Grid Dynamics

GDYN
🏛️ usa →
8.35
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.69 11.69 11.61 11.64 4.4K
09:31 11.65 11.68 11.65 11.68 0.4K
09:32 11.72 11.72 11.71 11.71 1.5K
09:37 11.67 11.67 11.67 11.67 0.5K
09:38 11.67 11.67 11.67 11.67 0.2K
09:39 11.67 11.67 11.67 11.67 0.7K
09:41 11.69 11.69 11.69 11.69 0.9K
09:42 11.65 11.65 11.64 11.64 1.2K
09:43 11.67 11.67 11.67 11.67 2.9K
09:48 11.61 11.61 11.61 11.61 2.5K
09:49 11.60 11.60 11.58 11.58 0.5K
09:50 11.58 11.58 11.58 11.58 0.5K
09:52 11.55 11.55 11.55 11.55 0.5K
09:53 11.57 11.57 11.57 11.57 0.3K
09:54 11.58 11.58 11.57 11.57 2.3K
09:58 11.55 11.55 11.55 11.55 1.8K
10:00 11.55 11.59 11.55 11.59 1.7K
10:02 11.59 11.59 11.59 11.59 0.2K
10:05 11.60 11.60 11.60 11.60 1.9K
10:08 11.59 11.59 11.59 11.59 0.6K
10:09 11.59 11.59 11.59 11.59 1.3K
10:10 11.62 11.62 11.62 11.62 0.6K
10:11 11.62 11.62 11.62 11.62 0.3K
10:12 11.62 11.63 11.62 11.63 0.2K
10:13 11.63 11.63 11.63 11.63 2.4K
10:15 11.65 11.69 11.65 11.69 1.6K
10:17 11.70 11.70 11.70 11.70 0.4K
10:18 11.71 11.71 11.71 11.71 1.0K
10:23 11.76 11.76 11.76 11.76 1.3K
10:24 11.75 11.76 11.75 11.76 2.9K
10:29 11.74 11.74 11.74 11.74 0.6K
10:33 11.76 11.76 11.76 11.76 1.6K
10:34 11.76 11.76 11.76 11.76 0.8K
10:35 11.77 11.77 11.77 11.77 0.7K
10:37 11.77 11.77 11.77 11.77 0.5K
10:39 11.77 11.77 11.77 11.77 1.2K
10:42 11.77 11.77 11.77 11.77 1.2K
10:43 11.76 11.76 11.75 11.75 1.3K
10:44 11.76 11.76 11.76 11.76 1.3K
10:48 11.71 11.71 11.71 11.71 0.7K
10:50 11.72 11.73 11.72 11.73 0.8K
10:51 11.74 11.75 11.74 11.75 2.1K
10:52 11.75 11.75 11.74 11.74 0.7K
10:54 11.74 11.74 11.74 11.74 0.7K
10:55 11.75 11.75 11.75 11.75 1.2K
10:59 11.72 11.72 11.71 11.71 1.1K
11:00 11.73 11.74 11.73 11.74 1.1K
11:02 11.74 11.74 11.74 11.74 0.8K
11:07 11.74 11.75 11.74 11.75 0.7K
11:09 11.73 11.73 11.72 11.73 0.9K
11:11 11.73 11.73 11.73 11.73 0.8K
11:15 11.74 11.74 11.74 11.74 0.1K
11:16 11.74 11.74 11.74 11.74 0.4K
11:18 11.73 11.73 11.73 11.73 0.5K
11:19 11.73 11.73 11.73 11.73 0.8K
11:20 11.72 11.72 11.72 11.72 0.4K
11:23 11.72 11.72 11.72 11.72 1.0K
11:29 11.70 11.70 11.70 11.70 1.2K
11:30 11.71 11.72 11.71 11.72 1.4K
11:34 11.71 11.71 11.71 11.71 0.6K
11:35 11.69 11.69 11.69 11.69 0.9K
11:36 11.67 11.67 11.67 11.67 0.5K
11:40 11.67 11.67 11.66 11.67 2.0K
11:45 11.65 11.65 11.65 11.65 1.0K
11:51 11.65 11.65 11.65 11.65 0.3K
11:52 11.65 11.65 11.65 11.65 0.3K
11:54 11.65 11.65 11.65 11.65 0.4K
11:55 11.66 11.66 11.66 11.66 0.9K
11:57 11.67 11.67 11.67 11.67 1.4K
11:58 11.67 11.67 11.66 11.67 1.5K
12:03 11.68 11.68 11.68 11.68 1.1K
12:09 11.66 11.66 11.66 11.66 0.5K
12:11 11.65 11.66 11.65 11.66 0.9K
12:12 11.66 11.66 11.65 11.65 0.7K
12:15 11.64 11.67 11.64 11.67 2.4K
12:17 11.67 11.67 11.67 11.67 1.3K
12:20 11.67 11.67 11.67 11.67 0.5K
12:22 11.66 11.66 11.66 11.66 0.8K
12:24 11.68 11.68 11.68 11.68 1.1K
12:26 11.68 11.68 11.68 11.68 2.2K
12:29 11.69 11.69 11.69 11.69 1.0K
12:38 11.69 11.69 11.69 11.69 1.8K
12:41 11.67 11.67 11.67 11.67 2.1K
12:42 11.66 11.66 11.66 11.66 0.3K
12:43 11.67 11.67 11.67 11.67 2.4K
12:45 11.67 11.67 11.67 11.67 1.0K
12:48 11.67 11.67 11.67 11.67 0.8K
12:50 11.66 11.66 11.66 11.66 1.0K
12:54 11.69 11.69 11.69 11.69 7.0K
12:55 11.69 11.72 11.69 11.72 1.7K
12:59 11.71 11.71 11.71 11.71 2.4K
13:00 11.71 11.74 11.70 11.74 13.4K
13:02 11.75 11.75 11.75 11.75 0.4K
13:04 11.75 11.75 11.75 11.75 0.6K
13:06 11.75 11.75 11.75 11.75 1.6K
13:17 11.74 11.74 11.73 11.73 1.3K
13:19 11.74 11.74 11.74 11.73 0.6K
13:20 11.74 11.74 11.74 11.74 0.8K
13:23 11.73 11.73 11.73 11.73 0.8K
13:24 11.73 11.73 11.73 11.73 0.5K
13:26 11.72 11.72 11.72 11.72 2.4K
13:30 11.71 11.71 11.71 11.71 1.3K
13:31 11.71 11.71 11.71 11.71 0.1K
13:32 11.71 11.71 11.71 11.71 2.0K
13:38 11.72 11.72 11.72 11.72 0.9K
13:40 11.72 11.72 11.72 11.72 0.3K
13:45 11.72 11.72 11.72 11.72 1.0K
13:51 11.73 11.73 11.73 11.73 0.3K
13:52 11.73 11.73 11.73 11.73 0.5K
13:53 11.73 11.73 11.73 11.73 1.4K
13:55 11.73 11.73 11.73 11.73 0.1K
13:56 11.73 11.73 11.73 11.73 0.3K
13:58 11.74 11.74 11.74 11.74 0.2K
13:59 11.74 11.74 11.73 11.73 1.2K
14:01 11.74 11.74 11.74 11.74 0.9K
14:02 11.73 11.73 11.73 11.73 0.6K
14:06 11.76 11.76 11.76 11.76 2.8K
14:08 11.76 11.76 11.76 11.76 5.4K
14:11 11.78 11.78 11.78 11.78 0.1K
14:12 11.78 11.82 11.78 11.82 1.6K
14:17 11.82 11.82 11.82 11.82 0.3K
14:19 11.82 11.82 11.81 11.81 1.9K
14:20 11.79 11.79 11.79 11.79 3.1K
14:25 11.79 11.79 11.79 11.79 0.5K
14:26 11.80 11.80 11.80 11.80 1.4K
14:27 11.81 11.81 11.81 11.81 0.4K
14:28 11.80 11.80 11.80 11.80 0.4K
14:29 11.81 11.81 11.81 11.81 0.8K
14:30 11.83 11.83 11.77 11.77 4.2K
14:31 11.75 11.77 11.75 11.77 2.4K
14:32 11.76 11.76 11.76 11.76 0.1K
14:33 11.78 11.78 11.78 11.78 1.7K
14:37 11.79 11.79 11.79 11.79 1.1K
14:42 11.78 11.78 11.78 11.78 1.0K
14:43 11.77 11.77 11.77 11.77 0.3K
14:45 11.78 11.78 11.78 11.78 0.5K
14:48 11.78 11.78 11.78 11.78 0.2K
14:49 11.78 11.78 11.78 11.78 0.9K
14:51 11.78 11.80 11.78 11.80 3.3K
14:53 11.82 11.82 11.82 11.82 1.4K
14:56 11.82 11.82 11.82 11.82 0.4K
14:57 11.82 11.82 11.82 11.82 0.6K
14:58 11.82 11.82 11.82 11.82 0.5K
14:59 11.81 11.81 11.81 11.81 0.3K
15:00 11.81 11.81 11.81 11.81 0.7K
15:01 11.82 11.83 11.82 11.83 2.6K
15:02 11.83 11.83 11.83 11.83 2.3K
15:05 11.82 11.83 11.82 11.83 0.7K
15:06 11.83 11.83 11.83 11.83 0.5K
15:08 11.83 11.83 11.83 11.83 0.9K
15:10 11.83 11.83 11.82 11.82 3.8K
15:13 11.81 11.81 11.79 11.79 2.9K
15:14 11.80 11.80 11.80 11.80 0.9K
15:15 11.80 11.80 11.80 11.80 0.3K
15:16 11.79 11.79 11.79 11.79 0.4K
15:18 11.79 11.79 11.79 11.79 0.3K
15:19 11.79 11.79 11.78 11.78 3.0K
15:20 11.79 11.79 11.79 11.79 2.5K
15:23 11.80 11.80 11.80 11.80 0.2K
15:24 11.80 11.80 11.80 11.80 2.4K
15:25 11.82 11.82 11.80 11.80 5.0K
15:26 11.81 11.82 11.81 11.82 2.4K
15:27 11.83 11.83 11.83 11.83 3.3K
15:28 11.83 11.83 11.83 11.83 1.7K
15:30 11.83 11.89 11.83 11.89 7.8K
15:31 11.89 11.90 11.89 11.90 3.0K
15:33 11.89 11.89 11.89 11.89 9.7K
15:34 11.89 11.89 11.89 11.89 0.4K
15:35 11.89 11.90 11.89 11.90 1.0K
15:36 11.91 11.91 11.91 11.91 2.8K
15:37 11.92 11.93 11.92 11.92 1.7K
15:38 11.92 11.92 11.92 11.92 0.7K
15:39 11.92 11.92 11.92 11.92 0.9K
15:40 11.92 11.92 11.91 11.91 3.0K
15:41 11.91 11.93 11.91 11.92 3.2K
15:42 11.93 11.93 11.93 11.93 1.0K
15:43 11.92 11.93 11.91 11.92 2.9K
15:44 11.92 11.92 11.92 11.92 0.9K
15:45 11.90 11.90 11.87 11.88 6.1K
15:46 11.86 11.86 11.86 11.86 1.2K
15:48 11.87 11.87 11.85 11.86 6.1K
15:49 11.86 11.86 11.85 11.85 1.7K
15:50 11.85 11.85 11.84 11.84 1.1K
15:51 11.84 11.87 11.84 11.87 7.6K
15:52 11.87 11.87 11.87 11.87 3.7K
15:53 11.87 11.87 11.84 11.84 4.0K
15:54 11.84 11.84 11.81 11.81 5.3K
15:55 11.81 11.84 11.81 11.82 11.9K
15:56 11.83 11.83 11.82 11.82 8.2K
15:57 11.82 11.83 11.82 11.82 10.6K
15:58 11.83 11.83 11.82 11.82 5.7K
15:59 11.82 11.83 11.80 11.82 101.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available