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 12.64 12.64 12.64 12.64 1.5K
09:32 12.64 12.64 12.64 12.64 0.0K
09:33 12.64 12.64 12.64 12.64 0.0K
09:34 12.90 12.90 12.68 12.68 1.1K
09:35 12.49 12.49 12.13 12.13 2.5K
09:36 12.13 12.13 12.13 12.13 0.3K
09:37 12.13 12.13 12.13 12.13 1.2K
09:38 12.13 12.37 12.13 12.37 0.3K
09:39 12.13 13.00 12.13 12.13 1.4K
09:40 12.43 12.43 12.32 12.32 10.1K
09:41 12.28 12.30 12.28 12.30 2.4K
09:42 12.30 12.30 12.30 12.30 11.9K
09:43 12.30 12.34 12.30 12.30 2.4K
09:44 12.30 12.30 12.30 12.30 3.7K
09:45 12.30 12.30 12.30 12.30 0.0K
09:46 12.16 12.16 12.16 12.16 0.3K
09:47 12.16 12.16 12.16 12.16 0.0K
09:48 12.16 12.16 12.16 12.16 0.0K
09:49 12.16 12.16 12.16 12.16 0.0K
09:50 12.16 12.35 12.16 12.35 0.2K
09:51 12.35 12.35 12.35 12.35 0.0K
09:52 12.35 12.35 12.35 12.35 0.0K
09:53 12.35 12.35 12.35 12.35 0.0K
09:54 12.35 12.35 12.30 12.30 0.5K
09:55 12.30 12.30 12.30 12.30 0.0K
09:56 12.30 12.51 12.30 12.51 0.6K
09:57 12.71 12.71 12.50 12.50 3.3K
09:58 12.50 12.50 12.50 12.50 0.0K
09:59 12.50 12.50 12.50 12.50 0.0K
10:00 12.50 12.50 12.45 12.45 1.0K
10:01 12.45 12.50 12.45 12.50 4.0K
10:02 12.50 12.50 12.50 12.50 0.0K
10:03 12.68 12.69 12.68 12.69 3.9K
10:04 12.69 12.69 12.50 12.50 2.0K
10:05 12.53 12.53 12.53 12.53 2.1K
10:06 12.53 12.53 12.53 12.53 0.5K
10:07 12.41 12.41 12.41 12.41 0.1K
10:08 12.41 12.41 12.41 12.41 0.2K
10:09 12.41 12.41 12.41 12.41 0.0K
10:10 12.21 12.21 12.21 12.21 0.1K
10:11 12.21 12.21 12.21 12.21 0.0K
10:12 12.21 12.21 12.21 12.21 0.0K
10:13 12.21 12.21 12.21 12.21 0.1K
10:14 12.21 12.21 12.21 12.21 0.0K
10:15 12.21 12.21 12.21 12.21 0.1K
10:16 12.22 12.22 12.22 12.22 0.1K
10:17 12.37 12.37 12.12 12.19 8.8K
10:18 11.98 11.98 11.98 11.98 0.2K
10:19 11.98 11.98 11.98 11.98 0.2K
10:20 11.98 11.98 11.98 11.98 0.0K
10:21 11.98 11.98 11.98 11.98 0.5K
10:22 11.98 12.08 11.98 12.08 0.8K
10:23 12.08 12.08 12.08 12.08 0.0K
10:24 12.08 12.08 12.03 12.03 0.6K
10:25 12.03 12.03 12.03 12.03 0.1K
10:26 12.03 12.15 12.03 12.13 2.1K
10:27 12.13 12.19 12.13 12.19 0.1K
10:28 12.19 12.19 12.19 12.19 0.0K
10:29 12.19 12.19 12.13 12.13 0.2K
10:30 12.13 12.19 12.12 12.12 0.4K
10:31 12.12 12.12 12.12 12.12 0.0K
10:32 12.12 12.12 12.12 12.12 0.0K
10:33 12.12 12.12 12.12 12.12 0.2K
10:34 12.12 12.12 12.12 12.12 0.2K
10:35 12.03 12.03 12.03 12.03 0.1K
10:36 12.03 12.22 12.03 12.22 0.4K
10:37 12.22 12.22 12.12 12.12 0.2K
10:38 12.12 12.12 12.12 12.12 0.0K
10:39 12.12 12.12 12.12 12.12 0.1K
10:40 12.12 12.12 12.12 12.12 0.0K
10:41 12.12 12.12 12.12 12.12 0.2K
10:42 12.12 12.12 12.12 12.12 0.0K
10:43 12.01 12.01 12.01 12.01 0.1K
10:44 12.01 12.01 12.01 12.01 0.3K
10:45 12.01 12.01 12.01 12.01 0.0K
10:46 12.01 12.01 12.01 12.01 0.0K
10:47 12.08 12.08 12.08 12.08 0.7K
10:48 12.08 12.13 12.08 12.13 0.3K
10:49 12.08 12.08 12.08 12.08 2.2K
10:50 12.08 12.08 12.08 12.08 0.3K
10:51 12.02 12.02 12.02 12.02 0.1K
10:52 12.02 12.02 12.02 12.02 0.1K
10:53 12.08 12.17 12.08 12.16 2.7K
10:54 12.16 12.16 12.16 12.16 0.1K
10:55 12.16 12.16 12.16 12.16 0.2K
10:56 12.16 12.16 12.16 12.16 0.0K
10:57 12.16 12.16 12.16 12.16 0.1K
10:58 12.16 12.16 12.16 12.16 0.1K
10:59 12.16 12.16 12.16 12.16 0.0K
11:00 12.04 12.04 12.04 12.04 0.1K
11:01 12.04 12.04 12.04 12.04 0.0K
11:02 12.04 12.04 12.04 12.04 0.1K
11:03 12.04 12.04 12.04 12.04 0.1K
11:04 12.04 12.04 12.04 12.04 0.0K
11:05 12.14 12.14 12.14 12.14 0.4K
11:06 12.14 12.14 12.14 12.14 0.0K
11:07 12.14 12.21 12.14 12.21 0.4K
11:08 12.21 12.21 12.21 12.21 0.0K
11:09 12.14 12.14 12.14 12.14 0.4K
11:10 12.14 12.14 12.14 12.14 0.0K
11:11 12.14 12.14 12.14 12.14 0.1K
11:12 12.14 12.14 12.14 12.14 0.1K
11:13 12.14 12.14 12.14 12.14 0.7K
11:14 12.14 12.14 12.14 12.14 0.0K
11:15 12.14 12.14 12.14 12.14 0.0K
11:16 12.15 12.15 12.00 12.00 0.5K
11:17 11.88 12.00 11.88 12.00 0.4K
11:18 12.00 12.00 12.00 12.00 0.1K
11:19 12.00 12.00 12.00 12.00 0.2K
11:20 12.00 12.00 12.00 12.00 0.0K
11:21 12.00 12.00 12.00 12.00 0.0K
11:22 12.00 12.00 12.00 12.00 0.1K
11:23 12.00 12.00 12.00 12.00 0.0K
11:24 12.00 12.00 12.00 12.00 0.1K
11:25 12.00 12.00 12.00 12.00 0.0K
11:26 12.00 12.00 11.99 11.99 0.3K
11:27 11.99 12.07 11.99 12.07 0.9K
11:28 12.07 12.07 12.07 12.07 0.0K
11:29 12.07 12.07 12.05 12.05 1.5K
11:30 12.05 12.14 12.05 12.14 1.7K
11:31 12.14 12.14 12.14 12.14 0.0K
11:32 12.14 12.14 12.14 12.14 0.1K
11:33 12.14 12.14 12.14 12.14 0.0K
11:34 12.14 12.14 12.14 12.14 0.2K
11:35 12.14 12.14 12.14 12.14 0.0K
11:36 12.14 12.14 12.14 12.14 0.0K
11:37 12.14 12.14 12.14 12.14 0.0K
11:38 12.14 12.14 12.14 12.14 0.0K
11:39 12.14 12.14 12.14 12.14 0.1K
11:40 12.14 12.14 11.98 11.98 6.9K
11:41 12.12 12.12 12.12 12.12 0.1K
11:42 12.12 12.12 12.12 12.12 2.9K
11:43 12.01 12.01 12.01 12.01 0.8K
11:44 12.01 12.01 12.01 12.01 0.0K
11:45 12.01 12.08 12.01 12.08 0.1K
11:46 12.08 12.08 12.08 12.08 0.0K
11:47 12.08 12.08 12.08 12.08 0.2K
11:48 12.08 12.08 11.96 11.96 0.8K
11:49 11.96 11.96 11.96 11.96 0.1K
11:50 11.96 11.96 11.96 11.96 0.0K
11:51 11.96 11.96 11.96 11.96 0.0K
11:52 12.05 12.05 12.05 12.05 0.3K
11:53 12.05 12.05 12.05 12.05 0.1K
11:54 12.05 12.05 12.05 12.05 0.0K
11:55 12.05 12.05 12.05 12.05 0.0K
11:56 12.05 12.07 12.05 12.07 0.1K
11:57 12.07 12.07 12.07 12.07 0.0K
11:58 12.07 12.07 12.07 12.07 0.0K
11:59 12.07 12.07 12.07 12.07 0.1K
12:00 12.07 12.07 12.07 12.07 0.0K
12:01 12.09 12.09 12.03 12.09 10.0K
12:02 12.09 12.09 12.09 12.09 0.5K
12:03 12.09 12.09 12.09 12.09 0.1K
12:04 12.09 12.09 12.09 12.09 0.1K
12:05 12.09 12.09 12.09 12.09 0.0K
12:06 12.09 12.09 12.09 12.09 0.4K
12:07 12.09 12.09 12.09 12.09 1.1K
12:08 12.09 12.09 12.09 12.09 0.0K
12:09 12.14 12.14 12.09 12.09 0.3K
12:10 12.09 12.09 12.09 12.09 0.0K
12:11 12.10 12.10 12.10 12.10 1.2K
12:12 12.10 12.10 12.10 12.10 0.0K
12:13 12.10 12.10 12.10 12.10 0.0K
12:14 12.10 12.10 12.10 12.10 0.0K
12:15 12.10 12.10 12.10 12.10 0.0K
12:16 12.10 12.10 12.10 12.10 0.0K
12:17 12.10 12.10 12.10 12.10 0.0K
12:18 12.24 12.24 12.24 12.24 0.1K
12:19 12.29 12.29 12.29 12.29 0.1K
12:20 12.29 12.29 12.29 12.29 0.0K
12:21 12.24 12.24 12.24 12.24 0.2K
12:22 12.24 12.24 12.24 12.24 0.1K
12:23 12.29 12.29 12.29 12.29 0.2K
12:24 12.29 12.29 12.29 12.29 0.0K
12:25 12.29 12.29 12.29 12.29 0.0K
12:26 12.29 12.29 12.29 12.29 0.0K
12:27 12.30 12.30 12.30 12.30 0.2K
12:28 12.30 12.30 12.30 12.30 0.1K
12:29 12.25 12.25 12.25 12.25 0.2K
12:30 12.25 12.25 12.25 12.25 0.0K
12:31 12.25 12.25 12.25 12.25 0.1K
12:32 12.25 12.25 12.25 12.25 0.0K
12:33 12.25 12.25 12.25 12.25 0.0K
12:34 12.25 12.25 12.25 12.25 0.0K
12:35 12.25 12.25 12.25 12.25 0.0K
12:36 12.25 12.25 12.25 12.25 0.0K
12:37 12.25 12.25 12.24 12.24 0.1K
12:38 12.24 12.24 12.24 12.24 0.0K
12:39 12.26 12.26 12.26 12.26 0.8K
12:40 12.26 12.26 12.26 12.26 0.4K
12:41 12.26 12.26 12.26 12.26 0.0K
12:42 12.26 12.26 12.23 12.23 0.6K
12:43 12.23 12.23 12.23 12.23 0.1K
12:44 12.22 12.22 12.22 12.22 0.3K
12:45 12.22 12.22 12.22 12.22 0.2K
12:46 12.22 12.22 12.22 12.22 4.7K
12:47 12.22 12.22 12.22 12.22 0.3K
12:48 12.22 12.22 12.18 12.18 0.3K
12:49 12.18 12.18 12.18 12.18 0.0K
12:50 12.18 12.18 12.18 12.18 0.0K
12:51 12.18 12.18 12.18 12.18 0.0K
12:52 12.18 12.18 12.18 12.18 0.0K
12:53 12.18 12.18 12.18 12.18 0.0K
12:54 12.18 12.18 12.18 12.18 0.2K
12:55 12.18 12.18 12.16 12.16 0.4K
12:56 12.16 12.22 12.16 12.22 0.4K
12:57 12.22 12.22 12.22 12.22 0.0K
12:58 12.22 12.22 12.22 12.22 0.0K
12:59 12.16 12.16 12.16 12.16 0.3K
13:00 12.22 12.22 12.16 12.17 0.5K
13:01 12.11 12.11 12.11 12.11 0.3K
13:02 12.11 12.11 12.11 12.11 0.1K
13:03 12.11 12.11 12.11 12.11 0.1K
13:04 12.09 12.09 12.09 12.09 1.4K
13:05 12.09 12.18 12.09 12.18 1.4K
13:06 12.19 12.19 12.09 12.10 1.0K
13:07 12.15 12.15 12.15 12.15 0.2K
13:08 12.15 12.15 12.15 12.15 0.0K
13:09 12.15 12.15 12.15 12.15 0.0K
13:10 12.15 12.15 12.15 12.15 0.0K
13:11 12.15 12.15 12.15 12.15 0.0K
13:12 12.15 12.15 12.15 12.15 0.1K
13:13 12.15 12.15 12.15 12.15 0.0K
13:14 12.15 12.15 12.15 12.15 0.0K
13:15 12.15 12.15 12.15 12.15 0.0K
13:16 12.15 12.16 12.15 12.16 1.4K
13:17 12.16 12.16 12.16 12.16 0.0K
13:18 12.16 12.16 12.16 12.16 0.1K
13:19 12.16 12.16 12.16 12.16 0.0K
13:20 12.16 12.16 12.16 12.16 0.0K
13:21 12.16 12.16 12.16 12.16 0.0K
13:22 12.16 12.16 12.16 12.16 0.2K
13:23 12.16 12.16 12.16 12.16 0.0K
13:24 12.16 12.16 12.16 12.16 0.0K
13:25 12.16 12.16 12.16 12.16 0.0K
13:26 12.16 12.16 12.16 12.16 0.2K
13:27 12.16 12.16 12.16 12.16 0.0K
13:28 12.16 12.16 12.16 12.16 0.1K
13:29 12.16 12.16 12.16 12.16 0.1K
13:30 12.20 12.20 12.20 12.20 0.1K
13:31 12.17 12.17 12.17 12.17 0.1K
13:32 12.17 12.17 12.17 12.17 0.0K
13:33 12.17 12.17 12.17 12.17 0.0K
13:34 12.17 12.23 12.17 12.23 0.7K
13:35 12.23 12.23 12.23 12.23 0.0K
13:36 12.26 12.26 12.26 12.26 0.2K
13:37 12.26 12.26 12.26 12.26 0.0K
13:38 12.26 12.26 12.26 12.26 0.0K
13:39 12.26 12.26 12.26 12.26 0.0K
13:40 12.26 12.26 12.26 12.26 0.0K
13:41 12.26 12.26 12.26 12.26 0.0K
13:42 12.26 12.26 12.26 12.26 0.0K
13:43 12.26 12.26 12.25 12.25 0.2K
13:44 12.25 12.25 12.25 12.25 0.1K
13:45 12.22 12.22 12.22 12.22 0.1K
13:46 12.22 12.22 12.22 12.22 0.2K
13:47 12.22 12.22 12.22 12.22 0.0K
13:48 12.25 12.25 12.25 12.25 0.2K
13:49 12.25 12.25 12.25 12.25 0.0K
13:50 12.25 12.25 12.25 12.25 0.0K
13:51 12.25 12.25 12.25 12.25 0.0K
13:52 12.25 12.25 12.25 12.25 0.0K
13:53 12.25 12.25 12.25 12.25 0.1K
13:54 12.21 12.21 12.21 12.21 0.1K
13:55 12.21 12.21 12.21 12.21 0.0K
13:56 12.21 12.21 12.21 12.21 0.0K
13:57 12.21 12.21 12.21 12.21 0.0K
13:58 12.21 12.21 12.21 12.21 0.6K
13:59 12.21 12.21 12.16 12.16 0.7K
14:00 12.16 12.16 12.16 12.16 0.1K
14:01 12.11 12.11 12.11 12.11 0.1K
14:02 12.11 12.11 12.11 12.11 0.0K
14:03 12.11 12.11 12.11 12.11 0.0K
14:04 12.11 12.11 12.11 12.11 0.0K
14:05 12.11 12.11 12.11 12.11 0.0K
14:06 12.11 12.11 12.11 12.11 0.0K
14:07 12.11 12.11 12.11 12.11 0.0K
14:08 12.11 12.11 12.11 12.11 0.0K
14:09 12.11 12.11 12.11 12.11 0.0K
14:10 12.11 12.11 12.11 12.11 0.0K
14:11 12.11 12.11 12.11 12.11 0.2K
14:12 12.11 12.11 12.11 12.11 0.0K
14:13 12.11 12.11 12.11 12.11 0.0K
14:14 12.18 12.18 12.18 12.18 0.2K
14:15 12.18 12.18 12.18 12.18 0.0K
14:16 12.18 12.18 12.18 12.18 0.0K
14:17 12.18 12.18 12.18 12.18 0.0K
14:18 12.18 12.18 12.18 12.18 0.3K
14:19 12.18 12.18 12.18 12.18 0.0K
14:20 12.18 12.18 12.18 12.18 0.1K
14:21 12.18 12.18 12.18 12.18 0.0K
14:22 12.18 12.18 12.18 12.18 0.1K
14:23 12.08 12.08 12.08 12.08 0.6K
14:24 12.08 12.08 12.08 12.08 0.0K
14:25 12.08 12.08 12.08 12.08 0.0K
14:26 12.08 12.08 12.08 12.08 0.0K
14:27 12.08 12.08 12.08 12.08 0.0K
14:28 12.08 12.08 12.08 12.08 0.1K
14:29 12.08 12.08 12.08 12.08 0.0K
14:30 12.14 12.14 12.14 12.14 0.1K
14:31 12.14 12.14 12.14 12.14 0.0K
14:32 12.14 12.14 12.14 12.14 0.1K
14:33 12.14 12.14 12.14 12.14 0.0K
14:34 12.14 12.14 12.14 12.14 0.1K
14:35 12.14 12.14 12.14 12.14 0.0K
14:36 12.14 12.14 12.14 12.14 0.0K
14:37 12.14 12.14 12.14 12.14 0.0K
14:38 12.14 12.14 12.14 12.14 0.0K
14:39 12.14 12.14 12.14 12.14 0.0K
14:40 12.14 12.14 12.14 12.14 0.0K
14:41 12.15 12.15 12.15 12.15 0.2K
14:42 12.11 12.11 12.11 12.11 0.2K
14:43 12.06 12.06 12.06 12.06 0.2K
14:44 12.06 12.06 12.06 12.06 0.0K
14:45 12.06 12.06 12.06 12.06 0.1K
14:46 12.06 12.06 12.06 12.06 0.0K
14:47 12.06 12.15 12.06 12.15 0.6K
14:48 12.15 12.15 12.15 12.15 0.4K
14:49 12.15 12.15 12.15 12.15 0.2K
14:50 12.15 12.15 12.15 12.15 0.0K
14:51 12.15 12.15 12.15 12.15 0.0K
14:52 12.15 12.15 12.15 12.15 0.0K
14:53 12.15 12.15 12.15 12.15 0.0K
14:54 12.15 12.15 12.15 12.15 0.0K
14:55 12.15 12.15 12.15 12.15 0.0K
14:56 12.15 12.23 12.12 12.12 0.3K
14:57 12.12 12.12 12.12 12.12 0.0K
14:58 12.09 12.09 12.09 12.09 0.5K
14:59 12.09 12.09 12.09 12.09 0.5K
15:00 12.09 12.15 12.09 12.15 0.4K
15:01 12.15 12.15 12.15 12.15 0.0K
15:02 12.15 12.15 12.15 12.15 0.0K
15:03 12.15 12.15 12.11 12.11 0.2K
15:04 12.18 12.18 12.18 12.18 0.1K
15:05 12.18 12.18 12.18 12.18 0.0K
15:06 12.18 12.18 12.18 12.18 0.0K
15:07 12.18 12.18 12.18 12.18 0.0K
15:08 12.18 12.18 12.18 12.18 0.0K
15:09 12.18 12.18 12.18 12.18 0.1K
15:10 12.11 12.11 12.11 12.11 0.3K
15:11 12.11 12.11 12.11 12.11 0.1K
15:12 12.11 12.13 12.11 12.13 0.2K
15:13 12.13 12.13 12.08 12.08 0.1K
15:14 12.08 12.08 12.08 12.08 0.1K
15:15 12.08 12.08 12.08 12.08 0.1K
15:16 12.08 12.08 12.08 12.08 0.0K
15:17 12.03 12.03 12.03 12.03 0.6K
15:18 12.03 12.03 12.03 12.03 0.0K
15:19 12.03 12.03 11.98 11.98 0.1K
15:20 11.98 11.98 11.98 11.98 0.0K
15:21 11.98 11.98 11.98 11.98 0.1K
15:22 11.98 11.98 11.98 11.98 0.0K
15:23 11.98 11.98 11.98 11.98 0.1K
15:24 11.98 11.98 11.98 11.98 0.0K
15:25 11.99 11.99 11.99 11.99 0.2K
15:26 11.99 11.99 11.99 11.99 0.1K
15:27 11.99 11.99 11.99 11.99 0.2K
15:28 12.08 12.08 12.08 12.08 1.7K
15:29 12.08 12.08 12.08 12.08 0.2K
15:30 12.08 12.08 12.08 12.08 0.0K
15:31 12.08 12.08 12.08 12.08 0.2K
15:32 12.08 12.08 12.08 12.08 0.1K
15:33 12.08 12.08 12.08 12.08 0.0K
15:34 12.08 12.08 12.08 12.08 0.2K
15:35 12.08 12.08 12.08 12.08 0.1K
15:36 12.08 12.08 11.95 11.96 1.0K
15:37 11.96 12.07 11.96 12.07 1.5K
15:38 12.07 12.07 12.07 12.07 0.0K
15:39 12.07 12.07 11.89 11.89 0.5K
15:40 11.89 11.89 11.89 11.89 0.1K
15:41 11.89 11.89 11.89 11.89 0.0K
15:42 11.89 11.89 11.89 11.89 0.0K
15:43 12.07 12.07 12.07 12.07 0.1K
15:44 12.07 12.07 12.07 12.07 0.0K
15:45 12.07 12.07 12.07 12.07 0.0K
15:46 12.07 12.07 12.07 12.07 0.0K
15:47 11.95 12.06 11.95 11.95 0.5K
15:48 11.98 12.12 11.98 12.12 1.0K
15:49 12.12 12.14 12.08 12.08 0.3K
15:50 12.09 12.11 12.09 12.11 0.7K
15:51 12.11 12.16 12.11 12.16 0.3K
15:52 12.16 12.16 12.16 12.16 0.4K
15:53 12.13 12.14 12.13 12.14 0.6K
15:54 12.14 12.14 12.11 12.11 1.4K
15:55 12.11 12.11 12.06 12.06 1.2K
15:56 12.06 12.09 12.06 12.09 0.3K
15:57 12.09 12.11 12.09 12.11 1.9K
15:58 12.11 12.11 12.10 12.10 0.4K
15:59 12.10 12.11 12.10 12.10 0.8K
16:00 12.10 12.14 12.07 12.08 18.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available