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 12.77 12.77 12.77 12.77 0.6K
09:32 12.78 12.86 12.78 12.82 6.5K
09:33 12.86 12.86 12.86 12.86 0.1K
09:34 12.86 12.86 12.86 12.86 0.8K
09:35 12.86 12.86 12.86 12.86 0.1K
09:36 12.72 12.75 12.72 12.75 2.0K
09:37 12.75 12.75 12.75 12.75 0.0K
09:38 12.75 12.75 12.75 12.75 0.0K
09:39 12.75 12.75 12.75 12.75 0.0K
09:40 12.75 12.75 12.75 12.75 0.0K
09:41 12.75 12.75 12.75 12.75 0.0K
09:42 12.75 12.75 12.75 12.75 0.0K
09:43 12.75 12.75 12.75 12.75 0.0K
09:44 12.75 12.75 12.75 12.75 0.0K
09:45 12.75 12.75 12.75 12.75 0.0K
09:46 12.75 12.75 12.75 12.75 0.0K
09:47 12.75 12.75 12.75 12.75 0.0K
09:48 12.75 12.75 12.75 12.75 0.0K
09:49 12.75 12.75 12.75 12.75 0.0K
09:50 12.79 12.79 12.79 12.79 0.1K
09:51 12.69 12.69 12.69 12.69 0.1K
09:52 12.77 12.77 12.77 12.77 0.2K
09:53 12.77 12.77 12.77 12.77 0.0K
09:54 12.77 12.77 12.60 12.60 0.5K
09:55 12.60 12.60 12.60 12.60 0.0K
09:56 12.60 12.60 12.60 12.60 0.0K
09:57 12.60 12.60 12.60 12.60 0.0K
09:58 12.60 12.60 12.60 12.60 0.0K
09:59 12.60 12.60 12.60 12.60 0.1K
10:00 12.60 12.60 12.60 12.60 0.0K
10:01 12.60 12.60 12.60 12.60 0.0K
10:02 12.60 12.60 12.60 12.60 0.2K
10:03 12.60 12.60 12.60 12.60 0.1K
10:04 12.73 12.92 12.73 12.92 0.4K
10:05 12.92 12.92 12.92 12.92 0.0K
10:06 12.92 12.92 12.92 12.92 0.0K
10:07 12.85 12.85 12.85 12.85 2.8K
10:08 12.85 12.87 12.85 12.87 7.9K
10:09 12.76 12.76 12.76 12.76 0.2K
10:10 12.76 12.76 12.76 12.76 0.2K
10:11 12.76 12.76 12.76 12.76 0.1K
10:12 12.76 12.76 12.76 12.76 0.5K
10:13 12.76 12.76 12.76 12.76 0.0K
10:14 12.82 12.82 12.82 12.82 0.1K
10:15 12.82 12.82 12.82 12.82 0.0K
10:16 12.82 12.82 12.82 12.82 0.0K
10:17 12.82 12.82 12.82 12.82 0.0K
10:18 12.82 12.82 12.82 12.82 0.0K
10:19 12.82 12.82 12.82 12.82 0.0K
10:20 12.69 12.69 12.69 12.69 1.4K
10:21 12.69 12.69 12.69 12.69 1.7K
10:22 12.69 12.76 12.69 12.74 3.4K
10:23 12.73 12.81 12.73 12.81 1.7K
10:24 12.94 12.94 12.78 12.78 2.3K
10:25 12.78 12.78 12.69 12.69 1.5K
10:26 12.69 12.69 12.69 12.69 0.0K
10:27 12.71 12.71 12.69 12.69 0.2K
10:28 12.69 12.69 12.69 12.69 0.0K
10:29 12.72 12.72 12.72 12.72 0.1K
10:30 12.72 12.72 12.72 12.72 0.1K
10:31 12.72 12.72 12.72 12.72 0.1K
10:32 12.72 12.72 12.72 12.72 0.1K
10:33 12.73 12.73 12.73 12.73 1.0K
10:34 12.73 12.73 12.73 12.73 0.0K
10:35 12.73 12.73 12.73 12.73 0.0K
10:36 12.78 12.78 12.78 12.78 0.3K
10:37 12.78 12.78 12.78 12.78 0.1K
10:38 12.78 12.78 12.78 12.78 0.1K
10:39 12.78 12.78 12.78 12.78 0.0K
10:40 12.78 12.78 12.78 12.78 0.0K
10:41 12.78 12.78 12.78 12.78 0.0K
10:42 12.78 12.78 12.78 12.78 0.0K
10:43 12.83 12.83 12.83 12.83 0.2K
10:44 12.83 12.83 12.83 12.83 0.0K
10:45 12.83 12.83 12.83 12.83 0.0K
10:46 12.83 12.83 12.83 12.83 0.0K
10:47 12.83 12.83 12.83 12.83 0.0K
10:48 12.83 12.83 12.83 12.83 0.0K
10:49 12.83 12.85 12.83 12.85 0.4K
10:50 12.85 12.85 12.85 12.85 0.0K
10:51 12.83 12.83 12.83 12.83 0.3K
10:52 12.95 12.95 12.95 12.95 0.1K
10:53 12.95 12.95 12.95 12.95 0.0K
10:54 12.95 12.95 12.95 12.95 0.0K
10:55 12.95 12.95 12.95 12.95 0.0K
10:56 12.95 12.95 12.95 12.95 0.0K
10:57 12.95 12.95 12.95 12.95 0.0K
10:58 12.95 12.95 12.95 12.95 0.0K
10:59 12.78 12.78 12.78 12.78 0.5K
11:00 12.84 12.84 12.68 12.68 1.7K
11:01 12.68 12.68 12.68 12.68 0.0K
11:02 12.68 12.68 12.68 12.68 0.0K
11:03 12.68 12.68 12.68 12.68 0.0K
11:04 12.68 12.83 12.68 12.83 0.4K
11:05 12.83 12.85 12.79 12.79 2.4K
11:06 12.79 12.82 12.79 12.82 0.3K
11:07 12.79 12.79 12.75 12.75 4.9K
11:08 12.75 12.82 12.75 12.78 3.3K
11:09 12.78 12.78 12.77 12.77 0.2K
11:10 12.75 12.77 12.75 12.77 0.5K
11:11 12.77 12.79 12.77 12.79 1.7K
11:12 12.86 12.86 12.86 12.86 4.9K
11:13 12.81 12.81 12.81 12.81 0.7K
11:14 12.81 12.84 12.80 12.84 2.8K
11:15 12.84 12.84 12.82 12.82 2.9K
11:16 12.82 12.87 12.80 12.80 1.7K
11:17 12.78 12.78 12.78 12.78 0.6K
11:18 12.80 12.83 12.80 12.83 1.4K
11:19 12.83 12.83 12.75 12.75 0.2K
11:20 12.75 12.75 12.75 12.75 0.1K
11:21 12.75 12.75 12.75 12.75 0.0K
11:22 12.75 12.75 12.75 12.75 0.0K
11:23 12.75 12.75 12.75 12.75 0.0K
11:24 12.75 12.75 12.75 12.75 0.0K
11:25 12.75 12.75 12.75 12.75 0.0K
11:26 12.75 12.75 12.75 12.75 0.0K
11:27 12.75 12.75 12.75 12.75 0.0K
11:28 12.86 12.86 12.86 12.86 0.1K
11:29 12.86 12.86 12.86 12.86 0.0K
11:30 12.86 12.86 12.86 12.86 0.1K
11:31 12.86 12.86 12.86 12.86 0.0K
11:32 12.86 12.86 12.86 12.86 0.0K
11:33 12.86 12.86 12.86 12.86 0.0K
11:34 12.86 12.86 12.86 12.86 0.0K
11:35 12.86 12.86 12.86 12.86 0.0K
11:36 12.86 12.86 12.86 12.86 0.0K
11:37 12.86 12.86 12.86 12.86 0.0K
11:38 12.87 12.95 12.87 12.95 0.5K
11:39 12.95 12.95 12.95 12.95 0.0K
11:40 12.95 12.95 12.95 12.95 0.0K
11:41 12.95 12.95 12.95 12.95 0.0K
11:42 12.95 12.95 12.95 12.95 0.0K
11:43 12.95 12.95 12.95 12.95 0.0K
11:44 12.95 12.95 12.95 12.95 0.0K
11:45 12.95 12.95 12.95 12.95 0.0K
11:46 12.95 12.95 12.95 12.95 0.0K
11:47 12.95 12.95 12.95 12.95 0.0K
11:48 12.95 12.95 12.95 12.95 0.0K
11:49 12.95 12.95 12.95 12.95 0.0K
11:50 12.95 12.95 12.95 12.95 0.0K
11:51 12.95 12.95 12.95 12.95 0.0K
11:52 12.95 12.95 12.95 12.95 0.0K
11:53 12.95 12.95 12.95 12.95 0.0K
11:54 12.95 12.95 12.95 12.95 0.0K
11:55 12.95 12.95 12.95 12.95 0.0K
11:56 12.95 12.95 12.95 12.95 0.0K
11:57 12.95 12.95 12.95 12.95 0.0K
11:58 12.95 12.95 12.95 12.95 0.0K
11:59 12.95 12.95 12.95 12.95 0.0K
12:00 12.95 12.95 12.95 12.95 0.0K
12:01 12.95 13.04 12.95 13.04 4.8K
12:02 13.04 13.04 13.04 13.04 0.0K
12:03 13.04 13.04 13.04 13.04 0.0K
12:04 13.04 13.04 13.04 13.04 0.0K
12:05 13.04 13.04 13.04 13.04 0.0K
12:06 13.04 13.04 13.04 13.04 0.0K
12:07 13.17 13.17 13.17 13.17 0.1K
12:08 13.17 13.17 13.17 13.17 0.0K
12:09 13.17 13.17 13.17 13.17 0.0K
12:10 13.17 13.22 13.17 13.22 1.7K
12:11 13.16 13.16 13.16 13.16 0.8K
12:12 13.16 13.16 13.16 13.16 0.1K
12:13 13.16 13.16 13.16 13.16 0.0K
12:14 13.16 13.16 13.16 13.16 0.1K
12:15 13.16 13.16 13.01 13.01 5.8K
12:16 13.01 13.01 13.01 13.01 0.0K
12:17 13.01 13.01 13.01 13.01 0.3K
12:18 13.01 13.01 13.01 13.01 0.1K
12:19 13.01 13.01 13.01 13.01 0.0K
12:20 13.01 13.01 13.01 13.01 0.1K
12:21 13.01 13.01 13.01 13.01 0.0K
12:22 12.92 12.92 12.92 12.92 2.6K
12:23 12.92 12.92 12.92 12.92 0.1K
12:24 12.92 12.92 12.92 12.92 0.0K
12:25 12.92 12.92 12.92 12.92 0.0K
12:26 12.92 12.92 12.92 12.92 0.0K
12:27 12.92 12.92 12.92 12.92 0.0K
12:28 12.92 12.92 12.92 12.92 0.0K
12:29 12.92 13.04 12.92 13.04 0.2K
12:30 12.92 12.92 12.92 12.92 1.8K
12:31 12.92 12.92 12.92 12.92 0.0K
12:32 12.92 12.92 12.92 12.92 0.0K
12:33 12.92 12.92 12.92 12.92 0.0K
12:34 12.92 12.92 12.92 12.92 0.0K
12:35 12.92 12.92 12.92 12.92 0.0K
12:36 12.92 12.92 12.92 12.92 0.0K
12:37 12.92 12.92 12.92 12.92 0.0K
12:38 12.92 12.92 12.92 12.92 0.0K
12:39 12.92 12.92 12.92 12.92 0.0K
12:40 12.92 12.92 12.92 12.92 0.0K
12:41 12.92 12.92 12.92 12.92 0.0K
12:42 12.92 12.92 12.92 12.92 0.0K
12:43 12.92 12.92 12.92 12.92 0.0K
12:44 12.92 12.92 12.92 12.92 0.0K
12:45 12.92 12.92 12.92 12.92 0.0K
12:46 12.92 12.92 12.92 12.92 0.0K
12:47 12.92 12.92 12.92 12.92 0.1K
12:48 12.92 12.92 12.92 12.92 0.0K
12:49 12.92 12.92 12.92 12.92 0.0K
12:50 12.92 12.92 12.92 12.92 0.0K
12:51 12.92 12.92 12.92 12.92 0.0K
12:52 12.92 12.92 12.92 12.92 0.0K
12:53 12.92 12.92 12.92 12.92 0.0K
12:54 12.92 12.92 12.92 12.92 0.0K
12:55 12.92 12.92 12.92 12.92 0.0K
12:56 12.92 12.92 12.92 12.92 0.0K
12:57 12.91 12.91 12.91 12.91 0.5K
12:58 12.91 12.91 12.88 12.88 0.4K
12:59 12.88 12.88 12.88 12.88 0.0K
13:00 12.88 12.88 12.88 12.88 0.0K
13:01 12.88 12.88 12.88 12.88 0.0K
13:02 12.88 12.88 12.88 12.88 0.0K
13:03 12.88 12.88 12.88 12.88 0.0K
13:04 12.88 12.88 12.88 12.88 0.0K
13:05 12.88 12.88 12.88 12.88 0.0K
13:06 12.88 12.88 12.88 12.88 0.0K
13:07 12.88 12.88 12.88 12.88 0.0K
13:08 12.88 12.88 12.88 12.88 0.1K
13:09 12.88 12.88 12.88 12.88 0.0K
13:10 12.88 12.88 12.88 12.88 0.0K
13:11 12.88 12.88 12.88 12.88 0.0K
13:12 12.88 12.88 12.88 12.88 0.0K
13:13 12.88 12.88 12.88 12.88 0.0K
13:14 12.88 12.88 12.88 12.88 0.0K
13:15 12.88 12.91 12.88 12.91 0.4K
13:16 12.91 12.91 12.91 12.91 0.1K
13:17 12.91 12.91 12.91 12.91 0.1K
13:18 12.91 12.91 12.91 12.91 0.0K
13:19 12.91 12.91 12.91 12.91 0.0K
13:20 12.91 12.91 12.91 12.91 0.0K
13:21 12.97 12.97 12.97 12.97 1.2K
13:22 12.97 12.97 12.90 12.90 0.7K
13:23 12.90 12.90 12.90 12.90 0.0K
13:24 12.90 12.90 12.90 12.90 0.0K
13:25 12.90 12.90 12.90 12.90 0.1K
13:26 12.90 12.90 12.90 12.90 0.0K
13:27 12.90 12.90 12.90 12.90 0.0K
13:28 12.90 12.90 12.90 12.90 0.0K
13:29 12.90 12.90 12.90 12.90 0.0K
13:30 12.83 12.83 12.83 12.83 0.1K
13:31 12.83 12.83 12.83 12.83 0.0K
13:32 12.83 12.83 12.83 12.83 0.0K
13:33 12.83 12.83 12.83 12.83 0.0K
13:34 12.83 12.83 12.83 12.83 0.0K
13:35 12.83 12.83 12.83 12.83 0.0K
13:36 12.83 12.83 12.83 12.83 0.0K
13:37 12.83 12.83 12.83 12.83 0.0K
13:38 12.83 12.83 12.83 12.83 0.0K
13:39 12.89 12.89 12.89 12.89 0.1K
13:40 12.89 12.89 12.89 12.89 0.0K
13:41 12.89 12.89 12.89 12.89 0.0K
13:42 12.89 12.89 12.89 12.89 0.0K
13:43 12.89 12.89 12.89 12.89 0.0K
13:44 12.89 12.89 12.89 12.89 0.0K
13:45 12.89 12.89 12.89 12.89 0.1K
13:46 12.89 12.89 12.89 12.89 0.0K
13:47 12.89 12.89 12.89 12.89 0.3K
13:48 12.89 12.89 12.89 12.89 0.0K
13:49 12.89 12.89 12.89 12.89 0.0K
13:50 12.89 12.89 12.89 12.89 0.0K
13:51 12.89 12.89 12.89 12.89 0.0K
13:52 12.89 12.89 12.89 12.89 0.0K
13:53 12.89 12.89 12.89 12.89 0.0K
13:54 12.89 12.89 12.89 12.89 0.0K
13:55 12.89 12.89 12.89 12.89 0.0K
13:56 12.89 12.89 12.89 12.89 0.0K
13:57 12.89 12.89 12.89 12.89 0.0K
13:58 12.89 12.89 12.89 12.89 0.0K
13:59 12.89 12.89 12.89 12.89 0.0K
14:00 12.89 12.89 12.89 12.89 0.0K
14:01 12.89 12.89 12.89 12.89 0.0K
14:02 12.89 12.89 12.89 12.89 0.0K
14:03 12.89 12.89 12.89 12.89 0.0K
14:04 12.89 12.89 12.89 12.89 0.0K
14:05 12.89 12.89 12.89 12.89 0.0K
14:06 12.89 12.89 12.89 12.89 0.0K
14:07 12.89 12.89 12.89 12.89 0.0K
14:08 12.89 12.89 12.89 12.89 0.0K
14:09 12.89 12.89 12.89 12.89 0.1K
14:10 12.89 12.89 12.89 12.89 0.0K
14:11 12.89 12.89 12.89 12.89 0.0K
14:12 12.89 12.89 12.89 12.89 0.0K
14:13 12.89 12.89 12.89 12.89 0.2K
14:14 12.89 12.89 12.89 12.89 0.0K
14:15 12.89 12.89 12.89 12.89 0.0K
14:16 12.89 12.89 12.89 12.89 0.0K
14:17 12.89 12.89 12.89 12.89 0.0K
14:18 12.89 12.89 12.89 12.89 0.0K
14:19 12.89 12.89 12.89 12.89 0.0K
14:20 12.89 12.89 12.89 12.89 0.0K
14:21 12.89 12.89 12.89 12.89 0.0K
14:22 12.89 12.89 12.89 12.89 0.0K
14:23 12.89 12.89 12.89 12.89 0.0K
14:24 12.89 12.89 12.89 12.89 0.0K
14:25 12.89 12.89 12.89 12.89 0.0K
14:26 12.89 12.89 12.89 12.89 0.0K
14:27 12.89 12.89 12.89 12.89 0.0K
14:28 12.89 12.89 12.89 12.89 0.0K
14:29 12.91 12.91 12.91 12.91 0.2K
14:30 12.91 12.91 12.91 12.91 0.0K
14:31 13.00 13.00 13.00 13.00 0.1K
14:32 13.00 13.00 13.00 13.00 0.0K
14:33 13.00 13.00 13.00 13.00 0.0K
14:34 13.00 13.00 13.00 13.00 0.0K
14:35 13.00 13.00 13.00 13.00 0.0K
14:36 13.00 13.00 13.00 13.00 0.0K
14:37 12.81 12.81 12.81 12.81 0.1K
14:38 12.78 12.78 12.78 12.78 0.6K
14:39 12.78 12.78 12.78 12.78 0.0K
14:40 12.78 12.78 12.78 12.78 0.0K
14:41 12.78 12.78 12.78 12.78 0.0K
14:42 12.79 12.79 12.79 12.79 0.4K
14:43 12.79 12.79 12.79 12.79 0.0K
14:44 12.79 12.79 12.79 12.79 0.0K
14:45 12.79 12.79 12.79 12.79 0.0K
14:46 12.79 12.79 12.79 12.79 0.1K
14:47 12.91 12.91 12.91 12.91 0.7K
14:48 12.91 12.91 12.91 12.91 0.0K
14:49 12.80 12.80 12.80 12.80 0.1K
14:50 12.80 12.80 12.80 12.80 0.0K
14:51 12.80 12.80 12.79 12.79 0.3K
14:52 12.79 12.79 12.79 12.79 0.0K
14:53 12.79 12.79 12.79 12.79 0.0K
14:54 12.79 12.79 12.79 12.79 0.0K
14:55 12.79 12.79 12.79 12.79 0.0K
14:56 12.80 12.80 12.80 12.80 0.1K
14:57 12.80 12.80 12.80 12.80 0.0K
14:58 12.80 12.80 12.80 12.80 0.0K
14:59 12.80 12.80 12.80 12.80 0.1K
15:00 12.80 12.80 12.80 12.80 0.0K
15:01 12.97 12.97 12.97 12.97 0.6K
15:02 12.97 12.97 12.82 12.82 0.1K
15:03 12.82 12.82 12.82 12.82 0.0K
15:04 12.82 12.82 12.82 12.82 0.0K
15:05 12.82 12.88 12.82 12.88 0.6K
15:06 12.88 12.88 12.88 12.88 0.0K
15:07 12.88 12.88 12.88 12.88 0.0K
15:08 12.88 12.88 12.88 12.88 0.0K
15:09 12.88 12.88 12.88 12.88 0.1K
15:10 12.80 12.88 12.80 12.88 12.6K
15:11 12.88 12.88 12.81 12.81 0.2K
15:12 12.81 12.81 12.81 12.81 0.1K
15:13 12.81 12.81 12.81 12.81 0.1K
15:14 12.81 12.81 12.81 12.81 0.0K
15:15 12.81 12.81 12.81 12.81 0.1K
15:16 12.88 12.88 12.88 12.88 0.2K
15:17 12.88 12.88 12.88 12.88 0.0K
15:18 12.79 12.79 12.75 12.75 2.3K
15:19 12.74 12.74 12.69 12.69 1.0K
15:20 12.67 12.67 12.67 12.67 0.1K
15:21 12.67 12.67 12.67 12.67 0.0K
15:22 12.66 12.71 12.66 12.71 0.4K
15:23 12.71 12.71 12.71 12.71 0.0K
15:24 12.71 12.71 12.71 12.71 0.0K
15:25 12.71 12.71 12.71 12.71 0.0K
15:26 12.71 12.71 12.71 12.71 0.1K
15:27 12.71 12.71 12.71 12.71 0.0K
15:28 12.71 12.71 12.71 12.71 0.0K
15:29 12.71 12.71 12.71 12.71 0.1K
15:30 12.71 12.71 12.71 12.71 0.1K
15:31 12.71 12.71 12.71 12.71 0.0K
15:32 12.71 12.71 12.71 12.71 0.0K
15:33 12.71 12.71 12.71 12.71 0.3K
15:34 12.71 12.71 12.71 12.71 0.0K
15:35 12.71 12.71 12.71 12.71 0.0K
15:36 12.71 12.71 12.71 12.71 0.0K
15:37 12.71 12.71 12.71 12.71 0.0K
15:38 12.66 12.74 12.66 12.74 2.4K
15:39 12.74 12.74 12.74 12.74 0.0K
15:40 12.74 12.74 12.74 12.74 0.0K
15:41 12.74 12.74 12.74 12.74 0.0K
15:42 12.74 12.74 12.74 12.74 0.4K
15:43 12.74 12.74 12.74 12.74 0.0K
15:44 12.74 12.74 12.74 12.74 0.0K
15:45 12.66 12.66 12.66 12.66 0.3K
15:46 12.66 12.66 12.65 12.66 1.1K
15:47 12.66 12.66 12.61 12.61 1.9K
15:48 12.60 12.72 12.59 12.59 2.0K
15:49 12.67 12.67 12.59 12.60 4.2K
15:50 12.60 12.67 12.59 12.60 1.1K
15:51 12.59 12.59 12.52 12.52 2.3K
15:52 12.48 12.55 12.48 12.55 3.5K
15:53 12.55 12.55 12.55 12.55 0.0K
15:54 12.50 12.60 12.50 12.55 1.5K
15:55 12.55 12.55 12.52 12.54 2.0K
15:56 12.61 12.61 12.61 12.61 0.2K
15:57 12.55 12.55 12.50 12.50 5.7K
15:58 12.51 12.58 12.51 12.53 6.4K
15:59 12.55 12.55 12.50 12.51 7.2K
16:00 12.49 12.53 12.49 12.50 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available