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 12.41 12.41 12.39 12.39 5.0K
09:31 12.24 12.24 12.24 12.24 0.6K
09:37 12.19 12.19 12.19 12.19 0.4K
09:38 12.11 12.11 12.11 12.11 0.2K
09:40 12.10 12.13 11.96 12.13 0.9K
09:55 12.10 12.10 12.10 12.10 0.6K
10:03 12.25 12.25 12.25 12.25 0.2K
10:06 12.09 12.09 12.08 12.08 2.4K
10:07 12.08 12.08 12.08 12.08 1.9K
10:08 12.09 12.09 12.09 12.09 0.3K
10:09 11.95 12.13 11.95 12.13 1.1K
10:10 12.21 12.21 12.21 12.21 0.5K
10:11 12.14 12.14 12.14 12.14 0.2K
10:12 12.23 12.23 12.16 12.16 2.8K
10:13 12.10 12.10 12.06 12.06 1.4K
10:18 12.01 12.01 12.01 12.01 0.1K
10:19 11.94 11.94 11.94 11.94 100.9K
10:20 12.02 12.02 11.91 11.91 2.2K
10:21 11.91 11.96 11.91 11.96 6.8K
10:22 11.95 11.95 11.95 11.95 0.2K
10:23 11.96 11.96 11.96 11.96 0.7K
10:24 11.98 11.98 11.91 11.91 1.6K
10:28 11.87 11.87 11.78 11.78 5.4K
10:29 11.88 11.88 11.88 11.88 1.2K
10:30 11.94 11.94 11.94 11.94 0.5K
10:31 11.93 11.93 11.93 11.93 0.7K
10:42 11.83 11.85 11.83 11.85 0.4K
10:44 11.78 11.78 11.78 11.78 0.6K
10:46 11.73 11.73 11.73 11.73 0.3K
10:49 11.72 11.72 11.72 11.72 0.1K
10:50 11.69 11.69 11.69 11.69 4.2K
10:51 11.64 11.64 11.58 11.63 1.4K
10:53 11.70 11.70 11.65 11.69 2.0K
10:54 11.69 11.69 11.68 11.68 0.4K
10:55 11.68 11.68 11.68 11.68 1.2K
10:56 11.68 11.68 11.68 11.68 0.4K
10:59 11.74 11.74 11.67 11.67 0.4K
11:00 11.75 12.00 11.74 12.00 1.4K
11:01 11.90 11.90 11.90 11.90 0.6K
11:08 11.81 11.81 11.81 11.81 0.2K
11:10 11.90 11.90 11.90 11.90 1.1K
11:11 11.80 11.80 11.80 11.80 1.3K
11:12 11.79 11.83 11.77 11.83 1.5K
11:14 11.82 11.82 11.82 11.82 0.1K
11:15 11.81 11.81 11.81 11.81 0.9K
11:16 11.78 11.78 11.78 11.78 0.2K
11:20 11.77 11.77 11.77 11.77 0.3K
11:22 11.77 11.77 11.77 11.77 0.1K
11:24 11.78 11.78 11.77 11.77 0.9K
11:28 11.81 11.81 11.81 11.81 0.4K
11:29 11.78 11.78 11.70 11.70 1.8K
11:34 11.68 11.68 11.68 11.68 0.1K
11:35 11.68 11.74 11.68 11.68 0.9K
11:36 11.53 11.53 11.53 11.53 15.8K
11:37 11.51 11.51 11.44 11.44 2.2K
11:38 11.53 11.59 11.53 11.53 1.4K
11:40 11.74 11.74 11.53 11.53 0.4K
11:41 11.53 11.53 11.53 11.53 0.1K
11:44 11.56 11.56 11.35 11.34 0.6K
11:49 11.67 11.67 11.67 11.67 0.1K
11:50 12.00 12.00 12.00 12.00 1.1K
11:52 11.68 11.68 11.67 11.67 0.4K
12:02 11.70 11.70 11.70 11.70 0.5K
12:03 11.63 11.65 11.63 11.65 1.6K
12:04 11.67 11.67 11.67 11.67 1.5K
12:14 11.96 11.96 11.96 11.96 0.1K
12:15 11.66 11.66 11.62 11.62 0.7K
12:17 11.69 11.69 11.69 11.69 0.4K
12:19 11.70 11.70 11.70 11.70 0.5K
12:21 11.65 11.65 11.65 11.65 0.4K
12:29 11.68 11.68 11.68 11.68 0.5K
12:33 11.75 11.75 11.68 11.69 3.0K
12:35 11.73 11.73 11.73 11.73 0.4K
12:37 11.70 11.70 11.70 11.70 0.4K
12:39 11.70 11.70 11.70 11.70 0.1K
12:40 11.70 11.70 11.70 11.70 0.3K
12:42 11.61 11.61 11.61 11.61 0.1K
12:44 11.64 11.64 11.61 11.61 1.1K
12:45 11.73 11.73 11.73 11.73 0.3K
12:48 11.62 11.62 11.62 11.62 0.1K
12:49 11.54 11.54 11.54 11.54 1.3K
12:50 11.50 11.50 11.50 11.50 2.1K
12:52 11.55 11.55 11.55 11.55 0.6K
12:53 11.55 11.55 11.55 11.55 1.4K
12:57 11.55 11.62 11.55 11.62 0.2K
12:59 11.55 11.55 11.55 11.55 0.1K
13:01 11.55 11.62 11.55 11.59 3.3K
13:03 11.65 11.72 11.65 11.72 7.6K
13:07 11.79 11.79 11.79 11.79 1.3K
13:12 11.76 11.76 11.76 11.76 0.4K
13:28 11.79 11.79 11.79 11.79 1.0K
13:30 11.84 11.84 11.77 11.77 1.8K
13:36 11.77 11.77 11.77 11.77 1.9K
13:43 11.76 11.76 11.76 11.76 1.4K
13:44 11.78 11.86 11.73 11.85 6.7K
13:45 11.74 11.88 11.74 11.84 38.6K
13:46 11.81 11.81 11.69 11.69 1.3K
13:47 11.70 11.71 11.70 11.70 0.9K
13:49 11.76 11.76 11.76 11.76 0.9K
13:52 11.77 11.77 11.77 11.77 0.1K
13:55 11.77 11.77 11.74 11.74 0.5K
13:56 11.76 11.76 11.76 11.76 0.6K
13:57 11.79 11.88 11.79 11.88 3.0K
13:58 11.90 11.90 11.88 11.88 1.1K
13:59 11.88 11.88 11.86 11.86 0.2K
14:00 11.89 11.95 11.89 11.95 1.0K
14:03 12.02 12.02 12.02 12.02 6.2K
14:07 11.86 11.86 11.86 11.86 0.6K
14:14 11.96 11.96 11.96 11.96 1.2K
14:18 11.90 11.90 11.90 11.90 0.8K
14:21 11.93 11.99 11.93 11.99 4.2K
14:31 11.88 11.88 11.88 11.88 0.2K
14:38 11.94 11.94 11.94 11.94 0.4K
14:45 11.90 11.90 11.90 11.90 1.0K
14:49 11.87 11.87 11.87 11.87 1.1K
15:00 11.86 11.86 11.86 11.86 0.7K
15:09 11.75 11.76 11.75 11.76 4.0K
15:10 11.80 11.86 11.80 11.86 2.9K
15:11 11.84 11.84 11.84 11.84 0.2K
15:13 11.81 11.81 11.81 11.81 0.2K
15:15 11.81 11.81 11.81 11.81 0.2K
15:16 11.85 11.85 11.85 11.85 0.2K
15:18 11.81 11.81 11.81 11.81 0.2K
15:20 11.87 11.87 11.87 11.87 0.8K
15:21 11.85 11.85 11.85 11.85 0.2K
15:22 11.89 11.89 11.89 11.89 0.2K
15:23 11.85 11.85 11.85 11.85 1.0K
15:26 11.84 11.85 11.84 11.85 0.6K
15:27 11.85 11.85 11.83 11.83 0.6K
15:28 11.81 11.81 11.81 11.81 0.7K
15:29 11.81 11.81 11.81 11.81 0.6K
15:30 11.82 11.82 11.82 11.82 0.3K
15:31 11.83 11.83 11.83 11.83 0.1K
15:34 11.81 11.84 11.81 11.84 2.7K
15:39 11.88 11.88 11.88 11.88 0.4K
15:40 11.88 11.89 11.88 11.89 0.2K
15:41 11.89 11.89 11.89 11.89 0.6K
15:48 11.89 11.89 11.89 11.89 0.3K
15:49 11.89 11.89 11.82 11.82 0.5K
15:50 11.81 11.88 11.81 11.88 0.8K
15:51 11.83 11.88 11.83 11.88 0.3K
15:52 11.88 11.88 11.88 11.88 0.1K
15:53 11.88 11.88 11.82 11.84 0.8K
15:54 11.84 11.87 11.83 11.87 1.9K
15:56 11.83 11.83 11.83 11.83 0.1K
15:57 11.87 11.87 11.81 11.81 1.8K
15:58 11.83 11.87 11.75 11.76 11.2K
15:59 11.79 11.80 11.69 11.80 19.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available