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 11.92 12.00 11.92 12.00 12.5K
09:36 11.84 11.84 11.84 11.84 0.1K
09:38 11.85 12.03 11.85 11.94 2.2K
09:40 11.94 11.99 11.94 11.99 1.1K
09:41 11.96 12.04 11.96 12.04 2.4K
09:42 12.05 12.11 12.05 12.11 0.4K
09:43 12.03 12.03 12.03 12.03 0.2K
09:48 12.02 12.02 12.02 12.02 1.6K
09:50 12.05 12.05 12.05 12.05 1.1K
09:53 12.05 12.08 12.05 12.08 1.5K
09:54 12.09 12.12 12.09 12.12 2.9K
09:56 12.12 12.12 12.12 12.12 0.1K
09:57 12.13 12.13 12.09 12.09 4.5K
09:58 12.09 12.09 12.09 12.09 0.4K
10:00 12.10 12.10 12.08 12.08 3.0K
10:02 12.12 12.12 12.12 12.12 0.9K
10:04 12.11 12.11 12.11 12.11 0.4K
10:05 12.15 12.15 12.13 12.13 2.5K
10:06 12.15 12.16 12.15 12.16 1.8K
10:09 12.18 12.18 12.18 12.18 0.2K
10:10 12.20 12.20 12.20 12.20 1.4K
10:13 12.18 12.18 12.18 12.18 0.5K
10:14 12.17 12.17 12.17 12.17 0.2K
10:15 12.17 12.17 12.15 12.15 1.2K
10:17 12.16 12.16 12.14 12.14 11.8K
10:18 12.15 12.18 12.15 12.18 2.1K
10:19 12.18 12.18 12.18 12.18 0.2K
10:20 12.18 12.18 12.17 12.17 5.5K
10:21 12.17 12.18 12.17 12.18 1.4K
10:22 12.20 12.20 12.20 12.20 1.8K
10:23 12.20 12.20 12.20 12.20 0.3K
10:25 12.19 12.19 12.18 12.18 0.7K
10:26 12.18 12.18 12.18 12.18 0.4K
10:27 12.18 12.18 12.16 12.16 1.2K
10:28 12.15 12.15 12.15 12.15 4.7K
10:29 12.19 12.19 12.19 12.19 1.4K
10:30 12.20 12.20 12.20 12.20 0.7K
10:31 12.17 12.27 12.17 12.25 19.5K
10:33 12.25 12.25 12.25 12.25 0.6K
10:34 12.25 12.25 12.25 12.25 0.6K
10:35 12.25 12.25 12.25 12.25 0.9K
10:36 12.23 12.24 12.23 12.24 1.3K
10:38 12.26 12.26 12.26 12.26 0.2K
10:39 12.25 12.25 12.25 12.25 1.0K
10:40 12.25 12.26 12.25 12.26 0.7K
10:41 12.26 12.26 12.26 12.26 0.4K
10:42 12.26 12.26 12.26 12.26 0.1K
10:43 12.24 12.28 12.24 12.28 3.1K
10:44 12.30 12.32 12.30 12.32 2.3K
10:45 12.31 12.31 12.31 12.31 1.2K
10:46 12.33 12.33 12.33 12.33 0.5K
10:48 12.33 12.33 12.33 12.33 0.1K
10:49 12.33 12.33 12.33 12.33 0.2K
10:50 12.33 12.33 12.33 12.33 0.5K
10:52 12.33 12.36 12.33 12.36 3.3K
10:53 12.39 12.39 12.35 12.35 1.5K
10:54 12.39 12.39 12.39 12.39 0.5K
10:55 12.39 12.39 12.39 12.39 0.1K
10:56 12.38 12.38 12.38 12.38 1.1K
10:57 12.39 12.42 12.39 12.42 2.1K
10:58 12.43 12.43 12.41 12.41 0.5K
10:59 12.43 12.45 12.41 12.45 2.3K
11:00 12.46 12.46 12.46 12.46 1.3K
11:02 12.45 12.45 12.45 12.45 0.2K
11:04 12.45 12.46 12.45 12.46 2.6K
11:07 12.47 12.48 12.47 12.48 2.3K
11:08 12.49 12.49 12.49 12.49 2.5K
11:09 12.49 12.49 12.49 12.49 1.3K
11:10 12.50 12.50 12.49 12.49 1.2K
11:11 12.49 12.49 12.49 12.49 0.5K
11:12 12.49 12.49 12.49 12.49 0.7K
11:14 12.50 12.50 12.50 12.50 2.2K
11:15 12.53 12.53 12.53 12.53 1.3K
11:17 12.51 12.51 12.51 12.51 0.7K
11:18 12.51 12.51 12.51 12.51 0.1K
11:19 12.51 12.58 12.51 12.57 4.6K
11:20 12.55 12.55 12.55 12.55 1.0K
11:21 12.53 12.53 12.53 12.53 10.2K
11:24 12.53 12.53 12.53 12.53 2.2K
11:25 12.59 12.59 12.59 12.59 3.8K
11:26 12.62 12.64 12.62 12.63 3.2K
11:27 12.63 12.63 12.61 12.62 2.9K
11:28 12.63 12.64 12.63 12.64 4.0K
11:29 12.64 12.64 12.64 12.64 2.7K
11:30 12.65 12.65 12.64 12.65 7.7K
11:31 12.67 12.68 12.67 12.68 0.8K
11:32 12.69 12.71 12.69 12.71 3.6K
11:33 12.71 12.74 12.71 12.72 7.5K
11:34 12.72 12.74 12.72 12.74 1.6K
11:35 12.71 12.71 12.71 12.71 1.8K
11:36 12.71 12.72 12.70 12.70 4.5K
11:37 12.71 12.71 12.71 12.71 0.6K
11:38 12.69 12.69 12.69 12.69 1.7K
11:39 12.67 12.68 12.67 12.68 4.1K
11:40 12.69 12.71 12.68 12.71 4.4K
11:42 12.69 12.69 12.69 12.69 0.9K
11:43 12.68 12.68 12.61 12.61 3.1K
11:44 12.61 12.61 12.61 12.61 0.6K
11:45 12.60 12.60 12.60 12.60 0.4K
11:49 12.61 12.62 12.55 12.55 7.1K
11:50 12.57 12.57 12.57 12.57 1.6K
11:51 12.56 12.56 12.55 12.55 0.5K
11:52 12.57 12.57 12.57 12.57 2.1K
11:53 12.56 12.58 12.56 12.56 1.4K
11:54 12.58 12.60 12.58 12.60 4.2K
11:55 12.60 12.60 12.60 12.60 0.8K
11:56 12.57 12.57 12.57 12.57 0.2K
11:57 12.58 12.58 12.57 12.57 0.8K
11:58 12.57 12.57 12.57 12.57 0.9K
11:59 12.57 12.57 12.57 12.57 0.5K
12:00 12.59 12.59 12.59 12.59 1.7K
12:01 12.55 12.55 12.55 12.55 1.2K
12:02 12.52 12.52 12.52 12.52 0.9K
12:03 12.55 12.55 12.55 12.55 1.1K
12:05 12.57 12.57 12.57 12.57 1.7K
12:09 12.57 12.57 12.57 12.57 1.2K
12:11 12.58 12.58 12.58 12.58 1.1K
12:12 12.58 12.60 12.58 12.60 1.7K
12:13 12.61 12.61 12.61 12.61 0.7K
12:14 12.60 12.60 12.59 12.59 3.5K
12:17 12.51 12.51 12.51 12.51 0.3K
12:18 12.51 12.51 12.51 12.51 0.8K
12:19 12.52 12.52 12.51 12.51 0.8K
12:20 12.51 12.51 12.51 12.51 0.5K
12:21 12.51 12.51 12.51 12.51 0.4K
12:23 12.49 12.49 12.47 12.47 2.7K
12:25 12.48 12.48 12.48 12.48 3.6K
12:26 12.47 12.47 12.47 12.47 2.1K
12:27 12.40 12.40 12.40 12.40 6.4K
12:28 12.36 12.37 12.35 12.37 31.0K
12:30 12.35 12.35 12.34 12.34 1.2K
12:32 12.35 12.35 12.35 12.35 2.0K
12:33 12.35 12.35 12.35 12.35 4.7K
12:35 12.36 12.38 12.36 12.38 1.9K
12:36 12.41 12.41 12.39 12.39 0.8K
12:37 12.41 12.41 12.41 12.41 0.6K
12:39 12.41 12.41 12.41 12.41 8.8K
12:40 12.40 12.40 12.40 12.40 1.4K
12:43 12.43 12.45 12.43 12.45 1.5K
12:44 12.44 12.44 12.39 12.43 17.7K
12:45 12.43 12.43 12.40 12.40 1.2K
12:46 12.38 12.38 12.38 12.38 0.8K
12:47 12.41 12.41 12.40 12.40 2.5K
12:48 12.40 12.40 12.40 12.40 1.2K
12:49 12.38 12.38 12.38 12.38 2.1K
12:50 12.39 12.40 12.39 12.40 3.7K
12:52 12.41 12.42 12.41 12.42 2.4K
12:53 12.44 12.44 12.44 12.44 0.4K
12:54 12.45 12.46 12.45 12.45 3.5K
12:55 12.44 12.44 12.44 12.44 3.4K
12:56 12.46 12.49 12.46 12.49 7.0K
12:57 12.48 12.49 12.45 12.45 7.9K
12:58 12.45 12.45 12.41 12.41 14.8K
12:59 12.40 12.41 12.39 12.40 27.3K
13:00 12.40 12.40 12.40 12.40 83.9K
15:59 12.39 12.39 12.39 12.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available