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 11.38 11.38 11.38 11.38 0.7K
09:32 11.38 11.38 11.38 11.38 0.0K
09:33 11.38 11.38 11.38 11.38 0.0K
09:34 11.38 11.38 11.38 11.38 0.0K
09:35 11.38 11.38 11.38 11.38 0.0K
09:36 11.38 11.38 11.38 11.38 0.0K
09:37 11.38 11.38 11.38 11.38 0.0K
09:38 11.38 11.38 11.38 11.38 0.0K
09:39 11.29 11.29 11.29 11.29 0.1K
09:40 11.32 11.32 11.25 11.25 0.3K
09:41 11.29 11.29 11.29 11.29 0.2K
09:42 11.29 11.29 11.29 11.29 0.0K
09:43 11.29 11.29 11.29 11.29 0.5K
09:44 11.29 11.38 11.29 11.38 0.5K
09:45 11.40 11.40 11.40 11.40 0.1K
09:46 11.42 11.42 11.35 11.35 12.3K
09:47 11.35 11.42 11.35 11.42 2.6K
09:48 11.35 11.35 11.35 11.35 1.5K
09:49 11.44 11.44 11.44 11.44 0.2K
09:50 11.44 11.44 11.44 11.44 0.1K
09:51 11.44 11.44 11.44 11.44 0.2K
09:52 11.44 11.44 11.44 11.44 0.5K
09:53 11.44 11.44 11.44 11.44 0.0K
09:54 11.44 11.44 11.44 11.44 0.0K
09:55 11.44 11.44 11.44 11.44 0.0K
09:56 11.44 11.44 11.44 11.44 0.0K
09:57 11.44 11.44 11.44 11.44 0.0K
09:58 11.44 11.44 11.44 11.44 0.1K
09:59 11.44 11.44 11.44 11.44 0.0K
10:00 11.38 11.38 11.38 11.38 1.0K
10:01 11.38 11.38 11.38 11.38 0.0K
10:02 11.38 11.38 11.38 11.38 0.0K
10:03 11.38 11.38 11.38 11.38 0.0K
10:04 11.38 11.38 11.38 11.38 0.0K
10:05 11.38 11.38 11.38 11.38 0.0K
10:06 11.38 11.38 11.38 11.38 0.0K
10:07 11.38 11.38 11.38 11.38 0.0K
10:08 11.19 11.35 11.17 11.35 2.2K
10:09 11.35 11.35 11.35 11.35 0.0K
10:10 11.36 11.37 11.36 11.37 0.4K
10:11 11.21 11.21 11.21 11.21 1.9K
10:12 11.21 11.21 11.12 11.12 2.9K
10:13 11.12 11.12 11.12 11.12 0.0K
10:14 11.12 11.12 11.12 11.12 0.0K
10:15 11.04 11.04 11.04 11.04 0.2K
10:16 11.04 11.04 11.04 11.04 0.0K
10:17 11.04 11.04 11.01 11.01 0.4K
10:18 10.98 10.98 10.98 10.98 4.6K
10:19 10.98 11.11 10.98 11.11 2.0K
10:20 11.24 11.24 11.00 11.00 3.8K
10:21 11.24 11.24 11.13 11.13 2.2K
10:22 11.15 11.15 11.06 11.06 0.4K
10:23 11.06 11.17 11.06 11.08 2.9K
10:24 11.08 11.08 10.96 11.08 3.5K
10:25 11.08 11.08 11.08 11.08 0.0K
10:26 11.08 11.08 11.08 11.08 0.0K
10:27 11.08 11.08 11.07 11.07 0.2K
10:28 11.07 11.07 11.07 11.07 0.1K
10:29 11.07 11.07 11.07 11.07 0.1K
10:30 11.07 11.07 11.07 11.07 0.0K
10:31 11.07 11.07 11.05 11.05 0.4K
10:32 11.05 11.05 11.05 11.05 0.0K
10:33 11.05 11.06 11.05 11.06 1.9K
10:34 11.06 11.06 11.06 11.06 0.0K
10:35 11.04 11.04 11.04 11.04 0.1K
10:36 11.04 11.04 11.04 11.04 0.0K
10:37 11.04 11.04 11.04 11.04 0.2K
10:38 11.04 11.04 11.04 11.04 0.0K
10:39 11.09 11.09 11.09 11.09 2.3K
10:40 11.09 11.09 11.09 11.09 0.0K
10:41 11.13 11.13 11.09 11.13 0.6K
10:42 11.13 11.13 11.13 11.13 0.0K
10:43 11.13 11.13 11.08 11.08 1.1K
10:44 11.07 11.25 11.07 11.25 4.6K
10:45 11.25 11.31 11.25 11.31 0.4K
10:46 11.31 11.31 11.31 11.31 0.1K
10:47 11.31 11.37 11.25 11.25 1.9K
10:48 11.25 11.25 11.25 11.25 0.0K
10:49 11.25 11.25 11.25 11.25 0.6K
10:50 11.25 11.25 11.25 11.25 0.0K
10:51 11.25 11.25 11.25 11.25 0.5K
10:52 11.25 11.25 11.25 11.25 0.0K
10:53 11.25 11.25 11.25 11.25 0.4K
10:54 11.25 11.25 11.25 11.25 0.3K
10:55 11.25 11.25 11.25 11.25 0.0K
10:56 11.13 11.25 11.13 11.25 0.9K
10:57 11.25 11.25 11.25 11.25 0.3K
10:58 11.25 11.25 11.25 11.25 0.1K
10:59 11.25 11.25 11.25 11.25 0.0K
11:00 11.25 11.25 11.25 11.25 0.1K
11:01 11.25 11.25 11.25 11.25 0.0K
11:02 11.25 11.25 11.25 11.25 0.0K
11:03 11.25 11.25 11.25 11.25 0.0K
11:04 11.25 11.25 11.25 11.25 1.4K
11:05 11.31 11.31 11.31 11.31 0.1K
11:06 11.31 11.31 11.31 11.31 0.0K
11:07 11.25 11.25 11.25 11.25 0.1K
11:08 11.25 11.25 11.25 11.25 0.1K
11:09 11.25 11.25 11.25 11.25 0.3K
11:10 11.25 11.25 11.25 11.25 0.3K
11:11 11.25 11.25 11.22 11.22 0.4K
11:12 11.22 11.25 11.22 11.22 1.4K
11:13 11.32 11.51 11.32 11.51 3.0K
11:14 11.45 11.45 11.39 11.39 1.8K
11:15 11.39 11.39 11.39 11.39 0.1K
11:16 11.41 11.41 11.40 11.41 0.7K
11:17 11.41 11.41 11.41 11.41 0.5K
11:18 11.41 11.41 11.41 11.41 0.2K
11:19 11.41 11.41 11.41 11.41 0.0K
11:20 11.41 11.41 11.41 11.41 0.7K
11:21 11.41 11.41 11.41 11.41 0.9K
11:22 11.41 11.41 11.41 11.41 0.0K
11:23 11.41 11.41 11.41 11.41 0.2K
11:24 11.41 11.41 11.41 11.41 0.0K
11:25 11.41 11.41 11.41 11.41 0.0K
11:26 11.41 11.41 11.41 11.41 0.0K
11:27 11.41 11.41 11.41 11.41 0.5K
11:28 11.41 11.41 11.41 11.41 0.0K
11:29 11.41 11.41 11.40 11.40 0.2K
11:30 11.40 11.40 11.40 11.40 0.2K
11:31 11.40 11.40 11.40 11.40 0.5K
11:32 11.40 11.40 11.33 11.33 2.7K
11:33 11.40 11.40 11.40 11.40 0.1K
11:34 11.40 11.40 11.40 11.40 0.1K
11:35 11.40 11.40 11.40 11.40 0.4K
11:36 11.40 11.40 11.40 11.40 0.1K
11:37 11.40 11.40 11.40 11.40 0.2K
11:38 11.40 11.40 11.40 11.40 0.1K
11:39 11.40 11.40 11.40 11.40 0.0K
11:40 11.40 11.40 11.40 11.40 0.0K
11:41 11.40 11.40 11.40 11.40 0.5K
11:42 11.40 11.40 11.40 11.40 0.1K
11:43 11.40 11.40 11.40 11.40 0.1K
11:44 11.37 11.37 11.37 11.37 0.7K
11:45 11.37 11.37 11.37 11.37 0.0K
11:46 11.37 11.37 11.37 11.37 0.1K
11:47 11.40 11.40 11.40 11.40 1.1K
11:48 11.40 11.40 11.40 11.40 0.5K
11:49 11.40 11.40 11.40 11.40 0.0K
11:50 11.40 11.40 11.40 11.40 0.0K
11:51 11.40 11.40 11.40 11.40 0.0K
11:52 11.40 11.40 11.40 11.40 0.1K
11:53 11.40 11.52 11.40 11.48 4.1K
11:54 11.48 11.48 11.48 11.48 1.8K
11:55 11.48 11.48 11.48 11.48 15.1K
11:56 11.56 11.56 11.53 11.53 2.0K
11:57 11.55 11.55 11.55 11.55 0.2K
11:58 11.55 11.55 11.55 11.55 0.0K
11:59 11.55 11.55 11.55 11.55 0.0K
12:00 11.55 11.55 11.55 11.55 0.0K
12:01 11.55 11.55 11.55 11.55 0.0K
12:02 11.55 11.55 11.55 11.55 0.0K
12:03 11.55 11.55 11.55 11.55 0.0K
12:04 11.53 11.57 11.53 11.57 15.5K
12:05 11.53 11.53 11.53 11.53 0.2K
12:06 11.53 11.53 11.46 11.46 1.4K
12:07 11.60 11.60 11.43 11.43 2.3K
12:08 11.43 11.43 11.43 11.43 0.0K
12:09 11.54 11.54 11.54 11.54 0.7K
12:10 11.54 11.54 11.53 11.54 0.8K
12:11 11.54 11.54 11.54 11.54 0.0K
12:12 11.54 11.54 11.54 11.54 0.0K
12:13 11.54 11.54 11.52 11.52 0.6K
12:14 11.42 11.49 11.42 11.47 1.5K
12:15 11.48 11.55 11.48 11.55 1.2K
12:16 11.60 11.60 11.48 11.48 1.6K
12:17 11.43 11.43 11.42 11.42 0.7K
12:18 11.32 11.42 11.32 11.42 1.3K
12:19 11.42 11.50 11.42 11.50 0.9K
12:20 11.46 11.46 11.46 11.46 0.8K
12:21 11.46 11.46 11.35 11.35 1.7K
12:22 11.35 11.35 11.35 11.35 0.1K
12:23 11.35 11.35 11.35 11.35 0.0K
12:24 11.40 11.40 11.40 11.40 0.1K
12:25 11.40 11.40 11.40 11.40 0.0K
12:26 11.41 11.41 11.41 11.41 0.1K
12:27 11.41 11.41 11.41 11.41 0.0K
12:28 11.41 11.41 11.41 11.41 0.0K
12:29 11.41 11.41 11.41 11.41 0.0K
12:30 11.41 11.41 11.41 11.41 0.0K
12:31 11.49 11.49 11.49 11.49 0.2K
12:32 11.49 11.49 11.49 11.49 0.0K
12:33 11.49 11.49 11.49 11.49 0.0K
12:34 11.35 11.35 11.35 11.35 0.3K
12:35 11.55 11.55 11.36 11.36 0.3K
12:36 11.55 11.55 11.55 11.55 0.4K
12:37 11.45 11.45 11.35 11.41 6.2K
12:38 11.41 11.41 11.10 11.10 0.8K
12:39 11.44 11.44 11.44 11.44 0.4K
12:40 11.19 11.19 11.19 11.19 0.1K
12:41 11.19 11.19 11.19 11.19 0.0K
12:42 11.24 11.30 11.24 11.30 0.4K
12:43 11.30 11.30 11.24 11.24 2.0K
12:44 11.25 11.25 11.25 11.25 0.3K
12:45 11.25 11.27 11.25 11.27 0.9K
12:46 11.27 11.27 11.24 11.24 0.7K
12:47 11.09 11.09 11.09 11.09 0.1K
12:48 11.09 11.09 11.09 11.09 0.1K
12:49 11.14 11.14 11.14 11.14 0.1K
12:50 11.14 11.14 11.14 11.14 0.2K
12:51 11.40 11.40 11.30 11.30 5.0K
12:52 11.16 11.16 11.16 11.16 0.2K
12:53 11.16 11.30 11.16 11.26 1.3K
12:54 11.27 11.39 11.27 11.27 0.5K
12:55 11.27 11.27 11.27 11.27 0.0K
12:56 11.27 11.27 11.27 11.27 0.0K
12:57 11.27 11.27 11.27 11.27 0.0K
12:58 11.39 11.39 11.39 11.39 0.2K
12:59 11.38 11.38 11.34 11.34 5.2K
13:00 11.49 11.49 11.49 11.49 2.1K
13:01 11.73 11.73 11.73 11.73 0.1K
13:02 11.56 11.56 11.56 11.56 0.4K
13:03 11.56 11.56 11.56 11.56 0.0K
13:04 11.56 11.56 11.56 11.56 0.0K
13:05 11.72 11.72 11.72 11.72 0.1K
13:06 11.72 11.72 11.72 11.72 0.0K
13:07 11.72 11.72 11.72 11.72 0.0K
13:08 11.55 11.71 11.51 11.51 0.7K
13:09 11.51 11.55 11.51 11.55 5.3K
13:10 11.55 11.55 11.55 11.55 0.2K
13:11 11.55 11.55 11.55 11.55 0.0K
13:12 11.64 11.64 11.64 11.64 0.1K
13:13 11.64 11.64 11.64 11.64 0.1K
13:14 11.63 11.63 11.61 11.61 0.4K
13:15 11.60 11.60 11.60 11.60 0.2K
13:16 11.64 11.64 11.55 11.55 8.4K
13:17 11.55 11.55 11.55 11.55 1.3K
13:18 11.55 11.55 11.55 11.55 0.0K
13:19 11.55 11.55 11.55 11.55 0.2K
13:20 11.55 11.62 11.55 11.62 0.3K
13:21 11.62 11.62 11.62 11.62 0.0K
13:22 11.62 11.62 11.62 11.62 0.0K
13:23 11.46 11.46 11.40 11.40 7.5K
13:24 11.40 11.43 11.40 11.43 0.5K
13:25 11.50 11.50 11.50 11.50 0.8K
13:26 11.50 11.50 11.50 11.50 0.0K
13:27 11.54 11.54 11.54 11.54 0.4K
13:28 11.54 11.54 11.54 11.54 0.2K
13:29 11.54 11.54 11.54 11.54 0.5K
13:30 11.54 11.54 11.54 11.54 0.2K
13:31 11.49 11.49 11.49 11.49 1.1K
13:32 11.49 11.54 11.49 11.54 0.5K
13:33 11.50 11.50 11.50 11.50 0.4K
13:34 11.50 11.50 11.50 11.50 0.0K
13:35 11.43 11.43 11.43 11.43 0.5K
13:36 11.43 11.43 11.43 11.43 0.0K
13:37 11.43 11.43 11.43 11.43 0.0K
13:38 11.43 11.43 11.43 11.43 0.3K
13:39 11.53 11.53 11.53 11.53 0.3K
13:40 11.53 11.53 11.53 11.53 0.0K
13:41 11.53 11.53 11.53 11.53 0.0K
13:42 11.55 11.55 11.55 11.55 0.5K
13:43 11.55 11.55 11.55 11.55 0.1K
13:44 11.55 11.55 11.55 11.55 0.0K
13:45 11.55 11.55 11.55 11.55 0.1K
13:46 11.55 11.55 11.55 11.55 0.0K
13:47 11.55 11.55 11.55 11.55 0.1K
13:48 11.55 11.55 11.55 11.55 1.0K
13:49 11.55 11.59 11.55 11.59 0.9K
13:50 11.59 11.59 11.57 11.59 2.6K
13:51 11.59 11.60 11.59 11.60 0.2K
13:52 11.60 11.60 11.60 11.60 0.1K
13:53 11.59 11.59 11.59 11.59 0.1K
13:54 11.59 11.59 11.59 11.59 0.0K
13:55 11.59 11.59 11.59 11.59 0.2K
13:56 11.59 11.59 11.59 11.59 0.4K
13:57 11.59 11.66 11.59 11.66 0.4K
13:58 11.66 11.66 11.66 11.66 0.1K
13:59 11.66 11.66 11.66 11.66 0.1K
14:00 11.66 11.66 11.59 11.59 0.1K
14:01 11.59 11.59 11.59 11.59 0.2K
14:02 11.59 11.59 11.59 11.59 0.1K
14:03 11.59 11.59 11.56 11.56 1.4K
14:04 11.56 11.56 11.56 11.56 0.0K
14:05 11.58 11.65 11.58 11.65 0.2K
14:06 11.65 11.65 11.65 11.65 0.2K
14:07 11.46 11.55 11.46 11.55 1.3K
14:08 11.55 11.55 11.55 11.55 0.0K
14:09 11.65 11.77 11.64 11.77 3.3K
14:10 11.83 11.83 11.69 11.69 0.4K
14:11 11.81 11.81 11.81 11.81 0.2K
14:12 11.81 11.81 11.73 11.73 0.7K
14:13 11.73 11.75 11.73 11.75 1.2K
14:14 11.75 11.75 11.75 11.75 0.1K
14:15 11.74 11.74 11.66 11.66 1.0K
14:16 11.74 11.74 11.74 11.74 0.3K
14:17 11.74 11.74 11.74 11.74 0.0K
14:18 11.74 11.74 11.74 11.74 0.4K
14:19 11.74 11.74 11.74 11.74 0.0K
14:20 11.74 11.74 11.74 11.74 0.5K
14:21 11.74 11.74 11.74 11.74 0.2K
14:22 11.74 11.74 11.74 11.74 0.1K
14:23 11.74 11.74 11.74 11.74 0.1K
14:24 11.74 11.82 11.74 11.82 0.1K
14:25 11.73 11.82 11.73 11.82 0.5K
14:26 11.82 11.82 11.82 11.82 0.0K
14:27 11.82 11.82 11.82 11.82 0.1K
14:28 11.82 11.82 11.82 11.82 0.1K
14:29 11.82 11.82 11.82 11.82 0.3K
14:30 11.74 11.77 11.74 11.77 1.3K
14:31 11.88 11.88 11.88 11.88 4.1K
14:32 11.80 11.92 11.80 11.92 1.3K
14:33 11.92 11.92 11.83 11.83 0.8K
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 12.00 11.83 12.00 0.1K
14:37 12.00 12.00 11.94 11.94 0.1K
14:38 11.94 11.94 11.94 11.94 0.1K
14:39 11.94 11.94 11.92 11.92 0.8K
14:40 11.92 11.92 11.92 11.92 0.0K
14:41 11.94 11.98 11.91 11.91 0.6K
14:42 11.93 11.93 11.93 11.93 0.1K
14:43 11.93 11.93 11.93 11.93 0.0K
14:44 11.93 11.93 11.93 11.93 0.5K
14:45 11.93 11.93 11.93 11.93 0.0K
14:46 11.93 11.93 11.93 11.93 0.0K
14:47 11.93 12.00 11.93 11.93 0.4K
14:48 11.93 11.93 11.93 11.93 0.0K
14:49 11.93 11.93 11.93 11.93 0.0K
14:50 11.93 12.00 11.88 12.00 0.3K
14:51 12.00 12.00 11.93 11.93 0.3K
14:52 11.93 11.93 11.93 11.93 0.0K
14:53 11.93 11.93 11.93 11.93 0.1K
14:54 11.93 11.99 11.93 11.99 0.1K
14:55 11.99 11.99 11.99 11.99 0.0K
14:56 11.99 11.99 11.99 11.99 0.1K
14:57 11.99 11.99 11.93 11.93 0.2K
14:58 11.93 11.93 11.93 11.93 0.0K
14:59 11.93 11.99 11.93 11.99 0.2K
15:00 11.99 11.99 11.93 11.93 0.1K
15:01 11.84 11.84 11.84 11.84 0.8K
15:02 11.71 11.71 11.71 11.71 0.2K
15:03 11.71 11.71 11.71 11.71 0.0K
15:04 11.71 11.71 11.71 11.71 0.0K
15:05 11.71 11.71 11.71 11.71 0.0K
15:06 11.93 11.93 11.93 11.93 0.1K
15:07 11.85 11.85 11.85 11.85 0.2K
15:08 11.85 11.85 11.85 11.85 0.0K
15:09 11.85 11.92 11.85 11.92 0.2K
15:10 11.93 11.93 11.93 11.93 0.8K
15:11 11.84 11.91 11.84 11.91 5.0K
15:12 11.99 11.99 11.90 11.90 1.0K
15:13 11.94 11.94 11.94 11.94 0.1K
15:14 11.92 11.94 11.92 11.94 0.4K
15:15 11.99 11.99 11.95 11.95 0.8K
15:16 11.95 11.95 11.95 11.95 0.0K
15:17 11.95 11.99 11.95 11.99 0.6K
15:18 11.99 11.99 11.99 11.99 0.0K
15:19 11.99 11.99 11.99 11.99 0.0K
15:20 11.97 11.98 11.97 11.98 0.7K
15:21 12.00 12.00 12.00 12.00 0.3K
15:22 12.00 12.00 12.00 12.00 0.0K
15:23 12.00 12.00 12.00 12.00 0.0K
15:24 11.98 11.98 11.98 11.98 0.4K
15:25 11.98 11.98 11.98 11.98 0.0K
15:26 11.98 11.98 11.98 11.98 0.0K
15:27 12.02 12.02 11.98 11.98 1.2K
15:28 11.98 11.98 11.98 11.98 0.2K
15:29 11.98 11.98 11.98 11.98 0.4K
15:30 11.98 11.98 11.98 11.98 0.1K
15:31 11.98 11.98 11.83 11.83 3.4K
15:32 11.94 11.96 11.94 11.96 0.6K
15:33 11.96 11.96 11.96 11.96 0.1K
15:34 11.96 11.99 11.96 11.96 0.8K
15:35 11.96 12.00 11.96 12.00 0.5K
15:36 11.85 11.85 11.85 11.85 0.3K
15:37 11.98 11.98 11.98 11.98 0.4K
15:38 11.98 11.98 11.98 11.98 1.0K
15:39 11.98 12.10 11.98 12.10 3.5K
15:40 12.10 12.10 12.10 12.10 0.7K
15:41 12.10 12.10 12.10 12.10 0.1K
15:42 12.10 12.10 12.10 12.10 0.0K
15:43 12.09 12.09 12.09 12.09 0.4K
15:44 12.09 12.09 12.09 12.09 0.2K
15:45 12.09 12.09 11.93 11.93 2.8K
15:46 11.93 11.93 11.93 11.93 0.0K
15:47 11.93 11.93 11.93 11.93 0.0K
15:48 11.93 11.93 11.93 11.93 0.2K
15:49 11.93 12.09 11.93 12.09 1.8K
15:50 12.09 12.09 12.09 12.09 0.1K
15:51 12.09 12.13 12.09 12.13 0.4K
15:52 12.13 12.13 12.13 12.13 0.8K
15:53 12.13 12.13 12.13 12.13 0.0K
15:54 12.13 12.13 12.12 12.12 1.2K
15:55 12.12 12.18 12.12 12.18 1.7K
15:56 12.18 12.18 12.16 12.17 1.1K
15:57 12.18 12.18 12.06 12.18 5.6K
15:58 12.16 12.18 12.16 12.18 1.4K
15:59 12.18 12.19 12.17 12.17 1.1K
16:00 12.17 12.19 12.08 12.08 24.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available