GH Research

GHRS
🏛️ usa →
14.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.15 12.15 12.04 12.05 4.8K
09:33 12.12 12.12 12.12 12.12 2.1K
09:49 11.93 11.93 11.93 11.93 0.8K
10:02 12.01 12.01 12.01 12.01 0.4K
10:03 11.91 12.01 11.91 12.00 2.1K
10:04 12.00 12.00 12.00 12.00 0.4K
10:05 12.00 12.00 12.00 12.00 0.5K
10:11 12.09 12.09 12.09 12.09 2.0K
10:13 12.00 12.00 11.92 12.00 22.0K
10:14 12.00 12.08 12.00 12.07 28.1K
10:17 12.00 12.06 12.00 12.06 3.1K
10:18 12.07 12.07 12.07 12.07 1.8K
10:21 12.10 12.10 12.10 12.10 0.6K
10:25 12.07 12.07 12.07 12.07 0.9K
10:27 12.03 12.03 12.03 12.03 0.9K
10:28 12.03 12.03 12.03 12.03 2.6K
10:36 12.00 12.02 12.00 12.02 0.5K
10:37 12.01 12.01 12.01 12.01 0.2K
10:38 12.01 12.03 12.01 12.03 1.8K
10:40 12.02 12.04 12.00 12.04 54.2K
10:41 12.00 12.00 12.00 12.00 3.6K
10:43 12.00 12.00 12.00 12.00 0.5K
10:45 12.04 12.04 12.04 12.04 1.0K
10:55 12.02 12.02 12.02 12.02 0.3K
10:59 12.00 12.00 12.00 12.00 1.3K
11:01 12.05 12.05 12.05 12.05 0.1K
11:02 12.04 12.04 12.04 12.04 0.9K
11:11 12.00 12.00 12.00 12.00 0.3K
11:12 12.00 12.00 12.00 12.00 0.4K
11:17 12.00 12.00 12.00 12.00 0.4K
11:23 12.01 12.01 12.01 12.01 2.3K
11:24 12.00 12.00 12.00 12.00 0.8K
11:26 12.00 12.00 12.00 12.00 0.9K
11:27 11.98 11.98 11.96 11.96 0.7K
11:30 11.94 11.94 11.94 11.94 0.1K
11:31 11.94 11.94 11.94 11.94 0.2K
11:35 11.95 11.95 11.95 11.95 0.4K
11:44 11.98 11.98 11.98 11.98 1.0K
11:47 11.95 11.95 11.95 11.95 0.2K
11:49 11.96 11.96 11.96 11.96 1.4K
11:50 11.94 11.94 11.94 11.94 0.9K
11:53 11.93 11.93 11.93 11.93 0.6K
11:55 11.87 11.87 11.87 11.87 0.2K
11:56 11.94 11.94 11.94 11.94 0.5K
12:01 11.91 11.91 11.91 11.91 0.2K
12:03 11.91 11.91 11.91 11.91 0.5K
12:11 11.91 11.91 11.90 11.90 2.1K
12:12 11.90 11.90 11.90 11.90 1.0K
12:14 11.93 11.93 11.93 11.93 0.9K
12:20 11.86 11.86 11.86 11.86 0.3K
12:24 11.95 11.95 11.95 11.95 0.1K
12:27 11.97 11.97 11.97 11.97 2.3K
12:39 11.95 11.95 11.93 11.93 0.8K
12:43 11.90 11.90 11.90 11.90 0.3K
12:45 11.86 11.86 11.86 11.86 0.1K
12:46 11.86 11.86 11.86 11.86 1.5K
12:54 11.86 11.86 11.86 11.86 0.1K
12:55 11.79 11.79 11.79 11.79 1.0K
13:10 11.79 11.79 11.79 11.79 6.8K
13:11 11.82 11.82 11.82 11.82 0.8K
13:17 11.88 11.88 11.88 11.88 2.6K
13:18 11.84 11.85 11.84 11.85 0.6K
13:19 11.84 11.85 11.84 11.85 0.6K
13:20 11.86 11.88 11.86 11.88 3.4K
13:22 11.94 11.94 11.94 11.94 0.5K
13:25 11.99 12.00 11.99 12.00 0.7K
13:26 12.00 12.00 11.95 12.00 9.8K
13:27 11.88 11.88 11.88 11.88 0.4K
13:28 11.95 12.00 11.91 12.00 11.6K
13:29 12.01 12.01 12.01 12.01 3.3K
13:38 12.01 12.01 12.01 12.01 0.3K
13:40 12.02 12.02 12.02 12.02 3.1K
13:41 12.01 12.01 12.01 12.01 1.8K
13:43 12.03 12.03 12.03 12.03 4.3K
13:44 12.03 12.03 12.03 12.03 0.9K
13:45 12.03 12.03 12.03 12.03 0.4K
13:46 12.05 12.05 12.05 12.05 0.6K
13:48 12.04 12.04 12.04 12.04 0.2K
13:49 12.05 12.05 12.05 12.05 0.2K
13:50 12.05 12.05 12.05 12.05 0.5K
13:51 12.05 12.05 12.05 12.05 0.1K
13:52 12.06 12.06 12.06 12.06 0.5K
13:55 12.14 12.14 12.09 12.09 0.3K
13:56 12.09 12.09 12.09 12.09 0.4K
13:57 12.09 12.09 12.09 12.09 1.4K
14:03 12.12 12.12 12.12 12.12 0.4K
14:05 12.12 12.12 12.12 12.12 0.1K
14:07 12.07 12.10 12.07 12.09 1.6K
14:08 12.10 12.10 12.10 12.10 0.3K
14:09 12.09 12.09 12.09 12.09 0.5K
14:10 12.10 12.10 12.10 12.10 0.1K
14:11 12.09 12.10 12.08 12.08 2.4K
14:12 12.10 12.11 12.08 12.11 7.9K
14:13 12.11 12.11 12.11 12.11 0.5K
14:15 12.14 12.14 12.11 12.11 0.8K
14:17 12.13 12.13 12.11 12.11 1.8K
14:20 12.11 12.11 12.11 12.11 0.8K
14:21 12.12 12.19 12.12 12.19 3.2K
14:25 12.29 12.29 12.29 12.29 3.5K
14:27 12.28 12.28 12.01 12.01 19.2K
14:28 12.04 12.04 12.04 12.04 0.1K
14:29 12.11 12.18 12.11 12.17 12.4K
14:30 12.18 12.18 12.18 12.18 0.8K
14:31 12.18 12.23 12.18 12.23 4.8K
14:32 12.21 12.21 12.21 12.21 0.4K
14:33 12.15 12.15 12.15 12.15 0.8K
14:40 12.34 12.34 12.34 12.34 0.2K
14:42 12.34 12.34 12.34 12.34 0.6K
14:48 12.16 12.16 12.16 12.16 0.4K
14:50 12.17 12.17 12.17 12.17 1.4K
14:53 12.35 12.35 12.35 12.35 1.3K
14:59 12.23 12.23 12.23 12.23 0.3K
15:00 12.20 12.20 12.20 12.20 0.1K
15:01 12.17 12.17 12.17 12.17 0.7K
15:02 12.20 12.20 12.16 12.16 6.3K
15:03 12.19 12.19 12.19 12.19 0.8K
15:04 12.23 12.27 12.23 12.27 0.6K
15:09 12.23 12.23 12.23 12.23 0.3K
15:10 12.17 12.17 12.17 12.17 1.5K
15:11 12.12 12.12 12.12 12.12 0.4K
15:12 12.15 12.15 12.15 12.15 0.8K
15:16 12.14 12.14 12.14 12.14 1.7K
15:17 12.14 12.14 12.14 12.14 0.4K
15:19 12.13 12.13 12.13 12.13 1.7K
15:20 12.10 12.13 12.10 12.13 0.7K
15:21 12.13 12.13 12.13 12.13 0.1K
15:22 12.13 12.16 12.13 12.16 2.0K
15:23 12.13 12.13 12.13 12.13 0.1K
15:24 12.16 12.16 12.16 12.16 0.1K
15:25 12.13 12.16 12.13 12.16 0.3K
15:26 12.13 12.14 12.09 12.13 13.8K
15:29 12.15 12.15 12.15 12.15 50.2K
15:31 12.24 12.26 12.23 12.24 0.5K
15:32 12.29 12.29 12.29 12.29 0.2K
15:34 12.29 12.29 12.29 12.29 0.4K
15:35 12.30 12.30 12.30 12.30 1.0K
15:36 12.30 12.32 12.30 12.32 0.7K
15:38 12.32 12.32 12.32 12.32 0.5K
15:40 12.32 12.32 12.30 12.30 1.2K
15:41 12.31 12.35 12.31 12.35 6.3K
15:43 12.26 12.26 12.26 12.26 2.2K
15:46 12.28 12.28 12.08 12.28 27.6K
15:47 12.25 12.25 12.15 12.17 51.5K
15:48 12.15 12.15 12.11 12.13 56.7K
15:49 12.11 12.14 12.09 12.13 11.1K
15:50 12.10 12.13 12.08 12.09 1.5K
15:51 12.09 12.09 12.09 12.09 1.4K
15:52 12.10 12.10 12.06 12.06 15.5K
15:53 12.06 12.06 12.03 12.03 2.3K
15:54 12.07 12.07 12.04 12.04 0.7K
15:55 12.07 12.07 12.04 12.05 1.6K
15:56 12.07 12.07 12.04 12.04 0.9K
15:57 12.05 12.05 12.01 12.02 3.2K
15:58 12.00 12.05 12.00 12.03 107.4K
15:59 12.04 12.10 12.01 12.10 37.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available