11.64 11.64 11.64 11.64 0.0K
09:35 11.64 11.64 11.64 11.64 1.0K
09:36 11.64 11.64 11.64 11.64 4.9K
09:37 11.64 11.64 11.64 11.64 1.0K
09:38 11.64 11.64 11.64 11.64 0.0K
09:39 11.64 11.64 11.64 11.64 0.0K
09:40 11.64 11.64 11.64 11.64 0.2K
09:41 11.64 11.64 11.64 11.64 0.0K
09:42 11.64 11.64 11.64 11.64 1.1K
09:43 11.64 11.64 11.64 11.64 0.0K
09:44 11.74 11.74 11.74 11.74 0.1K
09:45 11.74 11.74 11.74 11.74 0.0K
09:46 11.74 11.74 11.74 11.74 0.1K
09:47 11.64 11.74 11.64 11.74 0.3K
09:48 11.74 11.74 11.74 11.74 0.1K
09:49 11.74 11.74 11.53 11.53 0.8K
09:50 11.53 11.53 11.53 11.53 0.0K
09:51 11.53 11.53 11.53 11.53 0.7K
09:52 11.53 11.78 11.53 11.63 1.8K
09:53 11.63 11.63 11.63 11.63 0.0K
09:54 11.63 11.63 11.63 11.63 0.1K
09:55 11.63 11.70 11.63 11.70 0.2K
09:56 11.70 11.70 11.70 11.70 0.1K
09:57 11.70 11.70 11.70 11.70 0.0K
09:58 11.70 11.70 11.70 11.70 0.0K
09:59 11.70 11.74 11.66 11.74 0.5K
10:00 11.74 11.74 11.74 11.74 0.1K
10:01 11.74 11.74 11.74 11.74 0.1K
10:02 11.74 11.74 11.74 11.74 0.1K
10:03 11.75 11.75 11.66 11.66 0.3K
10:04 11.74 11.74 11.74 11.74 0.1K
10:05 11.74 11.74 11.74 11.74 0.0K
10:06 11.74 11.74 11.74 11.74 0.0K
10:07 11.74 11.74 11.74 11.74 0.1K
10:08 11.74 11.74 11.74 11.74 0.0K
10:09 11.74 11.74 11.74 11.74 0.2K
10:10 11.73 11.73 11.71 11.71 1.3K
10:11 11.71 11.71 11.71 11.71 0.0K
10:12 11.71 11.71 11.71 11.71 0.3K
10:13 11.84 11.88 11.84 11.88 4.0K
10:14 11.88 11.88 11.83 11.83 1.4K
10:15 11.82 11.92 11.82 11.92 6.0K
10:16 12.01 12.01 12.01 12.01 0.3K
10:17 12.01 12.01 12.01 12.01 0.0K
10:18 12.01 12.01 12.01 12.01 0.0K
10:19 11.83 11.83 11.83 11.83 2.0K
10:20 11.83 11.83 11.83 11.83 0.0K
10:21 11.83 11.83 11.83 11.83 0.0K
10:22 11.83 11.83 11.83 11.83 0.0K
10:23 11.83 11.83 11.83 11.83 0.0K
10:24 11.83 11.83 11.83 11.83 0.1K
10:25 11.83 11.83 11.83 11.83 0.0K
10:26 11.83 11.83 11.83 11.83 0.0K
10:27 11.83 11.83 11.83 11.83 0.0K
10:28 11.83 11.83 11.83 11.83 0.2K
10:29 11.83 11.83 11.83 11.83 0.0K
10:30 12.01 12.01 12.01 12.01 0.1K
10:31 11.94 11.94 11.74 11.79 6.1K
10:32 11.84 11.84 11.84 11.84 0.6K
10:33 11.84 11.84 11.84 11.84 0.2K
10:34 11.84 11.84 11.84 11.84 0.2K
10:35 11.84 11.84 11.84 11.84 0.0K
10:36 11.84 11.84 11.84 11.84 0.0K
10:37 11.83 11.83 11.83 11.83 0.1K
10:38 12.00 12.00 11.95 11.95 2.2K
10:39 11.95 11.95 11.95 11.95 0.4K
10:40 11.95 12.11 11.95 12.11 0.1K
10:41 12.11 12.11 12.11 12.11 0.0K
10:42 12.11 12.11 12.11 12.11 0.0K
10:43 12.11 12.11 12.00 12.00 0.5K
10:44 12.00 12.00 12.00 12.00 0.0K
10:45 12.00 12.00 12.00 12.00 0.1K
10:46 12.00 12.00 12.00 12.00 0.2K
10:47 12.16 12.16 12.16 12.16 4.8K
10:48 12.16 12.18 12.16 12.18 1.5K
10:49 12.18 12.18 12.18 12.18 0.0K
10:50 12.25 12.25 12.02 12.02 0.4K
10:51 12.25 12.25 12.25 12.25 0.5K
10:52 12.25 12.25 12.25 12.25 0.0K
10:53 12.25 12.25 12.25 12.25 0.6K
10:54 12.25 12.25 12.25 12.25 0.5K
10:55 12.25 12.25 12.25 12.25 0.8K
10:56 12.14 12.14 12.14 12.14 0.3K
10:57 12.14 12.25 12.14 12.25 0.4K
10:58 12.25 12.25 12.25 12.25 0.1K
10:59 12.16 12.16 12.16 12.16 0.2K
11:00 12.16 12.16 12.16 12.16 0.0K
11:01 12.25 12.25 12.25 12.25 0.1K
11:02 12.25 12.25 12.25 12.25 0.0K
11:03 12.25 12.25 12.25 12.25 0.0K
11:04 12.25 12.25 12.25 12.25 0.2K
11:05 12.19 12.19 12.19 12.19 0.2K
11:06 12.19 12.19 12.19 12.19 0.1K
11:07 12.19 12.19 12.19 12.19 0.0K
11:08 12.19 12.19 12.19 12.19 0.1K
11:09 12.19 12.19 12.19 12.19 0.0K
11:10 12.19 12.19 12.19 12.19 0.0K
11:11 12.19 12.19 12.19 12.19 0.3K
11:12 12.19 12.19 12.19 12.19 0.1K
11:13 12.19 12.19 12.19 12.19 0.3K
11:14 12.19 12.19 12.19 12.19 0.0K
11:15 12.19 12.19 12.19 12.19 0.2K
11:16 12.19 12.19 12.19 12.19 0.2K
11:17 12.19 12.19 12.19 12.19 0.0K
11:18 12.19 12.19 12.15 12.15 0.5K
11:19 12.15 12.15 12.15 12.15 0.1K
11:20 12.15 12.20 12.15 12.20 1.1K
11:21 12.20 12.20 12.20 12.20 0.3K
11:22 12.20 12.20 12.20 12.20 0.0K
11:23 12.20 12.20 12.20 12.20 0.1K
11:24 12.20 12.20 12.20 12.20 0.0K
11:25 12.20 12.20 12.20 12.20 0.0K
11:26 12.20 12.20 12.20 12.20 0.0K
11:27 12.20 12.20 12.20 12.20 0.1K
11:28 12.20 12.20 12.20 12.20 0.0K
11:29 12.20 12.20 12.20 12.20 0.1K
11:30 12.20 12.20 12.20 12.20 0.0K
11:31 12.20 12.20 12.20 12.20 0.2K
11:32 12.20 12.20 12.20 12.20 0.0K
11:33 12.20 12.20 12.20 12.20 0.0K
11:34 12.20 12.20 12.20 12.20 0.2K
11:35 12.20 12.20 12.20 12.20 0.0K
11:36 12.20 12.20 12.19 12.19 0.7K
11:37 12.19 12.19 12.19 12.19 0.0K
11:38 12.24 12.24 12.24 12.24 0.1K
11:39 12.24 12.24 12.19 12.19 0.4K
11:40 12.19 12.19 12.19 12.19 0.0K
11:41 12.19 12.19 12.19 12.19 0.0K
11:42 12.25 12.25 12.25 12.25 0.1K
11:43 12.25 12.25 12.25 12.25 0.0K
11:44 12.25 12.25 12.25 12.25 0.1K
11:45 12.25 12.25 12.25 12.25 0.0K
11:46 12.25 12.25 12.25 12.25 0.8K
11:47 12.25 12.25 12.25 12.25 0.0K
11:48 12.25 12.25 12.22 12.22 0.1K
11:49 12.22 12.22 12.22 12.22 0.0K
11:50 12.22 12.22 12.22 12.22 0.0K
11:51 12.22 12.22 12.19 12.19 4.2K
11:52 12.19 12.19 12.19 12.19 0.0K
11:53 12.19 12.19 12.19 12.19 0.0K
11:54 12.19 12.19 12.19 12.19 0.0K
11:55 12.19 12.19 12.19 12.19 0.5K
11:56 12.19 12.19 12.19 12.19 0.0K
11:57 12.19 12.19 12.19 12.19 0.0K
11:58 12.19 12.19 12.19 12.19 0.1K
11:59 12.19 12.19 12.19 12.19 0.0K
12:00 12.19 12.19 12.19 12.19 0.0K
12:01 12.19 12.19 12.19 12.19 0.0K
12:02 12.19 12.19 12.19 12.19 0.0K
12:03 12.19 12.19 12.19 12.19 0.0K
12:04 12.19 12.19 12.19 12.19 0.0K
12:05 12.19 12.19 12.19 12.19 0.0K
12:06 12.19 12.19 12.19 12.19 0.0K
12:07 12.19 12.19 12.19 12.19 0.0K
12:08 12.19 12.19 12.19 12.19 0.0K
12:09 12.19 12.19 12.19 12.19 0.0K
12:10 12.19 12.19 12.19 12.19 0.0K
12:11 12.19 12.19 12.19 12.19 0.0K
12:12 12.19 12.19 12.19 12.19 0.0K
12:13 12.19 12.19 12.19 12.19 0.0K
12:14 12.19 12.19 12.19 12.19 0.0K
12:15 12.01 12.06 12.01 12.06 8.4K
12:16 12.06 12.06 12.06 12.06 0.0K
12:17 12.06 12.06 12.06 12.06 0.0K
12:18 12.06 12.06 12.06 12.06 0.0K
12:19 12.06 12.06 12.06 12.06 0.0K
12:20 12.06 12.06 12.06 12.06 0.2K
12:21 12.06 12.06 12.06 12.06 0.0K
12:22 12.06 12.06 12.06 12.06 0.0K
12:23 12.06 12.06 12.06 12.06 0.0K
12:24 12.06 12.06 12.06 12.06 0.0K
12:25 12.06 12.06 12.06 12.06 0.0K
12:26 12.06 12.06 12.06 12.06 0.0K
12:27 12.06 12.06 12.06 12.06 0.0K
12:28 12.06 12.10 12.06 12.10 0.2K
12:29 12.10 12.10 12.10 12.10 0.0K
12:30 12.10 12.10 12.10 12.10 0.0K
12:31 12.20 12.20 12.17 12.17 0.3K
12:32 12.20 12.20 12.20 12.20 0.1K
12:33 12.20 12.20 12.20 12.20 0.0K
12:34 12.20 12.20 12.20 12.20 0.1K
12:35 12.20 12.20 12.20 12.20 0.0K
12:36 12.20 12.20 12.20 12.20 0.0K
12:37 12.20 12.20 12.20 12.20 0.1K
12:38 12.20 12.20 12.20 12.20 0.0K
12:39 12.20 12.20 12.20 12.20 0.0K
12:40 12.20 12.20 12.20 12.20 0.0K
12:41 12.20 12.20 12.20 12.20 0.0K
12:42 12.20 12.20 12.20 12.20 0.1K
12:43 12.20 12.20 12.20 12.20 0.0K
12:44 12.20 12.20 12.20 12.20 0.0K
12:45 12.20 12.20 12.20 12.20 0.0K
12:46 12.20 12.20 12.20 12.20 0.1K
12:47 12.20 12.20 12.20 12.20 0.1K
12:48 12.20 12.20 12.20 12.20 0.0K
12:49 12.20 12.20 12.20 12.20 0.0K
12:50 12.20 12.20 12.20 12.20 0.1K
12:51 12.20 12.20 12.20 12.20 0.0K
12:52 12.20 12.29 12.20 12.29 5.3K
12:53 12.28 12.28 12.24 12.28 1.3K
12:54 12.28 12.28 12.28 12.28 0.0K
12:55 12.28 12.28 12.28 12.28 0.0K
12:56 12.28 12.28 12.28 12.28 0.0K
12:57 12.28 12.30 12.28 12.30 2.5K
12:58 12.30 12.30 12.30 12.30 0.0K
12:59 12.30 12.30 12.30 12.30 0.0K
13:00 12.30 12.30 12.30 12.30 0.0K
13:01 12.28 12.33 12.28 12.33 1.5K
13:02 12.33 12.33 12.33 12.33 0.0K
13:03 12.33 12.33 12.29 12.29 0.4K
13:04 12.29 12.29 12.29 12.29 0.0K
13:05 12.29 12.29 12.29 12.29 0.0K
13:06 12.37 12.43 12.37 12.43 2.7K
13:07 12.43 12.43 12.43 12.43 0.0K
13:08 12.43 12.43 12.43 12.43 2.8K
13:09 12.43 12.43 12.43 12.43 0.0K
13:10 12.43 12.43 12.43 12.43 0.0K
13:11 12.35 12.35 12.35 12.35 0.6K
13:12 12.35 12.35 12.35 12.35 0.0K
13:13 12.35 12.35 12.35 12.35 0.0K
13:14 12.35 12.35 12.35 12.35 0.0K
13:15 12.35 12.35 12.35 12.35 0.0K
13:16 12.35 12.35 12.35 12.35 0.0K
13:17 12.29 12.29 12.24 12.25 1.8K
13:18 12.25 12.25 12.25 12.25 0.0K
13:19 12.25 12.25 12.25 12.25 0.0K
13:20 12.25 12.25 12.25 12.25 0.0K
13:21 12.25 12.25 12.25 12.25 0.1K
13:22 12.25 12.25 12.25 12.25 0.0K
13:23 12.15 12.39 12.15 12.39 0.5K
13:24 12.33 12.33 12.33 12.33 0.4K
13:25 12.33 12.33 12.33 12.33 0.0K
13:26 12.33 12.33 12.33 12.33 0.0K
13:27 12.33 12.33 12.33 12.33 0.0K
13:28 12.33 12.33 12.33 12.33 0.2K
13:29 12.33 12.33 12.33 12.33 0.0K
13:30 12.33 12.33 12.33 12.33 0.0K
13:31 12.33 12.40 12.33 12.40 0.7K
13:32 12.40 12.40 12.40 12.40 0.0K
13:33 12.40 12.40 12.40 12.40 0.0K
13:34 12.40 12.40 12.40 12.40 0.0K
13:35 12.40 12.40 12.40 12.40 0.0K
13:36 12.40 12.40 12.40 12.40 0.0K
13:37 12.40 12.40 12.40 12.40 0.0K
13:38 12.37 12.37 12.37 12.37 0.1K
13:39 12.37 12.37 12.37 12.37 0.1K
13:40 12.35 12.35 12.33 12.33 8.8K
13:41 12.33 12.33 12.33 12.33 0.1K
13:42 12.33 12.33 12.33 12.33 0.0K
13:43 12.33 12.33 12.33 12.33 0.0K
13:44 12.33 12.33 12.27 12.27 2.8K
13:45 12.27 12.27 12.27 12.27 0.0K
13:46 12.27 12.27 12.27 12.27 0.0K
13:47 12.27 12.27 12.27 12.27 0.0K
13:48 12.27 12.27 12.27 12.27 0.0K
13:49 12.27 12.27 12.27 12.27 0.2K
13:50 12.25 12.33 12.25 12.33 19.5K
13:51 12.33 12.35 12.33 12.35 0.2K
13:52 12.35 12.35 12.35 12.35 0.0K
13:53 12.35 12.35 12.26 12.26 1.8K
13:54 12.35 12.35 12.30 12.30 0.8K
13:55 12.30 12.30 12.30 12.30 0.0K
13:56 12.30 12.30 12.30 12.30 0.2K
13:57 12.30 12.30 12.30 12.30 0.0K
13:58 12.30 12.30 12.30 12.30 0.0K
13:59 12.30 12.30 12.30 12.30 0.0K
14:00 12.26 12.35 12.26 12.30 0.9K
14:01 12.30 12.30 12.30 12.30 0.0K
14:02 12.30 12.30 12.30 12.30 0.0K
14:03 12.30 12.30 12.30 12.30 0.0K
14:04 12.30 12.30 12.30 12.30 0.0K
14:05 12.30 12.30 12.30 12.30 0.0K
14:06 12.30 12.30 12.30 12.30 0.0K
14:07 12.30 12.30 12.30 12.30 0.1K
14:08 12.30 12.30 12.30 12.30 0.0K
14:09 12.30 12.30 12.30 12.30 0.0K
14:10 12.40 12.40 12.40 12.40 2.5K
14:11 12.36 12.36 12.36 12.36 0.6K
14:12 12.36 12.36 12.36 12.36 0.0K
14:13 12.36 12.36 12.36 12.36 0.0K
14:14 12.36 12.36 12.36 12.36 0.0K
14:15 12.36 12.36 12.36 12.36 0.0K
14:16 12.36 12.36 12.36 12.36 0.0K
14:17 12.36 12.36 12.36 12.36 0.1K
14:18 12.36 12.36 12.36 12.36 0.0K
14:19 12.36 12.36 12.36 12.36 0.0K
14:20 12.36 12.36 12.36 12.36 0.0K
14:21 12.36 12.36 12.36 12.36 0.0K
14:22 12.36 12.36 12.36 12.36 0.0K
14:23 12.36 12.36 12.36 12.36 0.0K
14:24 12.36 12.36 12.36 12.36 0.0K
14:25 12.40 12.40 12.40 12.40 0.2K
14:26 12.37 12.42 12.37 12.42 1.3K
14:27 12.42 12.42 12.30 12.36 8.3K
14:28 12.38 12.38 12.36 12.36 1.2K
14:29 12.35 12.35 12.30 12.30 8.6K
14:30 12.34 12.34 12.23 12.31 2.1K
14:31 12.28 12.32 12.26 12.32 9.9K
14:32 12.37 12.39 12.36 12.36 1.1K
14:33 12.41 12.41 12.41 12.41 0.3K
14:34 12.41 12.41 12.41 12.41 0.0K
14:35 12.38 12.40 12.38 12.39 4.6K
14:36 12.39 12.43 12.39 12.43 3.3K
14:37 12.43 12.43 12.42 12.42 0.2K
14:38 12.43 12.43 12.43 12.43 0.1K
14:39 12.43 12.43 12.43 12.43 0.0K
14:40 12.40 12.40 12.40 12.40 0.9K
14:41 12.40 12.40 12.40 12.40 0.0K
14:42 12.40 12.46 12.40 12.43 1.9K
14:43 12.43 12.46 12.43 12.46 2.1K
14:44 12.46 12.46 12.46 12.46 0.0K
14:45 12.46 12.46 12.46 12.46 0.0K
14:46 12.42 12.45 12.42 12.45 0.5K
14:47 12.45 12.45 12.39 12.41 2.1K
14:48 12.45 12.45 12.45 12.45 1.7K
14:49 12.45 12.45 12.45 12.45 0.0K
14:50 12.45 12.45 12.45 12.45 0.0K
14:51 12.45 12.45 12.45 12.45 0.0K
14:52 12.45 12.45 12.45 12.45 0.0K
14:53 12.45 12.45 12.45 12.45 0.0K
14:54 12.45 12.45 12.45 12.45 0.0K
14:55 12.46 12.46 12.43 12.43 0.6K
14:56 12.43 12.43 12.40 12.40 1.6K
14:57 12.40 12.40 12.40 12.40 0.7K
14:58 12.40 12.40 12.40 12.40 0.0K
14:59 12.40 12.40 12.40 12.40 0.0K
15:00 12.40 12.40 12.40 12.40 0.0K
15:01 12.40 12.40 12.40 12.40 0.0K
15:02 12.42 12.42 12.42 12.42 0.3K
15:03 12.42 12.42 12.42 12.42 0.0K
15:04 12.42 12.42 12.42 12.42 0.1K
15:05 12.42 12.46 12.42 12.46 0.3K
15:06 12.46 12.46 12.46 12.46 0.0K
15:07 12.46 12.46 12.46 12.46 0.0K
15:08 12.46 12.46 12.46 12.46 0.0K
15:09 12.50 12.50 12.50 12.50 13.9K
15:10 12.50 12.50 12.50 12.50 0.8K
15:11 12.50 12.50 12.50 12.50 0.0K
15:12 12.50 12.50 12.50 12.50 0.0K
15:13 12.50 12.50 12.50 12.50 0.0K
15:14 12.50 12.50 12.50 12.50 0.0K
15:15 12.50 12.50 12.50 12.50 0.0K
15:16 12.50 12.50 12.50 12.50 0.0K
15:17 12.50 12.50 12.50 12.50 0.0K
15:18 12.50 12.51 12.50 12.51 0.1K
15:19 12.51 12.51 12.51 12.51 0.0K
15:20 12.51 12.51 12.51 12.51 0.0K
15:21 12.55 12.55 12.55 12.55 0.3K
15:22 12.55 12.55 12.55 12.55 0.0K
15:23 12.55 12.55 12.55 12.55 0.1K
15:24 12.55 12.55 12.55 12.55 0.0K
15:25 12.55 12.55 12.55 12.55 0.0K
15:26 12.55 12.55 12.55 12.55 0.0K
15:27 12.55 12.56 12.55 12.56 0.2K
15:28 12.56 12.56 12.56 12.56 0.0K
15:29 12.56 12.56 12.56 12.56 0.0K
15:30 12.56 12.56 12.56 12.56 0.2K
15:31 12.55 12.55 12.55 12.55 1.1K
15:32 12.55 12.55 12.55 12.55 1.2K
15:33 12.55 12.55 12.55 12.55 0.0K
15:34 12.55 12.55 12.55 12.55 0.1K
15:35 12.60 12.60 12.56 12.56 0.3K
15:36 12.56 12.56 12.56 12.56 0.0K
15:37 12.56 12.56 12.56 12.56 0.0K
15:38 12.56 12.56 12.56 12.56 0.0K
15:39 12.56 12.56 12.56 12.56 0.0K
15:40 12.56 12.56 12.56 12.56 0.1K
15:41 12.56 12.56 12.56 12.56 0.1K
15:42 12.61 12.61 12.61 12.61 0.5K
15:43 12.61 12.61 12.61 12.61 0.3K
15:44 12.58 12.58 12.58 12.58 0.1K
15:45 12.58 12.62 12.58 12.62 9.9K
15:46 12.62 12.62 12.62 12.62 0.0K
15:47 12.62 12.62 12.57 12.57 0.4K
15:48 12.57 12.60 12.57 12.60 2.5K
15:49 12.61 12.61 12.61 12.61 1.1K
15:50 12.61 12.61 12.61 12.61 0.8K
15:51 12.57 12.57 12.57 12.57 0.4K
15:52 12.56 12.56 12.55 12.55 6.5K
15:53 12.47 12.54 12.47 12.52 4.1K
15:54 12.53 12.53 12.48 12.48 2.1K
15:55 12.55 12.55 12.55 12.55 2.5K
15:56 12.54 12.54 12.42 12.42 5.0K
15:57 12.42 12.42 12.40 12.40 2.6K
15:58 12.40 12.40 12.40 12.40 0.1K
15:59 12.53 12.53 12.47 12.53 6.4K
16:00 12.53 12.57 12.21 12.57 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available