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 12.63 12.72 12.53 12.53 7.1K
09:32 12.53 12.53 12.53 12.53 0.0K
09:33 12.53 12.53 12.53 12.53 0.0K
09:34 12.53 12.53 12.53 12.53 0.0K
09:35 12.53 12.53 12.53 12.53 0.0K
09:36 12.53 12.53 12.53 12.53 0.0K
09:37 12.53 12.53 12.53 12.53 0.0K
09:38 12.53 12.53 12.53 12.53 0.0K
09:39 12.53 12.53 12.53 12.53 0.0K
09:40 12.53 12.53 12.53 12.53 0.0K
09:41 12.53 12.53 12.53 12.53 0.0K
09:42 12.63 12.63 12.63 12.63 0.3K
09:43 12.63 12.63 12.63 12.63 0.0K
09:44 12.63 12.63 12.63 12.63 0.0K
09:45 12.63 12.63 12.63 12.63 0.0K
09:46 12.63 12.63 12.63 12.63 0.0K
09:47 12.75 12.75 12.75 12.75 0.4K
09:48 12.75 12.75 12.75 12.75 0.1K
09:49 12.75 12.81 12.75 12.81 0.6K
09:50 12.82 12.82 12.70 12.70 1.0K
09:51 12.81 12.81 12.67 12.67 0.3K
09:52 12.80 12.80 12.67 12.67 0.4K
09:53 12.80 12.82 12.80 12.82 0.2K
09:54 12.82 13.04 12.78 13.04 0.4K
09:55 12.92 12.92 12.92 12.92 0.2K
09:56 12.87 13.02 12.83 12.83 1.3K
09:57 12.83 12.83 12.83 12.83 0.0K
09:58 12.83 12.83 12.83 12.83 0.0K
09:59 12.83 12.83 12.83 12.83 0.1K
10:00 12.83 12.83 12.83 12.83 0.0K
10:01 12.83 12.83 12.83 12.83 0.0K
10:02 12.83 12.83 12.83 12.83 0.0K
10:03 12.83 12.83 12.83 12.83 0.0K
10:04 12.83 12.83 12.83 12.83 0.2K
10:05 12.83 12.83 12.83 12.83 0.0K
10:06 12.83 12.83 12.83 12.83 0.0K
10:07 12.83 12.83 12.83 12.83 0.0K
10:08 12.83 12.83 12.83 12.83 0.0K
10:09 12.83 12.83 12.83 12.83 0.0K
10:10 12.83 12.83 12.83 12.83 0.0K
10:11 12.83 12.83 12.83 12.83 0.0K
10:12 12.83 12.83 12.83 12.83 0.0K
10:13 12.83 12.83 12.83 12.83 0.0K
10:14 12.83 12.83 12.83 12.83 0.0K
10:15 12.83 12.83 12.81 12.81 0.5K
10:16 12.84 12.86 12.84 12.86 1.6K
10:17 12.86 12.86 12.86 12.86 0.0K
10:18 12.86 12.86 12.86 12.86 0.0K
10:19 12.86 12.86 12.86 12.86 0.0K
10:20 12.86 12.86 12.86 12.86 0.0K
10:21 12.86 12.86 12.86 12.86 0.0K
10:22 12.86 12.86 12.86 12.86 0.0K
10:23 12.86 12.86 12.86 12.86 0.0K
10:24 12.86 12.86 12.86 12.86 0.1K
10:25 12.86 12.86 12.86 12.86 0.0K
10:26 12.86 12.86 12.86 12.86 0.0K
10:27 12.86 12.86 12.86 12.86 0.0K
10:28 12.86 12.86 12.86 12.86 0.0K
10:29 12.93 13.10 12.93 13.10 4.6K
10:30 13.08 13.08 13.08 13.08 0.2K
10:31 13.08 13.08 13.08 13.08 0.2K
10:32 13.21 13.23 13.21 13.23 2.5K
10:33 13.27 13.27 13.27 13.27 0.2K
10:34 13.27 13.27 13.27 13.27 0.1K
10:35 13.27 13.28 13.27 13.28 0.3K
10:36 13.28 13.28 13.26 13.26 1.6K
10:37 13.26 13.26 13.26 13.26 0.0K
10:38 13.26 13.26 13.26 13.26 0.0K
10:39 13.26 13.26 13.26 13.26 0.0K
10:40 13.26 13.26 13.26 13.26 0.0K
10:41 13.26 13.26 13.26 13.26 0.1K
10:42 13.26 13.26 13.26 13.26 0.0K
10:43 13.26 13.26 13.26 13.26 0.0K
10:44 13.26 13.26 13.26 13.26 0.0K
10:45 13.26 13.26 13.26 13.26 0.1K
10:46 13.26 13.26 13.26 13.26 0.0K
10:47 13.26 13.26 13.26 13.26 0.0K
10:48 13.26 13.26 13.26 13.26 0.1K
10:49 13.26 13.26 13.26 13.26 0.0K
10:50 13.26 13.26 13.26 13.26 0.0K
10:51 13.26 13.26 13.26 13.26 0.0K
10:52 12.94 13.22 12.94 13.22 0.3K
10:53 13.22 13.22 13.22 13.22 0.2K
10:54 13.22 13.22 13.22 13.22 0.0K
10:55 13.22 13.24 13.22 13.24 0.2K
10:56 13.25 13.25 13.25 13.25 2.7K
10:57 13.25 13.25 13.25 13.25 0.2K
10:58 13.20 13.20 13.20 13.20 0.3K
10:59 13.20 13.20 13.20 13.20 0.0K
11:00 13.20 13.20 13.20 13.20 0.0K
11:01 13.20 13.20 13.20 13.20 0.0K
11:02 13.20 13.20 13.20 13.20 0.1K
11:03 13.20 13.20 13.20 13.20 0.0K
11:04 13.20 13.20 13.20 13.20 0.0K
11:05 13.20 13.20 13.20 13.20 0.0K
11:06 13.20 13.20 13.20 13.20 0.0K
11:07 13.20 13.20 13.20 13.20 0.0K
11:08 13.20 13.20 13.20 13.20 0.0K
11:09 13.20 13.20 13.20 13.20 0.0K
11:10 13.20 13.20 13.20 13.20 0.0K
11:11 13.20 13.20 13.20 13.20 0.0K
11:12 13.20 13.20 13.20 13.20 0.0K
11:13 13.20 13.20 13.20 13.20 0.0K
11:14 13.29 13.29 13.29 13.29 3.0K
11:15 13.29 13.33 13.29 13.33 0.2K
11:16 13.33 13.33 13.33 13.33 0.0K
11:17 13.33 13.34 13.33 13.34 0.3K
11:18 13.34 13.34 13.26 13.26 0.2K
11:19 13.34 13.34 13.29 13.29 10.4K
11:20 13.43 13.43 13.43 13.43 0.5K
11:21 13.43 13.43 13.43 13.43 0.0K
11:22 13.34 13.38 13.34 13.38 5.4K
11:23 13.38 13.38 13.38 13.38 0.1K
11:24 13.29 13.29 13.15 13.15 3.0K
11:25 13.15 13.15 13.15 13.15 0.1K
11:26 13.15 13.16 13.15 13.16 0.3K
11:27 13.16 13.16 13.16 13.16 0.0K
11:28 13.16 13.16 13.16 13.16 0.0K
11:29 13.23 13.23 13.23 13.23 1.0K
11:30 13.23 13.23 13.23 13.23 0.0K
11:31 13.23 13.23 13.23 13.23 0.3K
11:32 13.25 13.26 13.25 13.26 1.4K
11:33 13.26 13.26 13.26 13.26 0.0K
11:34 13.25 13.25 13.25 13.25 0.1K
11:35 13.25 13.25 13.25 13.25 0.0K
11:36 13.23 13.23 13.20 13.20 0.7K
11:37 13.20 13.20 13.20 13.20 0.0K
11:38 13.18 13.18 13.18 13.18 0.6K
11:39 13.18 13.18 13.18 13.18 0.0K
11:40 13.18 13.18 13.18 13.18 0.0K
11:41 13.18 13.18 13.18 13.18 0.0K
11:42 13.18 13.18 13.18 13.18 0.0K
11:43 13.18 13.18 13.18 13.18 0.0K
11:44 13.18 13.18 13.18 13.18 0.0K
11:45 13.18 13.18 13.18 13.18 0.0K
11:46 13.18 13.18 13.18 13.18 0.0K
11:47 13.18 13.18 13.18 13.18 1.4K
11:48 13.18 13.18 13.18 13.18 0.0K
11:49 13.18 13.18 13.18 13.18 0.0K
11:50 13.18 13.30 13.18 13.25 28.0K
11:51 13.31 13.31 13.31 13.31 0.4K
11:52 13.25 13.31 13.25 13.31 2.1K
11:53 13.31 13.31 13.31 13.31 0.0K
11:54 13.31 13.31 13.31 13.31 0.0K
11:55 13.31 13.31 13.31 13.31 0.0K
11:56 13.31 13.31 13.31 13.31 0.0K
11:57 13.31 13.31 13.31 13.31 0.1K
11:58 13.31 13.31 13.31 13.31 0.0K
11:59 13.31 13.31 13.31 13.31 0.0K
12:00 13.31 13.31 13.31 13.31 0.0K
12:01 13.31 13.31 13.31 13.31 0.1K
12:02 13.31 13.31 13.31 13.31 0.0K
12:03 13.31 13.31 13.31 13.31 0.0K
12:04 13.31 13.31 13.31 13.31 0.0K
12:05 13.31 13.31 13.31 13.31 0.0K
12:06 13.31 13.31 13.31 13.31 0.0K
12:07 13.31 13.31 13.31 13.31 0.0K
12:08 13.31 13.31 13.31 13.31 0.1K
12:09 13.31 13.31 13.31 13.31 0.0K
12:10 13.31 13.31 13.31 13.31 0.0K
12:11 13.31 13.31 13.31 13.31 0.0K
12:12 13.31 13.31 13.31 13.31 0.1K
12:13 13.31 13.31 13.31 13.31 0.0K
12:14 13.31 13.31 13.27 13.27 0.3K
12:15 13.27 13.27 13.27 13.27 0.0K
12:16 13.37 13.37 13.37 13.37 0.9K
12:17 13.33 13.33 13.33 13.33 0.4K
12:18 13.33 13.33 13.33 13.33 0.0K
12:19 13.33 13.33 13.33 13.33 0.0K
12:20 13.33 13.33 13.33 13.33 0.0K
12:21 13.33 13.33 13.33 13.33 0.0K
12:22 13.33 13.33 13.33 13.33 0.2K
12:23 13.33 13.33 13.33 13.33 0.2K
12:24 13.33 13.33 13.33 13.33 0.0K
12:25 13.33 13.33 13.33 13.33 0.0K
12:26 13.35 13.38 13.35 13.38 0.5K
12:27 13.38 13.38 13.38 13.38 0.0K
12:28 13.38 13.38 13.38 13.38 0.1K
12:29 13.42 13.42 13.39 13.39 0.2K
12:30 13.39 13.39 13.39 13.39 0.2K
12:31 13.39 13.39 13.39 13.39 0.0K
12:32 13.34 13.50 13.34 13.50 2.4K
12:33 13.50 13.50 13.50 13.50 0.1K
12:34 13.50 13.50 13.50 13.50 0.0K
12:35 13.50 13.50 13.50 13.50 1.1K
12:36 13.50 13.50 13.50 13.50 0.0K
12:37 13.50 13.50 13.50 13.50 0.0K
12:38 13.50 13.50 13.50 13.50 0.0K
12:39 13.50 13.50 13.50 13.50 0.0K
12:40 13.50 13.50 13.50 13.50 0.0K
12:41 13.51 13.51 13.49 13.49 1.5K
12:42 13.49 13.65 13.49 13.65 1.9K
12:43 13.65 13.65 13.65 13.65 0.0K
12:44 13.65 13.65 13.65 13.65 0.5K
12:45 13.65 13.65 13.65 13.65 0.0K
12:46 13.65 13.65 13.65 13.65 0.0K
12:47 13.65 13.65 13.65 13.65 0.0K
12:48 13.65 13.65 13.65 13.65 0.0K
12:49 13.65 13.65 13.65 13.65 0.0K
12:50 13.65 13.65 13.65 13.65 0.0K
12:51 13.65 13.65 13.65 13.65 0.0K
12:52 13.65 13.65 13.65 13.65 0.3K
12:53 13.65 13.65 13.65 13.65 0.0K
12:54 13.65 13.65 13.65 13.65 0.1K
12:55 13.65 13.65 13.65 13.65 0.0K
12:56 13.65 13.65 13.65 13.65 0.1K
12:57 13.53 13.53 13.53 13.53 0.2K
12:58 13.73 13.73 13.66 13.66 0.7K
12:59 13.66 13.66 13.66 13.66 0.0K
13:00 13.66 13.66 13.66 13.66 0.1K
13:01 13.66 13.66 13.66 13.66 0.0K
13:02 13.66 13.66 13.66 13.66 0.0K
13:03 13.66 13.66 13.66 13.66 0.0K
13:04 13.70 13.70 13.70 13.70 0.1K
13:05 13.70 13.70 13.70 13.70 0.0K
13:06 13.70 13.70 13.70 13.70 0.0K
13:07 13.70 13.70 13.46 13.46 0.5K
13:08 13.46 13.46 13.46 13.46 0.0K
13:09 13.46 13.46 13.46 13.46 0.0K
13:10 13.46 13.46 13.46 13.46 0.0K
13:11 13.46 13.46 13.46 13.46 0.0K
13:12 13.46 13.46 13.46 13.46 0.0K
13:13 13.46 13.46 13.46 13.46 0.0K
13:14 13.46 13.46 13.46 13.46 0.0K
13:15 13.71 13.71 13.71 13.71 1.0K
13:16 13.71 13.71 13.71 13.71 0.0K
13:17 13.71 13.71 13.71 13.71 0.1K
13:18 13.71 13.71 13.71 13.71 0.0K
13:19 13.51 13.84 13.51 13.84 4.6K
13:20 13.84 13.84 13.84 13.84 0.0K
13:21 13.84 13.84 13.84 13.84 0.0K
13:22 13.84 13.84 13.84 13.84 0.0K
13:23 13.84 13.84 13.80 13.80 0.2K
13:24 13.85 13.85 13.72 13.72 3.1K
13:25 13.72 13.72 13.72 13.72 0.2K
13:26 13.72 13.72 13.72 13.72 0.0K
13:27 13.72 13.72 13.72 13.72 0.0K
13:28 13.72 13.72 13.72 13.72 0.1K
13:29 13.72 13.72 13.72 13.72 0.1K
13:30 13.96 13.96 13.86 13.86 7.7K
13:31 13.86 13.86 13.86 13.86 0.0K
13:32 13.86 13.86 13.86 13.86 0.0K
13:33 13.86 13.86 13.86 13.86 0.0K
13:34 13.86 13.86 13.86 13.86 0.0K
13:35 13.86 13.86 13.86 13.86 0.0K
13:36 13.95 13.95 13.95 13.95 0.1K
13:37 13.95 13.95 13.95 13.95 0.3K
13:38 13.95 13.95 13.95 13.95 0.0K
13:39 13.95 13.95 13.86 13.86 1.3K
13:40 13.86 13.98 13.86 13.98 8.2K
13:41 13.98 13.98 13.80 13.80 2.4K
13:42 13.94 13.94 13.94 13.94 0.1K
13:43 13.94 13.94 13.73 13.73 0.2K
13:44 13.73 13.73 13.73 13.73 0.0K
13:45 13.72 13.72 13.72 13.72 0.1K
13:46 13.72 13.72 13.72 13.72 0.0K
13:47 13.72 13.72 13.72 13.72 0.0K
13:48 13.72 13.72 13.72 13.72 0.1K
13:49 13.72 13.72 13.72 13.72 0.1K
13:50 13.79 13.97 13.79 13.97 1.2K
13:51 13.97 13.97 13.97 13.97 0.0K
13:52 13.79 13.79 13.69 13.79 0.5K
13:53 13.79 13.79 13.79 13.79 0.0K
13:54 13.79 13.79 13.65 13.65 0.5K
13:55 13.65 13.65 13.65 13.65 0.1K
13:56 13.65 13.65 13.65 13.65 0.0K
13:57 13.61 13.61 13.61 13.61 1.6K
13:58 13.61 13.61 13.61 13.61 0.1K
13:59 13.61 13.61 13.61 13.61 0.0K
14:00 13.61 13.61 13.61 13.61 0.0K
14:01 13.60 13.60 13.60 13.60 0.7K
14:02 13.60 13.60 13.60 13.60 0.0K
14:03 13.60 13.60 13.60 13.60 0.0K
14:04 13.61 13.61 13.61 13.61 0.2K
14:05 13.61 13.61 13.61 13.61 0.0K
14:06 13.61 13.61 13.61 13.61 0.0K
14:07 13.61 13.61 13.61 13.61 0.0K
14:08 13.61 13.61 13.61 13.61 0.0K
14:09 13.50 13.50 13.50 13.50 0.3K
14:10 13.57 13.57 13.57 13.57 0.4K
14:11 13.57 13.57 13.57 13.57 0.0K
14:12 13.57 13.57 13.57 13.57 0.1K
14:13 13.57 13.57 13.57 13.57 0.0K
14:14 13.57 13.57 13.57 13.57 0.1K
14:15 13.57 13.57 13.57 13.57 0.0K
14:16 13.57 13.57 13.57 13.57 0.0K
14:17 13.57 13.57 13.57 13.57 0.2K
14:18 13.57 13.57 13.57 13.57 0.1K
14:19 13.57 13.57 13.57 13.57 0.1K
14:20 13.57 13.57 13.57 13.57 0.0K
14:21 13.57 13.57 13.57 13.57 0.0K
14:22 13.57 13.57 13.57 13.57 0.1K
14:23 13.57 13.78 13.51 13.51 0.7K
14:24 13.61 13.61 13.52 13.60 0.5K
14:25 13.52 13.60 13.52 13.53 1.0K
14:26 13.59 13.59 13.59 13.59 0.1K
14:27 13.59 13.59 13.59 13.59 0.0K
14:28 13.74 13.74 13.53 13.58 1.4K
14:29 13.58 13.58 13.58 13.58 0.0K
14:30 13.59 13.59 13.53 13.58 1.0K
14:31 13.57 13.57 13.57 13.57 0.3K
14:32 13.57 13.57 13.57 13.57 0.2K
14:33 13.57 13.57 13.57 13.57 0.0K
14:34 13.57 13.57 13.57 13.57 0.0K
14:35 13.57 13.57 13.57 13.57 0.0K
14:36 13.57 13.57 13.51 13.51 1.0K
14:37 13.51 13.51 13.51 13.51 0.3K
14:38 13.61 13.61 13.61 13.61 0.4K
14:39 13.61 13.70 13.61 13.70 0.4K
14:40 13.70 13.70 13.70 13.70 0.0K
14:41 13.70 13.70 13.61 13.61 0.1K
14:42 13.61 13.61 13.61 13.61 0.0K
14:43 13.61 13.71 13.61 13.71 0.2K
14:44 13.71 13.71 13.71 13.71 0.1K
14:45 13.61 13.61 13.61 13.61 0.2K
14:46 13.61 13.61 13.61 13.61 0.2K
14:47 13.61 13.61 13.61 13.61 0.0K
14:48 13.52 13.52 13.52 13.52 0.3K
14:49 13.51 13.51 13.51 13.51 0.2K
14:50 13.50 13.50 13.50 13.50 0.4K
14:51 13.50 13.68 13.50 13.68 0.3K
14:52 13.68 13.68 13.68 13.68 0.0K
14:53 13.51 13.59 13.51 13.59 0.3K
14:54 13.54 13.54 13.54 13.54 0.2K
14:55 13.54 13.54 13.50 13.50 0.2K
14:56 13.60 13.60 13.50 13.50 0.4K
14:57 13.50 13.50 13.50 13.50 0.0K
14:58 13.50 13.50 13.48 13.48 0.8K
14:59 13.48 13.48 13.48 13.48 0.0K
15:00 13.48 13.48 13.48 13.48 0.0K
15:01 13.48 13.48 13.48 13.48 0.0K
15:02 13.55 13.55 13.55 13.55 0.1K
15:03 13.55 13.55 13.55 13.55 0.0K
15:04 13.61 13.61 13.56 13.56 5.5K
15:05 13.68 13.68 13.68 13.68 0.3K
15:06 13.68 13.68 13.68 13.68 0.0K
15:07 13.68 13.68 13.68 13.68 0.0K
15:08 13.68 13.68 13.68 13.68 0.0K
15:09 13.71 13.71 13.66 13.66 1.1K
15:10 13.66 13.66 13.66 13.66 0.0K
15:11 13.74 13.74 13.74 13.74 0.1K
15:12 13.74 13.74 13.74 13.74 0.0K
15:13 13.74 13.74 13.74 13.74 0.0K
15:14 13.74 13.74 13.65 13.65 0.2K
15:15 13.74 13.74 13.74 13.74 0.1K
15:16 13.74 13.74 13.60 13.60 0.2K
15:17 13.57 13.57 13.57 13.57 0.2K
15:18 13.57 13.57 13.57 13.57 0.2K
15:19 13.65 13.65 13.55 13.55 0.2K
15:20 13.55 13.55 13.55 13.55 0.3K
15:21 13.56 13.56 13.56 13.56 0.2K
15:22 13.56 13.56 13.55 13.55 0.4K
15:23 13.55 13.55 13.55 13.55 0.0K
15:24 13.55 13.55 13.55 13.55 0.0K
15:25 13.55 13.55 13.55 13.55 0.0K
15:26 13.55 13.72 13.55 13.72 2.0K
15:27 13.72 13.72 13.57 13.57 0.8K
15:28 13.57 13.57 13.57 13.57 0.0K
15:29 13.57 13.57 13.57 13.57 0.0K
15:30 13.57 13.57 13.57 13.57 0.7K
15:31 13.57 13.57 13.57 13.57 0.1K
15:32 13.70 13.70 13.70 13.70 0.1K
15:33 13.70 13.70 13.70 13.70 0.2K
15:34 13.70 13.70 13.70 13.70 0.1K
15:35 13.70 13.70 13.70 13.70 0.0K
15:36 13.64 13.64 13.64 13.64 0.2K
15:37 13.56 13.56 13.56 13.56 0.6K
15:38 13.57 13.57 13.57 13.57 0.2K
15:39 13.57 13.57 13.57 13.57 0.0K
15:40 13.65 13.65 13.65 13.65 0.2K
15:41 13.65 13.65 13.65 13.65 0.0K
15:42 13.58 13.58 13.57 13.57 1.0K
15:43 13.57 13.57 13.57 13.57 0.0K
15:44 13.57 13.57 13.57 13.57 0.6K
15:45 13.57 13.57 13.57 13.57 0.0K
15:46 13.57 13.59 13.57 13.59 0.9K
15:47 13.59 13.59 13.59 13.59 0.0K
15:48 13.79 13.79 13.57 13.57 6.5K
15:49 13.57 13.57 13.57 13.57 0.8K
15:50 13.70 13.72 13.70 13.72 2.6K
15:51 13.78 13.78 13.69 13.69 1.4K
15:52 13.69 13.69 13.57 13.57 0.8K
15:53 13.57 13.57 13.57 13.57 0.3K
15:54 13.65 13.65 13.65 13.65 0.7K
15:55 13.65 13.65 13.59 13.65 0.9K
15:56 13.65 13.65 13.58 13.58 1.5K
15:57 13.59 13.68 13.58 13.68 4.3K
15:58 13.68 13.68 13.68 13.68 1.5K
15:59 13.68 13.76 13.68 13.69 2.3K
16:00 13.69 13.77 13.69 13.70 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available