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 11.80 11.80 11.77 11.77 5.1K
09:31 11.77 11.77 11.77 11.77 0.1K
09:32 11.77 11.77 11.77 11.77 0.2K
09:33 11.70 11.70 11.70 11.70 0.1K
09:37 11.70 11.70 11.70 11.70 0.2K
09:39 11.70 11.70 11.70 11.70 0.9K
09:43 11.70 11.70 11.70 11.70 1.4K
09:44 11.69 11.69 11.69 11.69 3.0K
09:45 11.68 11.68 11.68 11.68 0.5K
09:46 11.68 11.70 11.66 11.66 0.9K
09:48 11.64 11.64 11.64 11.64 0.2K
09:49 11.64 11.64 11.64 11.64 2.9K
09:52 11.61 11.63 11.61 11.63 2.7K
09:55 11.63 11.63 11.63 11.63 1.1K
09:56 11.63 11.67 11.63 11.67 0.8K
10:00 11.66 11.66 11.66 11.66 0.6K
10:05 11.66 11.67 11.66 11.67 5.6K
10:09 11.71 11.71 11.71 11.71 0.7K
10:13 11.72 11.72 11.72 11.72 0.6K
10:16 11.76 11.76 11.76 11.76 0.8K
10:17 11.76 11.76 11.76 11.76 0.5K
10:19 11.78 11.78 11.78 11.78 0.2K
10:22 11.76 11.76 11.76 11.76 0.8K
10:23 11.77 11.77 11.77 11.77 0.2K
10:24 11.76 11.76 11.76 11.76 0.8K
10:29 11.77 11.77 11.77 11.77 1.7K
10:40 11.78 11.78 11.78 11.78 0.3K
10:41 11.80 11.80 11.80 11.80 0.1K
10:42 11.80 11.80 11.80 11.80 0.2K
10:44 11.77 11.77 11.77 11.77 1.4K
10:46 11.75 11.77 11.75 11.77 1.0K
10:47 11.77 11.77 11.77 11.77 3.1K
10:51 11.75 11.75 11.75 11.75 0.7K
10:52 11.72 11.72 11.72 11.72 0.9K
10:53 11.73 11.73 11.73 11.73 0.8K
10:56 11.73 11.73 11.73 11.73 1.3K
11:01 11.72 11.73 11.72 11.73 0.5K
11:03 11.72 11.72 11.72 11.72 0.7K
11:04 11.72 11.72 11.72 11.72 0.7K
11:05 11.72 11.72 11.72 11.72 2.0K
11:08 11.68 11.70 11.68 11.70 0.4K
11:09 11.70 11.70 11.70 11.70 0.4K
11:12 11.68 11.68 11.68 11.68 0.3K
11:14 11.68 11.71 11.68 11.71 3.4K
11:15 11.70 11.70 11.70 11.70 1.1K
11:17 11.70 11.70 11.70 11.70 0.3K
11:21 11.70 11.70 11.70 11.70 0.9K
11:25 11.70 11.70 11.70 11.70 0.5K
11:27 11.69 11.69 11.69 11.69 0.9K
11:28 11.69 11.69 11.69 11.69 0.6K
11:29 11.69 11.70 11.69 11.70 8.0K
11:30 11.66 11.66 11.66 11.66 2.5K
11:32 11.66 11.66 11.66 11.66 0.4K
11:33 11.67 11.67 11.67 11.67 0.2K
11:34 11.69 11.69 11.69 11.69 2.2K
11:35 11.69 11.69 11.69 11.69 0.3K
11:36 11.71 11.72 11.71 11.72 1.0K
11:37 11.73 11.73 11.73 11.73 1.0K
11:38 11.75 11.75 11.75 11.75 0.8K
11:44 11.73 11.73 11.73 11.73 0.5K
11:45 11.73 11.73 11.73 11.73 0.5K
11:46 11.74 11.74 11.74 11.74 0.9K
11:49 11.74 11.74 11.74 11.74 0.4K
11:50 11.73 11.73 11.73 11.73 0.1K
11:51 11.73 11.73 11.73 11.73 0.4K
11:54 11.74 11.75 11.74 11.75 0.8K
11:56 11.74 11.74 11.74 11.74 2.2K
12:00 11.77 11.77 11.77 11.77 0.5K
12:01 11.80 11.80 11.80 11.80 0.5K
12:03 11.79 11.79 11.79 11.79 0.1K
12:05 11.81 11.81 11.81 11.81 1.6K
12:14 11.81 11.81 11.81 11.81 0.7K
12:19 11.81 11.81 11.81 11.81 0.6K
12:20 11.80 11.81 11.80 11.81 3.1K
12:21 11.82 11.82 11.82 11.82 0.8K
12:22 11.82 11.83 11.82 11.83 1.0K
12:29 11.79 11.79 11.79 11.79 2.6K
12:31 11.79 11.79 11.79 11.79 0.4K
12:32 11.80 11.83 11.80 11.83 3.0K
12:33 11.81 11.81 11.81 11.81 1.4K
12:42 11.80 11.80 11.80 11.80 0.3K
12:43 11.80 11.80 11.80 11.80 1.1K
12:48 11.79 11.79 11.79 11.79 0.7K
12:49 11.79 11.79 11.79 11.79 0.6K
12:52 11.74 11.74 11.74 11.74 2.2K
12:57 11.77 11.77 11.77 11.77 2.0K
13:00 11.76 11.76 11.76 11.76 0.8K
13:01 11.78 11.78 11.78 11.78 0.6K
13:02 11.77 11.77 11.77 11.77 0.5K
13:05 11.79 11.79 11.75 11.75 1.8K
13:06 11.74 11.74 11.74 11.74 0.2K
13:09 11.74 11.74 11.74 11.74 1.2K
13:20 11.74 11.74 11.74 11.74 0.6K
13:22 11.74 11.74 11.74 11.74 0.1K
13:23 11.74 11.74 11.74 11.74 1.3K
13:29 11.74 11.74 11.74 11.74 0.5K
13:30 11.75 11.75 11.75 11.75 1.8K
13:31 11.76 11.76 11.76 11.76 0.9K
13:33 11.77 11.77 11.77 11.77 0.2K
13:35 11.77 11.77 11.77 11.77 0.7K
13:38 11.77 11.77 11.77 11.77 1.2K
13:40 11.77 11.77 11.77 11.77 1.5K
13:43 11.76 11.76 11.76 11.76 1.2K
13:45 11.76 11.76 11.76 11.76 1.0K
13:48 11.74 11.74 11.72 11.72 3.0K
13:57 11.74 11.74 11.74 11.74 0.8K
13:58 11.73 11.73 11.73 11.73 1.1K
14:03 11.73 11.74 11.73 11.74 2.5K
14:05 11.74 11.74 11.74 11.74 0.7K
14:06 11.74 11.74 11.74 11.74 0.3K
14:08 11.74 11.74 11.74 11.74 0.4K
14:09 11.74 11.74 11.74 11.74 0.2K
14:10 11.74 11.74 11.74 11.74 0.6K
14:14 11.74 11.74 11.74 11.74 1.3K
14:15 11.76 11.76 11.76 11.76 1.9K
14:16 11.76 11.76 11.75 11.75 6.2K
14:17 11.75 11.75 11.75 11.75 0.9K
14:19 11.76 11.76 11.76 11.76 0.7K
14:24 11.76 11.76 11.71 11.71 4.8K
14:25 11.73 11.73 11.72 11.72 2.2K
14:28 11.72 11.72 11.72 11.72 0.1K
14:29 11.73 11.73 11.73 11.73 2.1K
14:30 11.73 11.73 11.73 11.73 0.3K
14:31 11.73 11.74 11.73 11.74 1.6K
14:32 11.74 11.74 11.74 11.74 1.3K
14:38 11.74 11.74 11.74 11.74 1.1K
14:44 11.74 11.74 11.73 11.73 1.4K
14:45 11.73 11.73 11.73 11.73 0.3K
14:46 11.75 11.75 11.75 11.75 2.1K
14:49 11.73 11.73 11.73 11.73 0.8K
14:51 11.74 11.74 11.74 11.74 2.3K
14:56 11.75 11.75 11.75 11.75 2.6K
14:57 11.76 11.76 11.76 11.76 0.2K
14:58 11.76 11.77 11.76 11.77 1.7K
14:59 11.77 11.77 11.77 11.77 1.4K
15:00 11.77 11.77 11.77 11.77 1.7K
15:03 11.79 11.79 11.79 11.79 0.8K
15:06 11.78 11.78 11.78 11.78 2.6K
15:08 11.78 11.78 11.78 11.78 0.7K
15:10 11.78 11.78 11.78 11.78 0.7K
15:11 11.77 11.77 11.77 11.77 0.3K
15:12 11.78 11.78 11.78 11.78 2.1K
15:13 11.77 11.78 11.77 11.78 0.8K
15:15 11.78 11.80 11.77 11.80 8.1K
15:16 11.81 11.81 11.81 11.81 1.2K
15:17 11.81 11.81 11.81 11.81 0.6K
15:18 11.80 11.80 11.80 11.80 3.0K
15:19 11.80 11.80 11.80 11.80 1.6K
15:21 11.80 11.80 11.80 11.80 0.6K
15:25 11.80 11.80 11.79 11.79 2.4K
15:26 11.78 11.78 11.78 11.78 3.2K
15:27 11.77 11.77 11.77 11.77 1.6K
15:28 11.76 11.77 11.76 11.77 0.6K
15:29 11.77 11.77 11.76 11.76 5.0K
15:30 11.76 11.76 11.76 11.76 0.9K
15:31 11.72 11.72 11.72 11.72 3.2K
15:33 11.71 11.71 11.71 11.71 0.9K
15:35 11.72 11.72 11.72 11.72 0.4K
15:36 11.73 11.73 11.73 11.73 0.7K
15:37 11.72 11.73 11.72 11.73 0.2K
15:38 11.72 11.72 11.71 11.71 1.3K
15:39 11.72 11.72 11.72 11.72 0.8K
15:40 11.71 11.71 11.71 11.71 1.3K
15:43 11.71 11.72 11.71 11.71 2.1K
15:44 11.71 11.71 11.71 11.71 1.7K
15:45 11.71 11.72 11.71 11.72 4.3K
15:48 11.71 11.71 11.70 11.70 2.2K
15:50 11.69 11.72 11.69 11.72 6.4K
15:51 11.72 11.73 11.72 11.73 2.3K
15:52 11.74 11.74 11.73 11.73 2.9K
15:53 11.73 11.74 11.73 11.74 4.2K
15:54 11.75 11.77 11.75 11.77 7.7K
15:55 11.77 11.79 11.77 11.78 9.1K
15:56 11.80 11.82 11.80 11.82 11.0K
15:57 11.82 11.82 11.82 11.82 8.7K
15:58 11.82 11.83 11.81 11.83 18.0K
15:59 11.82 11.84 11.82 11.84 145.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available