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 11.94 11.96 11.94 11.96 7.1K
09:32 11.83 11.83 11.83 11.83 0.4K
09:33 11.85 11.85 11.85 11.85 0.5K
09:34 11.81 11.81 11.75 11.76 3.5K
09:36 11.75 11.79 11.75 11.79 1.4K
09:37 11.78 11.78 11.78 11.78 8.5K
09:38 11.78 11.78 11.78 11.78 0.2K
09:39 11.73 11.73 11.73 11.73 0.1K
09:40 11.73 11.73 11.73 11.73 0.6K
09:41 11.76 11.76 11.76 11.76 0.2K
09:42 11.74 11.74 11.74 11.74 0.4K
09:43 11.72 11.72 11.72 11.72 0.6K
09:44 11.76 11.76 11.72 11.72 10.0K
09:45 11.73 11.73 11.70 11.70 3.2K
09:46 11.68 11.68 11.68 11.68 0.9K
09:48 11.68 11.68 11.68 11.68 2.5K
09:49 11.69 11.69 11.67 11.67 1.9K
09:50 11.68 11.68 11.68 11.68 0.6K
09:51 11.69 11.77 11.69 11.77 1.7K
09:52 11.73 11.73 11.68 11.68 1.4K
09:53 11.66 11.67 11.66 11.67 3.3K
09:55 11.64 11.64 11.64 11.64 1.6K
09:57 11.64 11.64 11.64 11.64 5.4K
09:58 11.60 11.60 11.57 11.57 2.7K
09:59 11.58 11.61 11.58 11.59 1.5K
10:00 11.62 11.62 11.62 11.62 0.2K
10:01 11.59 11.59 11.59 11.59 0.3K
10:02 11.58 11.58 11.53 11.55 3.6K
10:04 11.53 11.53 11.53 11.53 0.6K
10:05 11.49 11.49 11.46 11.49 4.3K
10:06 11.49 11.49 11.49 11.49 3.6K
10:07 11.48 11.48 11.47 11.47 1.7K
10:08 11.52 11.52 11.52 11.52 1.7K
10:09 11.49 11.51 11.49 11.51 0.9K
10:10 11.52 11.52 11.49 11.49 1.0K
10:11 11.49 11.49 11.47 11.47 1.7K
10:14 11.44 11.44 11.42 11.43 1.6K
10:15 11.43 11.43 11.43 11.43 1.3K
10:16 11.45 11.45 11.43 11.43 1.8K
10:17 11.44 11.44 11.44 11.44 0.5K
10:19 11.44 11.48 11.44 11.48 8.5K
10:20 11.47 11.48 11.47 11.48 1.2K
10:21 11.48 11.48 11.45 11.45 2.7K
10:22 11.45 11.45 11.45 11.45 0.2K
10:23 11.45 11.49 11.45 11.49 3.3K
10:24 11.48 11.49 11.48 11.49 3.9K
10:25 11.48 11.49 11.48 11.49 2.6K
10:26 11.49 11.49 11.49 11.49 1.4K
10:28 11.49 11.49 11.49 11.49 0.4K
10:29 11.50 11.50 11.49 11.49 3.3K
10:30 11.50 11.50 11.49 11.49 0.8K
10:32 11.47 11.47 11.47 11.47 0.9K
10:34 11.47 11.48 11.47 11.48 2.9K
10:35 11.48 11.49 11.48 11.49 2.5K
10:36 11.49 11.50 11.49 11.50 0.7K
10:37 11.51 11.51 11.51 11.51 1.2K
10:38 11.51 11.51 11.50 11.50 1.2K
10:40 11.50 11.52 11.50 11.52 3.6K
10:42 11.54 11.54 11.54 11.54 1.1K
10:43 11.56 11.57 11.56 11.57 1.8K
10:44 11.57 11.57 11.57 11.57 0.4K
10:45 11.57 11.57 11.57 11.57 0.3K
10:46 11.55 11.57 11.55 11.57 3.8K
10:48 11.57 11.59 11.57 11.59 1.6K
10:49 11.57 11.58 11.57 11.58 2.2K
10:50 11.60 11.62 11.60 11.62 2.0K
10:51 11.62 11.62 11.62 11.62 0.3K
10:53 11.62 11.64 11.62 11.64 1.7K
10:56 11.64 11.64 11.64 11.64 1.7K
10:57 11.62 11.62 11.62 11.62 1.8K
11:00 11.62 11.62 11.62 11.62 0.3K
11:01 11.66 11.66 11.66 11.66 2.0K
11:02 11.66 11.67 11.66 11.67 1.4K
11:03 11.67 11.67 11.67 11.67 0.1K
11:05 11.66 11.66 11.66 11.66 1.0K
11:06 11.67 11.67 11.64 11.64 2.4K
11:07 11.63 11.63 11.63 11.63 0.7K
11:08 11.63 11.63 11.63 11.63 1.2K
11:09 11.64 11.64 11.63 11.63 0.4K
11:10 11.65 11.67 11.65 11.66 2.6K
11:11 11.66 11.66 11.66 11.66 0.6K
11:12 11.64 11.64 11.63 11.64 6.4K
11:15 11.64 11.64 11.64 11.64 0.5K
11:18 11.64 11.64 11.64 11.64 0.1K
11:19 11.62 11.64 11.62 11.64 0.8K
11:20 11.63 11.63 11.63 11.63 1.0K
11:21 11.64 11.64 11.64 11.64 3.9K
11:22 11.68 11.68 11.68 11.68 0.1K
11:23 11.70 11.70 11.68 11.68 0.3K
11:24 11.67 11.67 11.67 11.67 0.7K
11:26 11.67 11.67 11.67 11.67 1.4K
11:27 11.68 11.70 11.68 11.70 2.9K
11:28 11.70 11.70 11.70 11.70 0.4K
11:29 11.68 11.68 11.68 11.68 0.2K
11:30 11.70 11.70 11.70 11.70 1.4K
11:32 11.70 11.70 11.69 11.69 3.2K
11:33 11.69 11.72 11.69 11.72 3.2K
11:34 11.73 11.73 11.73 11.73 0.3K
11:35 11.74 11.74 11.74 11.74 0.6K
11:36 11.73 11.73 11.73 11.73 0.7K
11:38 11.73 11.74 11.73 11.74 1.2K
11:39 11.74 11.74 11.74 11.74 0.4K
11:42 11.74 11.74 11.73 11.73 0.6K
11:43 11.72 11.72 11.72 11.72 0.4K
11:45 11.73 11.73 11.72 11.73 0.8K
11:46 11.72 11.73 11.72 11.73 0.6K
11:47 11.72 11.72 11.72 11.72 0.2K
11:48 11.73 11.74 11.73 11.73 1.2K
11:49 11.74 11.75 11.74 11.75 6.9K
11:51 11.76 11.76 11.76 11.76 1.8K
11:52 11.75 11.76 11.75 11.76 0.4K
11:53 11.76 11.76 11.73 11.73 3.1K
11:54 11.73 11.73 11.73 11.73 2.0K
11:55 11.73 11.73 11.71 11.72 1.7K
11:57 11.72 11.72 11.72 11.72 0.6K
11:58 11.71 11.71 11.71 11.71 2.1K
11:59 11.71 11.71 11.71 11.71 0.4K
12:01 11.72 11.75 11.72 11.75 2.4K
12:03 11.75 11.75 11.75 11.75 1.0K
12:06 11.75 11.75 11.73 11.73 2.3K
12:09 11.76 11.79 11.76 11.78 6.4K
12:10 11.78 11.78 11.73 11.73 2.7K
12:11 11.73 11.73 11.73 11.73 1.0K
12:12 11.73 11.73 11.73 11.73 1.2K
12:13 11.73 11.73 11.73 11.73 0.4K
12:14 11.72 11.72 11.72 11.72 2.1K
12:15 11.73 11.73 11.73 11.73 1.0K
12:17 11.71 11.72 11.71 11.72 1.3K
12:18 11.72 11.73 11.72 11.73 0.9K
12:19 11.73 11.73 11.73 11.73 0.6K
12:20 11.73 11.73 11.73 11.73 1.6K
12:21 11.73 11.73 11.73 11.73 0.2K
12:23 11.73 11.73 11.73 11.73 1.3K
12:25 11.73 11.73 11.73 11.73 0.1K
12:26 11.74 11.77 11.74 11.77 2.2K
12:27 11.78 11.78 11.77 11.77 0.4K
12:28 11.77 11.77 11.77 11.77 0.2K
12:29 11.77 11.77 11.77 11.77 0.4K
12:32 11.78 11.78 11.74 11.74 5.8K
12:35 11.73 11.73 11.73 11.73 0.4K
12:36 11.72 11.72 11.72 11.72 1.6K
12:38 11.72 11.72 11.72 11.72 1.9K
12:40 11.73 11.73 11.73 11.73 0.6K
12:41 11.73 11.75 11.73 11.74 3.1K
12:43 11.77 11.77 11.77 11.77 1.8K
12:48 11.76 11.76 11.76 11.76 0.8K
12:50 11.76 11.76 11.76 11.76 3.3K
12:51 11.76 11.76 11.76 11.76 2.2K
12:52 11.76 11.76 11.76 11.76 1.2K
12:53 11.76 11.77 11.76 11.77 5.5K
12:55 11.77 11.77 11.77 11.77 2.2K
12:59 11.75 11.79 11.75 11.78 8.1K
13:02 11.80 11.80 11.80 11.80 0.4K
13:03 11.79 11.80 11.79 11.80 1.4K
13:04 11.80 11.80 11.79 11.79 1.5K
13:05 11.79 11.79 11.79 11.79 0.4K
13:07 11.80 11.80 11.80 11.80 0.5K
13:09 11.80 11.80 11.80 11.80 0.8K
13:10 11.80 11.80 11.80 11.80 1.2K
13:11 11.80 11.80 11.80 11.80 2.5K
13:14 11.82 11.82 11.82 11.82 0.3K
13:15 11.81 11.81 11.79 11.79 2.2K
13:16 11.79 11.79 11.79 11.79 0.5K
13:19 11.78 11.78 11.78 11.78 0.6K
13:20 11.80 11.84 11.80 11.84 4.2K
13:22 11.84 11.84 11.84 11.84 0.3K
13:24 11.84 11.85 11.84 11.85 0.9K
13:25 11.84 11.84 11.84 11.84 1.9K
13:31 11.83 11.84 11.83 11.84 2.3K
13:34 11.84 11.84 11.84 11.84 0.3K
13:35 11.83 11.84 11.83 11.84 2.4K
13:36 11.84 11.84 11.84 11.84 0.8K
13:37 11.84 11.84 11.84 11.84 0.2K
13:39 11.83 11.83 11.78 11.78 5.4K
13:40 11.79 11.79 11.79 11.79 0.6K
13:41 11.79 11.80 11.79 11.80 0.8K
13:42 11.80 11.80 11.80 11.80 0.1K
13:43 11.80 11.80 11.80 11.80 0.4K
13:46 11.81 11.81 11.81 11.81 5.6K
13:47 11.79 11.79 11.79 11.79 1.0K
13:48 11.79 11.80 11.79 11.80 0.4K
13:50 11.80 11.80 11.80 11.80 0.3K
13:51 11.80 11.80 11.80 11.80 4.0K
13:52 11.81 11.81 11.81 11.81 3.1K
13:53 11.81 11.81 11.81 11.81 3.6K
13:54 11.81 11.81 11.81 11.81 0.6K
13:55 11.79 11.79 11.79 11.79 1.8K
13:56 11.79 11.79 11.79 11.79 0.1K
13:57 11.78 11.79 11.78 11.78 2.6K
13:59 11.78 11.78 11.78 11.78 1.2K
14:01 11.76 11.76 11.76 11.76 0.8K
14:04 11.75 11.75 11.75 11.75 0.7K
14:05 11.76 11.76 11.76 11.76 0.2K
14:06 11.76 11.76 11.76 11.76 1.0K
14:07 11.75 11.75 11.75 11.75 0.6K
14:08 11.75 11.75 11.75 11.75 1.2K
14:09 11.74 11.74 11.73 11.73 1.1K
14:10 11.73 11.73 11.72 11.73 1.2K
14:12 11.71 11.72 11.71 11.72 1.3K
14:13 11.71 11.72 11.71 11.71 0.4K
14:14 11.72 11.72 11.72 11.72 0.5K
14:15 11.73 11.73 11.73 11.73 2.3K
14:16 11.72 11.72 11.72 11.72 1.1K
14:18 11.71 11.71 11.71 11.71 3.1K
14:19 11.71 11.71 11.71 11.71 0.1K
14:20 11.70 11.70 11.68 11.68 1.7K
14:21 11.69 11.69 11.66 11.68 2.1K
14:22 11.67 11.67 11.67 11.67 0.5K
14:23 11.67 11.67 11.67 11.67 1.7K
14:28 11.65 11.65 11.65 11.65 3.3K
14:29 11.64 11.64 11.64 11.64 0.6K
14:30 11.66 11.66 11.66 11.66 5.8K
14:31 11.67 11.67 11.67 11.67 0.2K
14:32 11.65 11.65 11.65 11.65 1.0K
14:33 11.61 11.63 11.61 11.63 1.5K
14:34 11.62 11.62 11.62 11.62 0.8K
14:36 11.62 11.62 11.62 11.62 1.2K
14:38 11.62 11.62 11.62 11.62 0.1K
14:39 11.62 11.62 11.62 11.62 0.4K
14:40 11.62 11.62 11.62 11.62 0.3K
14:41 11.61 11.61 11.61 11.61 0.3K
14:42 11.64 11.64 11.64 11.64 3.2K
14:43 11.64 11.64 11.64 11.64 0.5K
14:44 11.66 11.66 11.66 11.66 1.1K
14:45 11.65 11.65 11.65 11.65 0.5K
14:46 11.64 11.64 11.64 11.64 0.5K
14:48 11.63 11.63 11.63 11.63 1.0K
14:51 11.62 11.62 11.61 11.61 2.5K
14:52 11.61 11.61 11.61 11.61 0.3K
14:53 11.61 11.61 11.61 11.61 1.2K
14:54 11.61 11.61 11.60 11.60 2.1K
14:57 11.58 11.58 11.58 11.58 0.9K
14:58 11.59 11.59 11.59 11.59 3.1K
15:00 11.58 11.59 11.58 11.59 0.3K
15:01 11.60 11.60 11.60 11.60 0.3K
15:03 11.58 11.58 11.58 11.58 1.6K
15:05 11.58 11.58 11.58 11.58 0.6K
15:06 11.57 11.57 11.57 11.57 1.5K
15:07 11.58 11.58 11.58 11.58 2.7K
15:08 11.58 11.58 11.58 11.58 0.8K
15:09 11.57 11.57 11.57 11.57 2.6K
15:11 11.58 11.58 11.58 11.58 0.2K
15:12 11.58 11.59 11.58 11.59 4.4K
15:15 11.58 11.58 11.58 11.58 1.2K
15:16 11.57 11.57 11.56 11.56 4.0K
15:17 11.56 11.57 11.56 11.57 1.5K
15:19 11.57 11.57 11.56 11.56 4.4K
15:25 11.56 11.56 11.56 11.56 1.6K
15:26 11.54 11.54 11.54 11.54 2.0K
15:27 11.55 11.55 11.53 11.53 8.7K
15:28 11.54 11.54 11.54 11.54 1.4K
15:29 11.55 11.55 11.54 11.54 1.2K
15:30 11.52 11.52 11.52 11.52 1.4K
15:31 11.52 11.54 11.52 11.54 5.4K
15:33 11.54 11.54 11.54 11.54 0.3K
15:34 11.55 11.55 11.55 11.55 0.9K
15:36 11.56 11.58 11.56 11.57 9.3K
15:37 11.57 11.57 11.57 11.57 0.5K
15:38 11.55 11.55 11.55 11.55 2.9K
15:39 11.56 11.56 11.56 11.56 1.2K
15:40 11.57 11.58 11.57 11.58 2.7K
15:41 11.57 11.57 11.57 11.57 1.2K
15:42 11.58 11.58 11.58 11.58 5.4K
15:43 11.59 11.60 11.57 11.59 8.0K
15:44 11.57 11.57 11.56 11.56 1.7K
15:45 11.55 11.56 11.55 11.56 3.1K
15:46 11.55 11.55 11.55 11.55 1.8K
15:47 11.55 11.55 11.55 11.55 0.4K
15:48 11.53 11.53 11.53 11.53 5.9K
15:49 11.53 11.53 11.53 11.53 0.9K
15:50 11.53 11.53 11.51 11.52 9.3K
15:51 11.51 11.52 11.51 11.51 2.9K
15:52 11.51 11.51 11.50 11.50 1.3K
15:53 11.51 11.52 11.51 11.51 5.0K
15:54 11.51 11.51 11.48 11.48 12.1K
15:55 11.48 11.49 11.48 11.48 6.8K
15:56 11.49 11.50 11.49 11.50 6.7K
15:57 11.51 11.51 11.48 11.48 15.3K
15:58 11.48 11.48 11.47 11.47 13.0K
15:59 11.48 11.48 11.46 11.48 143.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available