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 12.10 12.27 11.97 11.97 8.6K
09:32 11.97 11.97 11.66 11.66 0.1K
09:33 11.66 11.66 11.66 11.66 0.0K
09:34 11.66 11.66 11.66 11.66 0.0K
09:35 11.98 12.18 11.92 12.18 21.0K
09:36 12.18 12.18 12.18 12.18 0.0K
09:37 12.18 12.18 12.18 12.18 0.0K
09:38 12.18 12.18 12.18 12.18 0.4K
09:39 12.18 12.18 12.10 12.18 3.7K
09:40 12.03 12.19 12.03 12.19 2.4K
09:41 12.19 12.25 12.18 12.25 2.0K
09:42 12.17 12.18 12.14 12.14 1.1K
09:43 12.02 12.14 12.00 12.14 2.2K
09:44 12.14 12.14 12.01 12.14 0.4K
09:45 12.14 12.14 12.14 12.14 1.8K
09:46 12.00 12.00 12.00 12.00 0.5K
09:47 12.00 12.00 12.00 12.00 0.3K
09:48 12.00 12.00 12.00 12.00 0.1K
09:49 12.00 12.00 12.00 12.00 0.1K
09:50 12.00 12.00 12.00 12.00 0.0K
09:51 12.08 12.08 12.08 12.08 1.2K
09:52 12.08 12.08 12.08 12.08 0.4K
09:53 12.08 12.08 12.08 12.08 0.3K
09:54 12.08 12.08 12.08 12.08 0.0K
09:55 12.08 12.08 12.08 12.08 0.0K
09:56 12.15 12.15 12.15 12.15 0.9K
09:57 12.11 12.11 12.08 12.08 2.0K
09:58 12.08 12.08 12.08 12.08 1.0K
09:59 12.08 12.08 12.08 12.08 0.0K
10:00 11.71 11.71 11.71 11.71 1.5K
10:01 11.70 11.70 11.70 11.70 1.0K
10:02 11.29 11.29 11.29 11.29 0.2K
10:03 11.29 11.29 11.29 11.29 0.0K
10:04 11.29 11.29 11.29 11.29 0.0K
10:05 11.29 11.29 11.29 11.29 0.0K
10:06 11.29 11.29 11.29 11.29 0.1K
10:07 11.29 11.29 11.29 11.29 0.0K
10:08 11.29 11.29 11.29 11.29 0.0K
10:09 11.29 11.29 11.29 11.29 0.0K
10:10 11.29 11.29 11.29 11.29 0.0K
10:11 11.75 11.75 11.75 11.75 2.6K
10:12 12.05 12.05 11.76 11.76 3.6K
10:13 11.76 11.76 11.76 11.76 0.1K
10:14 11.76 11.76 11.76 11.76 0.0K
10:15 11.76 11.76 11.76 11.76 0.0K
10:16 11.76 11.76 11.76 11.76 0.0K
10:17 11.76 11.76 11.74 11.74 0.3K
10:18 11.74 11.74 11.74 11.74 0.0K
10:19 11.74 11.74 11.74 11.74 0.0K
10:20 11.74 11.85 11.74 11.85 1.1K
10:21 11.85 11.85 11.70 11.70 0.1K
10:22 11.70 11.70 11.70 11.70 0.0K
10:23 11.65 11.65 11.65 11.65 0.9K
10:24 11.65 11.65 11.65 11.65 0.0K
10:25 11.65 11.65 11.65 11.65 0.0K
10:26 11.65 11.65 11.65 11.65 0.1K
10:27 11.65 11.65 11.46 11.46 0.8K
10:28 11.46 11.46 11.46 11.46 0.0K
10:29 11.46 11.46 11.46 11.46 0.0K
10:30 11.48 11.48 11.48 11.48 0.1K
10:31 11.48 11.48 11.48 11.48 0.0K
10:32 11.48 11.48 11.48 11.48 0.1K
10:33 11.48 11.48 11.48 11.48 0.0K
10:34 11.48 11.48 11.48 11.48 0.1K
10:35 11.48 11.48 11.48 11.48 0.0K
10:36 11.48 11.48 11.48 11.48 0.0K
10:37 11.48 11.48 11.48 11.48 0.1K
10:38 11.48 11.48 11.48 11.48 0.0K
10:39 11.48 11.48 11.48 11.48 0.1K
10:40 11.75 11.75 11.75 11.75 0.2K
10:41 11.75 11.75 11.75 11.75 0.0K
10:42 11.75 11.75 11.75 11.75 0.0K
10:43 11.75 11.75 11.75 11.75 0.0K
10:44 11.75 11.75 11.75 11.75 0.0K
10:45 11.75 11.75 11.75 11.75 0.0K
10:46 11.75 11.75 11.75 11.75 0.1K
10:47 11.75 11.75 11.52 11.52 0.1K
10:48 11.52 11.52 11.52 11.52 0.0K
10:49 11.52 11.52 11.51 11.51 0.1K
10:50 11.51 11.51 11.51 11.51 0.0K
10:51 11.51 11.51 11.51 11.51 0.0K
10:52 11.51 11.51 11.51 11.51 0.0K
10:53 11.51 11.51 11.51 11.51 0.0K
10:54 11.51 11.51 11.51 11.51 0.0K
10:55 11.51 11.51 11.51 11.51 0.0K
10:56 11.51 11.51 11.51 11.51 0.0K
10:57 11.51 11.51 11.51 11.51 0.0K
10:58 11.51 11.51 11.51 11.51 0.0K
10:59 11.51 11.51 11.51 11.51 0.0K
11:00 11.51 11.92 11.51 11.73 0.5K
11:01 11.73 11.73 11.73 11.73 0.0K
11:02 11.73 11.73 11.73 11.73 0.0K
11:03 11.73 11.85 11.72 11.72 1.8K
11:04 11.73 11.73 11.73 11.73 0.1K
11:05 11.73 11.73 11.73 11.73 0.0K
11:06 11.73 11.73 11.73 11.73 0.1K
11:07 11.73 11.73 11.73 11.73 0.3K
11:08 11.73 11.73 11.73 11.73 0.0K
11:09 11.73 11.73 11.73 11.73 0.0K
11:10 11.73 11.73 11.73 11.73 0.0K
11:11 11.64 11.64 11.64 11.64 0.2K
11:12 11.64 11.64 11.64 11.64 0.0K
11:13 11.64 11.64 11.64 11.64 0.0K
11:14 11.64 11.64 11.64 11.64 0.0K
11:15 11.64 11.64 11.64 11.64 0.0K
11:16 11.64 11.64 11.64 11.64 0.1K
11:17 11.64 11.64 11.64 11.64 0.0K
11:18 11.64 11.64 11.64 11.64 0.0K
11:19 11.64 11.64 11.64 11.64 0.0K
11:20 11.64 11.64 11.51 11.51 0.9K
11:21 11.51 11.87 11.51 11.87 1.5K
11:22 11.87 11.87 11.87 11.87 0.0K
11:23 11.87 11.87 11.87 11.87 0.0K
11:24 11.70 11.70 11.70 11.70 2.3K
11:25 11.70 11.87 11.61 11.87 1.6K
11:26 11.87 11.87 11.87 11.87 0.1K
11:27 11.86 12.06 11.76 11.85 12.7K
11:28 11.85 12.09 11.85 12.09 0.3K
11:29 12.09 12.09 12.09 12.09 0.1K
11:30 12.09 12.09 11.81 11.81 0.4K
11:31 11.82 11.82 11.82 11.82 0.3K
11:32 11.82 11.82 11.82 11.82 0.2K
11:33 11.82 11.82 11.81 11.81 0.6K
11:34 11.81 11.81 11.81 11.81 0.1K
11:35 12.04 12.04 12.04 12.04 0.3K
11:36 12.04 12.04 12.04 12.04 0.0K
11:37 11.81 11.81 11.81 11.81 0.5K
11:38 11.81 12.03 11.81 12.03 0.4K
11:39 12.03 12.03 12.03 12.03 0.0K
11:40 11.75 11.75 11.75 11.75 0.4K
11:41 11.75 11.75 11.75 11.75 0.0K
11:42 11.75 11.95 11.75 11.95 0.1K
11:43 11.95 11.95 11.95 11.95 0.0K
11:44 11.95 11.95 11.95 11.95 0.0K
11:45 11.95 11.95 11.95 11.95 0.1K
11:46 11.95 11.95 11.95 11.95 0.0K
11:47 11.95 11.95 11.75 11.95 0.6K
11:48 11.95 11.95 11.94 11.94 0.2K
11:49 11.94 11.94 11.94 11.94 0.0K
11:50 11.94 11.94 11.94 11.94 0.1K
11:51 11.94 11.94 11.94 11.94 0.1K
11:52 11.94 11.94 11.94 11.94 0.0K
11:53 11.94 11.94 11.94 11.94 0.0K
11:54 11.94 11.94 11.94 11.94 0.1K
11:55 11.94 11.94 11.94 11.94 0.0K
11:56 11.94 11.97 11.94 11.97 0.2K
11:57 11.75 12.03 11.75 12.02 7.9K
11:58 12.02 12.02 12.02 12.02 0.1K
11:59 12.02 12.02 12.02 12.02 0.0K
12:00 12.02 12.02 12.02 12.02 0.1K
12:01 12.02 12.02 12.02 12.02 0.0K
12:02 12.02 12.02 12.02 12.02 0.2K
12:03 12.02 12.02 12.02 12.02 0.2K
12:04 11.86 11.86 11.82 11.82 4.1K
12:05 11.82 11.82 11.82 11.82 0.0K
12:06 11.82 11.82 11.82 11.82 0.1K
12:07 11.82 11.82 11.82 11.82 0.1K
12:08 11.82 11.82 11.82 11.82 0.1K
12:09 12.03 12.03 12.03 12.03 0.1K
12:10 12.03 12.03 12.03 12.03 0.0K
12:11 11.86 11.86 11.86 11.86 0.1K
12:12 11.86 11.86 11.86 11.86 0.0K
12:13 11.86 11.86 11.86 11.86 0.0K
12:14 11.86 11.86 11.86 11.86 0.0K
12:15 12.04 12.04 11.93 12.04 0.4K
12:16 12.04 12.04 12.04 12.04 0.0K
12:17 12.04 12.04 11.96 11.96 0.4K
12:18 12.04 12.04 12.04 12.04 0.3K
12:19 12.04 12.07 12.04 12.06 2.5K
12:20 12.09 12.09 12.09 12.09 3.7K
12:21 12.09 12.09 12.03 12.03 0.5K
12:22 12.06 12.06 12.06 12.06 0.9K
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 1.0K
12:26 12.06 12.06 12.06 12.06 0.3K
12:27 12.06 12.06 12.06 12.06 0.0K
12:28 12.06 12.06 12.06 12.06 0.0K
12:29 12.06 12.06 12.06 12.06 0.0K
12:30 12.06 12.06 12.06 12.06 0.0K
12:31 12.06 12.06 12.06 12.06 0.0K
12:32 12.06 12.06 12.06 12.06 1.1K
12:33 12.06 12.06 12.06 12.06 0.0K
12:34 12.00 12.00 12.00 12.00 0.4K
12:35 12.00 12.00 12.00 12.00 0.0K
12:36 12.00 12.00 12.00 12.00 0.0K
12:37 12.00 12.00 12.00 12.00 0.1K
12:38 12.00 12.00 12.00 12.00 0.0K
12:39 12.00 12.00 12.00 12.00 0.0K
12:40 12.00 12.00 12.00 12.00 0.0K
12:41 12.00 12.03 12.00 12.00 4.5K
12:42 12.00 12.00 12.00 12.00 0.2K
12:43 12.05 12.05 12.05 12.05 0.2K
12:44 12.05 12.05 11.90 11.90 0.3K
12:45 11.90 11.90 11.90 11.90 0.1K
12:46 11.90 11.90 11.90 11.90 0.0K
12:47 11.90 11.90 11.90 11.90 0.0K
12:48 12.04 12.04 12.04 12.04 0.5K
12:49 12.10 12.10 12.10 12.10 0.3K
12:50 12.10 12.10 12.10 12.10 0.0K
12:51 12.10 12.10 12.10 12.10 0.0K
12:52 12.10 12.11 12.10 12.11 6.5K
12:53 12.10 12.10 11.89 11.89 1.2K
12:54 11.89 11.89 11.89 11.89 0.1K
12:55 11.89 11.89 11.89 11.89 0.0K
12:56 11.89 11.89 11.89 11.89 0.0K
12:57 11.89 11.89 11.89 11.89 0.0K
12:58 11.89 11.89 11.89 11.89 0.0K
12:59 11.89 11.89 11.89 11.89 0.0K
13:00 11.89 11.89 11.89 11.89 0.0K
13:01 12.28 12.28 12.13 12.13 0.6K
13:02 12.13 12.13 12.13 12.13 0.0K
13:03 12.13 12.13 12.13 12.13 0.1K
13:04 12.13 12.13 12.13 12.13 0.0K
13:05 12.05 12.05 12.05 12.05 1.0K
13:06 12.05 12.05 12.05 12.05 0.4K
13:07 12.05 12.05 12.05 12.05 0.1K
13:08 12.05 12.05 12.05 12.05 0.0K
13:09 12.05 12.05 12.05 12.05 0.2K
13:10 12.05 12.05 12.05 12.05 0.0K
13:11 12.05 12.05 12.05 12.05 0.0K
13:12 12.05 12.05 12.05 12.05 0.0K
13:13 12.05 12.05 12.05 12.05 0.0K
13:14 12.05 12.05 12.05 12.05 0.0K
13:15 12.04 12.04 12.04 12.04 0.1K
13:16 12.04 12.05 12.04 12.05 0.1K
13:17 12.05 12.05 12.05 12.05 0.0K
13:18 12.05 12.05 12.05 12.05 0.0K
13:19 12.05 12.05 12.05 12.05 0.0K
13:20 12.05 12.05 12.05 12.05 0.1K
13:21 12.05 12.05 12.05 12.05 0.2K
13:22 12.05 12.05 12.05 12.05 0.0K
13:23 12.00 12.00 11.91 11.91 2.6K
13:24 11.90 11.90 11.90 11.90 0.2K
13:25 11.90 11.90 11.90 11.90 0.0K
13:26 11.91 11.91 11.91 11.91 0.4K
13:27 11.91 11.91 11.91 11.91 0.0K
13:28 11.91 11.91 11.91 11.91 0.0K
13:29 11.91 11.91 11.91 11.91 0.0K
13:30 11.91 11.91 11.91 11.91 0.1K
13:31 11.70 11.83 11.70 11.83 1.0K
13:32 11.83 11.89 11.74 11.84 1.7K
13:33 11.74 11.74 11.74 11.74 0.2K
13:34 11.74 11.74 11.74 11.74 0.0K
13:35 11.74 11.74 11.74 11.74 0.0K
13:36 11.74 11.74 11.74 11.74 0.0K
13:37 11.74 11.74 11.74 11.74 0.0K
13:38 11.91 11.91 11.78 11.78 1.0K
13:39 11.78 11.78 11.78 11.78 0.0K
13:40 11.78 11.78 11.78 11.78 0.0K
13:41 11.78 11.78 11.78 11.78 0.0K
13:42 11.78 11.78 11.78 11.78 0.0K
13:43 11.78 11.78 11.78 11.78 0.0K
13:44 11.78 11.78 11.78 11.78 0.0K
13:45 11.78 11.78 11.78 11.78 0.0K
13:46 11.78 11.78 11.78 11.78 0.0K
13:47 11.78 11.78 11.78 11.78 0.0K
13:48 11.78 11.78 11.78 11.78 0.0K
13:49 11.78 11.78 11.78 11.78 0.0K
13:50 11.78 11.78 11.78 11.78 0.0K
13:51 11.78 11.78 11.78 11.78 0.0K
13:52 11.78 11.78 11.78 11.78 0.0K
13:53 11.78 11.78 11.76 11.76 1.1K
13:54 11.81 11.81 11.81 11.81 0.8K
13:55 11.81 11.81 11.81 11.81 0.0K
13:56 11.81 11.81 11.74 11.74 0.2K
13:57 11.74 11.74 11.74 11.74 0.2K
13:58 11.74 11.74 11.74 11.74 0.1K
13:59 11.79 11.79 11.79 11.79 0.1K
14:00 11.79 11.79 11.79 11.79 0.7K
14:01 11.79 11.79 11.79 11.79 0.0K
14:02 11.79 11.79 11.79 11.79 0.0K
14:03 11.79 11.79 11.79 11.79 0.3K
14:04 11.79 11.79 11.79 11.79 0.0K
14:05 11.79 11.79 11.79 11.79 0.0K
14:06 11.70 11.70 11.70 11.70 0.1K
14:07 11.70 11.70 11.70 11.70 0.4K
14:08 11.70 11.70 11.70 11.70 0.1K
14:09 11.70 11.70 11.70 11.70 0.0K
14:10 11.70 11.70 11.70 11.70 0.0K
14:11 11.70 11.70 11.70 11.70 0.0K
14:12 11.70 11.70 11.70 11.70 0.0K
14:13 11.70 11.70 11.70 11.70 0.0K
14:14 11.70 11.70 11.70 11.70 0.1K
14:15 11.70 11.70 11.70 11.70 0.0K
14:16 11.70 11.70 11.70 11.70 0.0K
14:17 11.70 11.70 11.70 11.70 0.2K
14:18 11.70 11.70 11.70 11.70 0.0K
14:19 11.70 11.70 11.70 11.70 0.0K
14:20 11.75 11.75 11.75 11.75 0.2K
14:21 11.75 11.75 11.75 11.75 0.0K
14:22 11.75 11.75 11.75 11.75 0.0K
14:23 11.75 11.75 11.75 11.75 0.0K
14:24 11.75 11.75 11.70 11.70 0.5K
14:25 11.70 11.70 11.70 11.70 0.1K
14:26 11.70 11.70 11.70 11.70 0.0K
14:27 11.70 11.70 11.70 11.70 0.0K
14:28 11.70 11.82 11.70 11.82 0.2K
14:29 11.82 11.82 11.82 11.82 0.0K
14:30 11.82 11.82 11.82 11.82 0.0K
14:31 11.82 11.82 11.82 11.82 0.0K
14:32 11.82 11.82 11.82 11.82 0.0K
14:33 11.83 11.83 11.83 11.83 0.1K
14:34 11.83 11.83 11.83 11.83 0.0K
14:35 11.83 11.83 11.83 11.83 0.0K
14:36 11.83 11.83 11.83 11.83 0.1K
14:37 11.83 11.83 11.83 11.83 0.0K
14:38 11.70 11.70 11.70 11.70 1.2K
14:39 11.70 11.70 11.70 11.70 0.2K
14:40 11.70 11.71 11.70 11.71 0.4K
14:41 11.71 11.71 11.71 11.71 0.0K
14:42 11.71 11.71 11.71 11.71 0.0K
14:43 11.71 11.71 11.71 11.71 0.1K
14:44 11.71 11.71 11.71 11.71 0.1K
14:45 11.71 11.71 11.71 11.71 0.2K
14:46 11.71 11.71 11.71 11.71 0.0K
14:47 11.71 11.71 11.71 11.71 0.0K
14:48 11.71 11.71 11.71 11.71 0.0K
14:49 11.71 11.71 11.71 11.71 0.1K
14:50 11.71 11.71 11.71 11.71 0.0K
14:51 11.71 11.71 11.71 11.71 0.0K
14:52 11.71 11.71 11.71 11.71 0.2K
14:53 11.71 11.71 11.71 11.71 0.0K
14:54 11.71 11.71 11.71 11.71 0.0K
14:55 11.71 11.71 11.71 11.71 0.0K
14:56 11.71 11.71 11.71 11.71 0.0K
14:57 11.71 11.71 11.71 11.71 0.0K
14:58 11.71 11.71 11.71 11.71 0.0K
14:59 11.71 11.71 11.71 11.71 0.0K
15:00 11.71 11.71 11.71 11.71 0.0K
15:01 11.71 11.71 11.71 11.71 0.1K
15:02 11.71 11.71 11.71 11.71 0.0K
15:03 11.71 11.71 11.71 11.71 0.3K
15:04 11.71 11.71 11.71 11.71 0.0K
15:05 11.71 11.71 11.69 11.69 0.5K
15:06 11.69 11.79 11.69 11.79 1.4K
15:07 11.79 11.79 11.79 11.79 0.2K
15:08 11.84 11.84 11.84 11.84 0.2K
15:09 11.84 11.84 11.84 11.84 0.0K
15:10 11.79 11.79 11.79 11.79 0.3K
15:11 11.79 11.79 11.79 11.79 0.5K
15:12 11.79 11.79 11.79 11.79 0.0K
15:13 11.79 11.79 11.79 11.79 0.4K
15:14 11.79 11.79 11.79 11.79 0.0K
15:15 11.79 11.79 11.79 11.79 0.4K
15:16 11.79 11.79 11.79 11.79 0.3K
15:17 11.79 11.79 11.79 11.79 0.0K
15:18 11.72 11.72 11.72 11.72 0.6K
15:19 11.72 11.75 11.72 11.75 0.2K
15:20 11.78 11.78 11.67 11.67 1.2K
15:21 11.67 11.78 11.67 11.78 0.1K
15:22 11.78 11.78 11.78 11.78 0.2K
15:23 11.78 11.78 11.78 11.78 0.3K
15:24 11.65 11.65 11.65 11.65 1.6K
15:25 11.65 11.65 11.65 11.65 0.1K
15:26 11.65 11.65 11.65 11.65 0.0K
15:27 11.65 11.65 11.65 11.65 0.0K
15:28 11.65 11.65 11.65 11.65 0.1K
15:29 11.65 11.65 11.65 11.65 0.0K
15:30 11.65 11.65 11.65 11.65 0.1K
15:31 11.65 11.65 11.65 11.65 0.0K
15:32 11.65 11.65 11.65 11.65 0.1K
15:33 11.65 11.65 11.65 11.65 0.1K
15:34 11.65 11.65 11.65 11.65 0.1K
15:35 11.65 11.65 11.65 11.65 0.1K
15:36 11.65 11.65 11.65 11.65 0.0K
15:37 11.75 11.75 11.75 11.75 1.0K
15:38 11.75 11.75 11.75 11.75 0.4K
15:39 11.75 11.75 11.75 11.75 0.0K
15:40 11.75 11.75 11.75 11.75 0.0K
15:41 11.75 11.75 11.75 11.75 0.0K
15:42 11.75 11.75 11.75 11.75 0.0K
15:43 11.75 11.75 11.75 11.75 0.0K
15:44 11.75 11.75 11.75 11.75 0.0K
15:45 11.75 11.75 11.75 11.75 0.1K
15:46 11.75 11.75 11.75 11.75 0.1K
15:47 11.75 11.75 11.75 11.75 0.0K
15:48 11.75 11.75 11.75 11.75 0.0K
15:49 11.75 11.75 11.73 11.73 0.1K
15:50 11.85 11.85 11.85 11.85 0.2K
15:51 11.85 11.85 11.73 11.73 0.5K
15:52 11.73 11.73 11.67 11.67 0.8K
15:53 11.67 11.67 11.67 11.67 0.0K
15:54 11.67 11.67 11.67 11.67 0.0K
15:55 11.67 11.67 11.58 11.58 0.4K
15:56 11.58 11.58 11.52 11.53 1.3K
15:57 11.53 11.53 11.51 11.51 7.7K
15:58 11.51 11.51 11.51 11.51 0.1K
15:59 11.46 11.62 11.46 11.62 1.1K
16:00 11.62 11.71 11.56 11.56 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available