Grid Dynamics

GDYN
🏛️ usa →
7.82
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.82 11.86 11.78 11.78 9.4K
09:31 11.79 11.79 11.72 11.72 2.8K
09:35 11.70 11.70 11.70 11.70 1.5K
09:36 11.74 11.74 11.74 11.74 0.2K
09:37 11.72 11.72 11.72 11.72 0.1K
09:38 11.72 11.78 11.72 11.78 4.3K
09:39 11.78 11.80 11.78 11.80 0.4K
09:40 11.77 11.77 11.77 11.77 0.4K
09:41 11.77 11.77 11.77 11.77 0.1K
09:42 11.77 11.77 11.74 11.74 0.4K
09:45 11.80 11.81 11.80 11.81 1.5K
09:46 11.81 11.81 11.80 11.80 1.4K
09:47 11.80 11.80 11.80 11.80 0.1K
09:48 11.77 11.77 11.77 11.77 0.3K
09:49 11.79 11.81 11.79 11.80 0.5K
09:50 11.82 11.82 11.82 11.82 1.2K
09:55 11.84 11.84 11.83 11.83 0.4K
09:57 11.86 11.87 11.86 11.87 2.0K
10:00 11.85 11.87 11.85 11.86 0.6K
10:03 11.86 11.86 11.86 11.86 1.7K
10:05 11.84 11.84 11.84 11.84 2.0K
10:07 11.82 11.82 11.82 11.82 0.1K
10:08 11.83 11.83 11.83 11.83 0.4K
10:09 11.85 11.85 11.85 11.85 0.2K
10:10 11.83 11.84 11.83 11.84 0.3K
10:12 11.83 11.84 11.83 11.84 0.3K
10:13 11.84 11.84 11.82 11.82 2.3K
10:15 11.80 11.80 11.80 11.80 0.5K
10:17 11.83 11.83 11.83 11.83 1.5K
10:18 11.88 11.88 11.86 11.86 2.2K
10:20 11.85 11.85 11.85 11.85 0.2K
10:21 11.82 11.87 11.82 11.87 0.7K
10:23 11.85 11.85 11.85 11.85 0.1K
10:24 11.85 11.85 11.85 11.85 0.3K
10:26 11.87 11.88 11.87 11.88 0.7K
10:28 11.87 11.89 11.87 11.89 1.6K
10:29 11.90 11.93 11.90 11.93 1.1K
10:30 11.93 11.96 11.92 11.96 5.7K
10:31 11.97 11.97 11.96 11.96 1.3K
10:32 11.96 12.00 11.96 12.00 2.5K
10:33 11.97 11.97 11.97 11.97 1.0K
10:34 11.99 11.99 11.99 11.99 0.3K
10:36 11.99 12.04 11.99 12.04 1.8K
10:37 12.09 12.09 12.09 12.09 5.0K
10:38 12.09 12.14 12.09 12.14 1.9K
10:39 12.13 12.13 12.13 12.13 1.0K
10:40 12.11 12.11 12.09 12.10 1.8K
10:43 12.09 12.11 12.09 12.11 3.8K
10:44 12.09 12.09 12.03 12.04 4.1K
10:45 12.02 12.02 12.00 12.00 0.8K
10:48 12.02 12.02 12.02 12.02 0.3K
10:49 12.02 12.02 12.02 12.02 0.9K
10:50 12.02 12.02 12.02 12.02 0.2K
10:51 12.02 12.02 12.00 12.00 3.9K
10:52 12.00 12.00 12.00 12.00 0.7K
10:53 12.00 12.00 12.00 12.00 1.5K
10:54 12.00 12.00 12.00 12.00 1.6K
10:56 11.99 11.99 11.99 11.99 3.4K
10:57 11.98 11.98 11.98 11.98 1.4K
10:58 11.98 11.98 11.98 11.98 0.3K
10:59 11.98 11.98 11.98 11.98 1.3K
11:00 11.97 11.97 11.93 11.93 1.4K
11:02 11.91 11.91 11.91 11.91 0.5K
11:03 11.91 11.91 11.91 11.91 0.3K
11:04 11.92 11.92 11.92 11.92 3.1K
11:05 11.93 11.93 11.93 11.93 0.6K
11:08 11.94 11.94 11.94 11.94 0.1K
11:09 11.92 11.92 11.92 11.92 0.4K
11:10 11.93 11.93 11.93 11.93 0.8K
11:12 11.91 11.91 11.91 11.91 0.6K
11:13 11.90 11.90 11.88 11.88 1.4K
11:14 11.87 11.87 11.87 11.87 0.6K
11:15 11.87 11.87 11.87 11.87 0.3K
11:16 11.87 11.87 11.87 11.87 1.5K
11:18 11.89 11.89 11.89 11.89 1.1K
11:19 11.87 11.87 11.87 11.87 0.5K
11:23 11.87 11.87 11.87 11.87 0.5K
11:26 11.88 11.88 11.88 11.88 0.5K
11:28 11.87 11.87 11.87 11.87 1.7K
11:30 11.88 11.88 11.88 11.88 0.9K
11:31 11.88 11.88 11.88 11.88 0.2K
11:32 11.88 11.88 11.88 11.88 2.8K
11:33 11.88 11.88 11.88 11.88 0.9K
11:34 11.88 11.88 11.88 11.88 0.5K
11:35 11.90 11.90 11.90 11.90 0.3K
11:36 11.89 11.89 11.89 11.89 0.6K
11:37 11.92 11.92 11.92 11.92 0.8K
11:38 11.93 11.93 11.93 11.93 0.4K
11:40 11.93 11.93 11.93 11.93 0.5K
11:41 11.92 11.92 11.91 11.91 1.5K
11:42 11.92 11.92 11.92 11.92 0.3K
11:43 11.94 11.94 11.94 11.94 1.5K
11:46 11.95 11.95 11.95 11.95 0.7K
11:47 11.95 11.95 11.95 11.95 0.1K
11:48 11.95 11.95 11.93 11.93 1.2K
11:49 11.93 11.93 11.93 11.93 3.1K
11:53 11.93 11.93 11.91 11.91 1.7K
11:54 11.92 11.92 11.92 11.92 0.2K
11:55 11.91 11.91 11.91 11.91 0.8K
11:56 11.91 11.91 11.91 11.91 0.2K
11:57 11.91 11.91 11.91 11.91 2.5K
11:59 11.89 11.89 11.89 11.89 1.5K
12:04 11.88 11.88 11.88 11.88 0.7K
12:05 11.91 11.91 11.91 11.91 1.7K
12:07 11.92 11.92 11.92 11.92 0.1K
12:08 11.90 11.90 11.90 11.90 1.2K
12:10 11.90 11.90 11.90 11.90 0.5K
12:11 11.90 11.90 11.88 11.88 0.7K
12:12 11.88 11.88 11.88 11.88 0.5K
12:14 11.86 11.86 11.86 11.86 0.5K
12:18 11.88 11.89 11.88 11.88 3.3K
12:21 11.88 11.88 11.88 11.88 0.2K
12:22 11.89 11.89 11.89 11.89 1.4K
12:25 11.89 11.89 11.89 11.89 0.1K
12:26 11.89 11.89 11.87 11.87 0.9K
12:27 11.86 11.86 11.86 11.86 0.3K
12:28 11.86 11.87 11.86 11.87 0.8K
12:29 11.87 11.87 11.85 11.85 2.7K
12:34 11.85 11.85 11.85 11.85 1.7K
12:36 11.88 11.88 11.88 11.88 0.3K
12:38 11.88 11.88 11.88 11.88 0.5K
12:40 11.88 11.89 11.88 11.89 1.2K
12:43 11.89 11.89 11.89 11.89 0.7K
12:44 11.89 11.89 11.89 11.89 6.4K
12:45 11.89 11.90 11.89 11.90 1.1K
12:46 11.90 11.90 11.89 11.89 0.9K
12:47 11.89 11.89 11.89 11.89 0.3K
12:49 11.89 11.89 11.89 11.89 0.7K
12:51 11.89 11.89 11.88 11.88 0.8K
12:52 11.87 11.87 11.87 11.87 0.6K
12:54 11.86 11.86 11.86 11.86 0.9K
12:55 11.86 11.86 11.86 11.86 0.9K
12:58 11.86 11.86 11.85 11.85 1.8K
13:03 11.84 11.84 11.84 11.84 0.6K
13:04 11.84 11.84 11.82 11.82 1.1K
13:05 11.82 11.82 11.82 11.82 0.8K
13:07 11.81 11.81 11.81 11.81 0.2K
13:08 11.82 11.82 11.82 11.82 0.8K
13:09 11.80 11.80 11.80 11.80 0.5K
13:11 11.78 11.78 11.77 11.77 1.0K
13:13 11.78 11.78 11.78 11.78 1.1K
13:17 11.78 11.78 11.78 11.78 0.2K
13:18 11.77 11.77 11.77 11.77 0.7K
13:20 11.78 11.79 11.78 11.79 2.1K
13:25 11.80 11.81 11.79 11.81 2.0K
13:26 11.81 11.81 11.81 11.81 0.2K
13:28 11.84 11.85 11.84 11.85 1.7K
13:31 11.84 11.84 11.84 11.84 0.2K
13:32 11.84 11.84 11.84 11.84 0.9K
13:33 11.84 11.84 11.84 11.84 0.6K
13:34 11.85 11.85 11.85 11.85 0.3K
13:35 11.85 11.86 11.85 11.86 0.7K
13:36 11.85 11.85 11.85 11.85 0.3K
13:37 11.86 11.86 11.86 11.86 0.3K
13:38 11.84 11.84 11.83 11.84 1.7K
13:41 11.84 11.84 11.84 11.84 0.5K
13:43 11.84 11.84 11.84 11.84 0.4K
13:44 11.84 11.84 11.84 11.84 0.3K
13:45 11.84 11.84 11.84 11.84 1.1K
13:47 11.83 11.83 11.83 11.83 1.2K
13:50 11.81 11.81 11.81 11.81 0.9K
13:51 11.81 11.81 11.81 11.81 0.4K
13:52 11.81 11.81 11.80 11.80 0.8K
13:53 11.81 11.81 11.81 11.81 2.4K
13:54 11.80 11.80 11.79 11.79 0.9K
13:55 11.79 11.79 11.79 11.79 0.3K
13:57 11.80 11.80 11.80 11.80 0.2K
13:58 11.80 11.81 11.80 11.81 2.3K
13:59 11.82 11.84 11.82 11.84 0.6K
14:01 11.82 11.82 11.82 11.82 0.3K
14:02 11.82 11.82 11.81 11.81 0.2K
14:03 11.82 11.82 11.82 11.82 0.2K
14:04 11.82 11.82 11.82 11.82 2.7K
14:06 11.81 11.81 11.81 11.81 0.6K
14:07 11.82 11.82 11.82 11.82 0.6K
14:08 11.84 11.84 11.84 11.84 2.1K
14:12 11.83 11.83 11.83 11.83 1.2K
14:16 11.83 11.84 11.83 11.84 0.4K
14:17 11.84 11.84 11.84 11.84 0.2K
14:18 11.84 11.85 11.84 11.85 2.3K
14:19 11.85 11.85 11.85 11.85 1.6K
14:20 11.85 11.85 11.85 11.85 0.2K
14:21 11.83 11.83 11.83 11.83 2.5K
14:23 11.85 11.85 11.85 11.85 0.1K
14:24 11.83 11.83 11.83 11.83 4.1K
14:29 11.84 11.84 11.84 11.84 0.2K
14:30 11.84 11.84 11.83 11.83 2.5K
14:32 11.84 11.84 11.84 11.84 2.2K
14:33 11.84 11.84 11.84 11.84 5.1K
14:34 11.86 11.90 11.86 11.90 6.1K
14:35 11.90 11.90 11.90 11.90 0.4K
14:36 11.90 11.90 11.89 11.89 1.3K
14:38 11.90 11.90 11.90 11.90 2.2K
14:39 11.91 11.91 11.88 11.89 4.1K
14:40 11.89 11.89 11.89 11.89 9.1K
14:41 11.90 11.92 11.90 11.92 1.6K
14:43 11.91 11.91 11.91 11.91 0.3K
14:44 11.91 11.91 11.91 11.91 0.4K
14:46 11.91 11.91 11.91 11.91 0.2K
14:47 11.90 11.90 11.90 11.90 2.1K
14:49 11.90 11.90 11.90 11.90 0.2K
14:50 11.90 11.90 11.90 11.90 0.2K
14:51 11.90 11.90 11.90 11.90 0.6K
14:52 11.91 11.91 11.90 11.90 0.4K
14:53 11.91 11.91 11.91 11.91 1.0K
14:54 11.92 11.92 11.92 11.92 0.4K
14:55 11.92 11.94 11.92 11.94 7.4K
14:56 11.93 11.95 11.93 11.95 2.9K
14:57 11.93 11.93 11.93 11.93 2.0K
14:58 11.93 11.93 11.92 11.92 1.3K
14:59 11.91 11.91 11.91 11.91 0.4K
15:00 11.91 11.91 11.91 11.91 0.3K
15:01 11.92 11.92 11.92 11.92 1.9K
15:03 11.94 11.94 11.93 11.93 0.6K
15:04 11.94 11.94 11.94 11.94 1.1K
15:05 11.95 11.95 11.94 11.94 1.4K
15:07 11.95 11.95 11.93 11.93 1.2K
15:09 11.94 11.94 11.94 11.94 0.8K
15:10 11.95 11.95 11.95 11.95 0.4K
15:11 11.95 11.95 11.95 11.95 0.5K
15:12 11.95 11.95 11.95 11.95 0.8K
15:13 11.95 11.95 11.95 11.95 0.9K
15:14 11.94 11.94 11.94 11.94 2.2K
15:15 11.94 11.94 11.94 11.94 0.3K
15:16 11.93 11.94 11.92 11.92 1.5K
15:17 11.92 11.92 11.92 11.92 0.4K
15:18 11.93 11.93 11.93 11.93 1.9K
15:19 11.94 11.94 11.94 11.94 0.8K
15:20 11.94 11.94 11.94 11.94 1.6K
15:21 11.95 11.95 11.95 11.95 0.5K
15:22 11.95 11.95 11.95 11.95 0.6K
15:23 11.94 11.94 11.94 11.94 0.3K
15:24 11.95 11.96 11.95 11.95 4.3K
15:26 11.95 11.95 11.94 11.94 2.7K
15:27 11.94 11.94 11.94 11.94 0.3K
15:28 11.94 11.94 11.93 11.93 0.8K
15:29 11.94 11.94 11.92 11.92 0.5K
15:30 11.94 11.94 11.93 11.93 1.0K
15:31 11.93 11.95 11.93 11.95 5.7K
15:32 11.97 11.97 11.97 11.97 0.4K
15:33 11.97 11.97 11.96 11.96 1.8K
15:34 11.97 11.97 11.97 11.97 0.8K
15:35 11.97 11.97 11.96 11.96 6.5K
15:37 11.96 11.96 11.96 11.96 1.0K
15:38 11.96 11.96 11.96 11.96 0.1K
15:39 11.96 11.96 11.94 11.94 1.7K
15:40 11.95 11.95 11.95 11.95 0.7K
15:41 11.95 11.98 11.95 11.98 4.4K
15:42 11.98 11.98 11.96 11.96 2.1K
15:43 11.96 11.97 11.96 11.96 1.5K
15:44 11.97 11.97 11.97 11.97 2.1K
15:45 11.97 11.97 11.96 11.96 6.7K
15:46 11.96 11.96 11.96 11.96 1.4K
15:47 11.96 11.98 11.96 11.97 2.1K
15:48 11.97 11.97 11.95 11.95 4.4K
15:49 11.95 11.95 11.95 11.95 1.5K
15:50 11.95 11.95 11.94 11.94 2.4K
15:51 11.94 11.94 11.93 11.94 2.7K
15:52 11.96 11.96 11.96 11.96 5.6K
15:53 11.97 11.97 11.97 11.97 6.1K
15:54 11.96 11.97 11.96 11.97 2.0K
15:55 11.97 12.00 11.97 11.99 10.2K
15:56 11.99 12.00 11.99 12.00 5.2K
15:57 12.00 12.00 11.96 11.96 11.7K
15:58 11.97 11.97 11.95 11.97 17.2K
15:59 11.97 11.99 11.96 11.96 149.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available