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 10.64 10.64 10.64 10.64 6.7K
09:31 10.59 10.66 10.59 10.66 1.9K
09:32 10.61 10.61 10.61 10.61 0.1K
09:33 10.70 10.70 10.66 10.66 0.6K
09:38 10.71 10.71 10.71 10.71 0.8K
09:43 10.71 10.75 10.64 10.64 4.4K
09:44 10.64 10.64 10.64 10.64 0.1K
09:45 10.64 10.64 10.64 10.64 0.3K
09:46 10.70 10.70 10.70 10.70 0.8K
09:47 10.66 10.66 10.65 10.65 3.1K
09:49 10.69 10.70 10.69 10.69 0.9K
09:50 10.69 10.70 10.69 10.70 2.7K
09:51 10.72 10.72 10.72 10.72 1.5K
09:52 10.66 10.66 10.66 10.66 0.7K
09:53 10.67 10.70 10.67 10.70 0.5K
09:55 10.67 10.67 10.67 10.67 10.4K
09:56 10.70 10.70 10.70 10.70 0.3K
09:57 10.69 10.69 10.69 10.69 1.3K
10:03 10.65 10.65 10.65 10.65 1.8K
10:04 10.65 10.65 10.63 10.63 1.8K
10:05 10.65 10.65 10.63 10.63 1.4K
10:06 10.61 10.62 10.61 10.62 2.5K
10:08 10.64 10.64 10.61 10.61 2.2K
10:09 10.63 10.63 10.62 10.62 1.2K
10:10 10.63 10.63 10.62 10.62 2.3K
10:11 10.63 10.63 10.63 10.63 2.2K
10:12 10.63 10.63 10.63 10.63 0.3K
10:13 10.63 10.63 10.63 10.63 0.8K
10:15 10.63 10.63 10.63 10.63 0.9K
10:16 10.63 10.63 10.63 10.63 0.6K
10:17 10.64 10.64 10.64 10.64 1.4K
10:18 10.64 10.64 10.64 10.64 0.3K
10:19 10.65 10.65 10.65 10.65 0.6K
10:20 10.65 10.65 10.65 10.65 3.7K
10:21 10.64 10.64 10.63 10.63 1.3K
10:22 10.64 10.64 10.64 10.64 0.1K
10:23 10.63 10.63 10.63 10.63 2.8K
10:24 10.63 10.64 10.63 10.64 2.5K
10:25 10.62 10.62 10.57 10.57 2.7K
10:28 10.53 10.54 10.52 10.54 6.8K
10:29 10.55 10.55 10.54 10.54 1.6K
10:30 10.54 10.54 10.54 10.54 0.8K
10:31 10.54 10.54 10.54 10.54 0.9K
10:32 10.52 10.52 10.52 10.52 0.5K
10:33 10.53 10.53 10.52 10.52 1.1K
10:35 10.51 10.53 10.51 10.53 2.2K
10:36 10.53 10.56 10.53 10.56 2.1K
10:37 10.56 10.60 10.56 10.60 2.5K
10:38 10.60 10.61 10.60 10.61 0.4K
10:39 10.61 10.62 10.61 10.62 0.5K
10:40 10.62 10.62 10.62 10.62 0.6K
10:41 10.62 10.62 10.62 10.62 0.1K
10:42 10.62 10.62 10.62 10.62 0.7K
10:43 10.64 10.64 10.61 10.61 2.7K
10:44 10.61 10.61 10.61 10.61 0.5K
10:45 10.59 10.60 10.59 10.60 1.7K
10:46 10.60 10.60 10.60 10.60 0.2K
10:47 10.61 10.61 10.61 10.61 2.8K
10:48 10.57 10.57 10.57 10.57 1.0K
10:49 10.60 10.60 10.59 10.59 0.7K
10:51 10.60 10.60 10.60 10.60 1.1K
10:55 10.61 10.61 10.61 10.61 2.0K
11:01 10.62 10.62 10.62 10.62 0.5K
11:03 10.61 10.61 10.61 10.61 1.1K
11:04 10.60 10.60 10.60 10.60 0.9K
11:05 10.60 10.60 10.58 10.58 1.7K
11:06 10.54 10.54 10.54 10.54 1.0K
11:07 10.54 10.57 10.54 10.57 1.6K
11:09 10.58 10.58 10.58 10.58 0.7K
11:12 10.56 10.56 10.56 10.56 0.8K
11:13 10.55 10.55 10.55 10.55 1.2K
11:15 10.53 10.53 10.53 10.53 0.6K
11:16 10.53 10.54 10.53 10.54 0.3K
11:17 10.52 10.53 10.51 10.53 1.5K
11:18 10.51 10.52 10.51 10.52 2.3K
11:21 10.52 10.53 10.52 10.53 0.5K
11:22 10.51 10.51 10.51 10.51 0.6K
11:23 10.52 10.52 10.52 10.52 0.4K
11:24 10.49 10.49 10.49 10.49 2.4K
11:25 10.50 10.50 10.49 10.49 0.2K
11:26 10.49 10.49 10.49 10.49 0.4K
11:27 10.50 10.50 10.50 10.50 0.9K
11:28 10.51 10.51 10.51 10.51 0.9K
11:29 10.52 10.52 10.52 10.52 0.3K
11:30 10.53 10.53 10.53 10.53 0.5K
11:31 10.54 10.55 10.53 10.55 3.3K
11:32 10.54 10.54 10.54 10.54 0.6K
11:33 10.53 10.54 10.53 10.54 2.5K
11:35 10.57 10.57 10.57 10.57 0.2K
11:36 10.57 10.57 10.57 10.57 0.3K
11:37 10.59 10.59 10.59 10.59 0.6K
11:38 10.58 10.58 10.58 10.58 0.2K
11:39 10.58 10.58 10.56 10.56 1.7K
11:40 10.55 10.55 10.54 10.54 1.8K
11:41 10.54 10.54 10.54 10.54 0.6K
11:42 10.54 10.54 10.54 10.54 1.7K
11:44 10.55 10.55 10.55 10.55 0.7K
11:46 10.53 10.53 10.53 10.53 0.9K
11:47 10.54 10.54 10.54 10.54 0.2K
11:48 10.54 10.54 10.54 10.54 0.5K
11:50 10.52 10.52 10.52 10.52 0.5K
11:51 10.53 10.53 10.52 10.53 2.6K
11:55 10.53 10.53 10.53 10.53 0.4K
11:56 10.53 10.53 10.52 10.52 0.4K
11:57 10.52 10.52 10.52 10.52 2.8K
12:02 10.53 10.53 10.53 10.53 1.2K
12:04 10.55 10.57 10.55 10.57 2.4K
12:06 10.55 10.55 10.55 10.55 1.5K
12:07 10.57 10.57 10.57 10.57 0.6K
12:08 10.57 10.57 10.57 10.57 0.8K
12:09 10.57 10.57 10.55 10.55 2.1K
12:11 10.56 10.56 10.56 10.56 1.0K
12:12 10.56 10.62 10.56 10.62 5.7K
12:13 10.61 10.61 10.61 10.61 1.6K
12:19 10.61 10.61 10.61 10.61 1.2K
12:20 10.60 10.60 10.60 10.60 0.1K
12:21 10.60 10.60 10.60 10.60 1.6K
12:22 10.61 10.61 10.61 10.61 1.3K
12:24 10.61 10.61 10.59 10.59 1.7K
12:25 10.59 10.59 10.59 10.59 1.5K
12:26 10.59 10.59 10.59 10.59 0.6K
12:27 10.59 10.59 10.59 10.59 0.3K
12:28 10.60 10.60 10.60 10.60 0.8K
12:29 10.60 10.60 10.60 10.60 0.8K
12:30 10.60 10.60 10.60 10.60 1.1K
12:32 10.58 10.58 10.56 10.56 7.0K
12:33 10.57 10.57 10.57 10.57 0.6K
12:34 10.58 10.58 10.58 10.58 2.3K
12:36 10.59 10.59 10.59 10.59 1.6K
12:38 10.59 10.59 10.58 10.58 2.2K
12:39 10.59 10.59 10.59 10.59 2.5K
12:40 10.59 10.59 10.59 10.59 1.1K
12:41 10.61 10.61 10.61 10.61 2.0K
12:42 10.61 10.61 10.61 10.61 0.5K
12:45 10.63 10.63 10.63 10.63 1.6K
12:47 10.64 10.64 10.63 10.63 1.1K
12:48 10.62 10.63 10.62 10.63 0.4K
12:49 10.62 10.62 10.62 10.62 1.1K
12:50 10.61 10.61 10.61 10.61 0.9K
12:51 10.62 10.62 10.61 10.61 2.6K
12:52 10.62 10.62 10.61 10.61 0.3K
12:53 10.61 10.62 10.61 10.62 0.3K
12:54 10.62 10.62 10.62 10.62 1.4K
12:55 10.61 10.61 10.61 10.61 0.6K
12:56 10.62 10.64 10.62 10.64 3.5K
12:58 10.66 10.66 10.66 10.66 0.5K
12:59 10.66 10.66 10.66 10.66 0.7K
13:00 10.66 10.66 10.66 10.66 3.5K
13:01 10.67 10.67 10.67 10.67 0.2K
13:02 10.67 10.67 10.67 10.67 1.0K
13:04 10.68 10.68 10.68 10.68 0.3K
13:05 10.68 10.68 10.66 10.66 0.6K
13:06 10.66 10.67 10.66 10.67 0.4K
13:07 10.67 10.68 10.67 10.68 3.8K
13:09 10.69 10.69 10.69 10.69 0.4K
13:11 10.68 10.69 10.68 10.69 0.9K
13:12 10.69 10.71 10.69 10.71 5.0K
13:13 10.71 10.72 10.71 10.71 4.4K
13:14 10.71 10.71 10.71 10.71 1.2K
13:15 10.71 10.72 10.71 10.71 0.5K
13:16 10.72 10.72 10.71 10.71 1.8K
13:18 10.71 10.72 10.71 10.72 0.6K
13:19 10.71 10.71 10.71 10.71 1.1K
13:20 10.71 10.71 10.70 10.70 3.2K
13:21 10.69 10.69 10.68 10.68 1.5K
13:24 10.69 10.69 10.69 10.69 0.1K
13:25 10.69 10.69 10.69 10.69 0.7K
13:26 10.69 10.69 10.68 10.68 1.3K
13:27 10.69 10.69 10.69 10.69 0.7K
13:30 10.69 10.69 10.69 10.68 1.6K
13:32 10.69 10.69 10.66 10.66 4.1K
13:33 10.63 10.63 10.63 10.63 2.2K
13:34 10.63 10.63 10.63 10.63 0.4K
13:35 10.63 10.63 10.63 10.63 0.3K
13:37 10.63 10.63 10.63 10.63 0.3K
13:38 10.63 10.63 10.63 10.63 1.1K
13:39 10.62 10.62 10.62 10.62 2.2K
13:41 10.62 10.62 10.62 10.62 0.2K
13:42 10.62 10.63 10.61 10.61 1.7K
13:43 10.61 10.61 10.61 10.61 0.6K
13:44 10.63 10.63 10.63 10.63 5.3K
13:45 10.61 10.61 10.57 10.57 21.4K
13:46 10.58 10.58 10.57 10.57 7.0K
13:47 10.56 10.57 10.55 10.55 16.4K
13:48 10.55 10.55 10.55 10.55 13.5K
13:49 10.56 10.56 10.56 10.56 1.2K
13:50 10.54 10.57 10.54 10.57 26.9K
13:51 10.57 10.58 10.56 10.56 16.3K
13:52 10.58 10.58 10.55 10.55 28.0K
13:53 10.52 10.52 10.52 10.52 6.1K
13:54 10.59 10.59 10.59 10.59 15.3K
13:55 10.60 10.60 10.60 10.60 0.6K
13:56 10.62 10.62 10.62 10.62 5.3K
13:57 10.60 10.60 10.59 10.59 1.5K
13:58 10.60 10.60 10.60 10.60 0.4K
13:59 10.59 10.59 10.57 10.57 2.6K
14:00 10.58 10.58 10.56 10.56 0.7K
14:01 10.57 10.57 10.57 10.57 0.9K
14:03 10.59 10.59 10.59 10.59 0.3K
14:04 10.57 10.57 10.57 10.57 1.8K
14:05 10.58 10.58 10.58 10.58 0.4K
14:07 10.57 10.57 10.57 10.57 0.3K
14:09 10.57 10.57 10.57 10.57 0.3K
14:10 10.58 10.59 10.55 10.55 2.4K
14:11 10.55 10.56 10.55 10.56 0.7K
14:12 10.54 10.54 10.51 10.51 3.2K
14:13 10.52 10.52 10.50 10.51 2.5K
14:14 10.51 10.51 10.50 10.50 1.2K
14:15 10.50 10.51 10.49 10.51 3.5K
14:17 10.50 10.50 10.50 10.50 0.7K
14:18 10.50 10.50 10.49 10.49 0.7K
14:19 10.50 10.51 10.50 10.50 2.9K
14:20 10.49 10.49 10.49 10.49 0.8K
14:21 10.50 10.50 10.50 10.50 0.6K
14:22 10.50 10.50 10.47 10.47 4.3K
14:24 10.46 10.46 10.45 10.45 2.2K
14:25 10.45 10.45 10.44 10.44 1.8K
14:26 10.52 10.52 10.51 10.51 24.0K
14:27 10.52 10.52 10.52 10.52 0.4K
14:28 10.52 10.52 10.52 10.52 0.7K
14:29 10.51 10.51 10.51 10.51 1.1K
14:30 10.52 10.52 10.52 10.52 1.3K
14:32 10.53 10.53 10.53 10.53 0.1K
14:33 10.53 10.54 10.53 10.53 1.2K
14:34 10.54 10.54 10.54 10.54 0.2K
14:35 10.54 10.54 10.52 10.52 1.9K
14:36 10.53 10.53 10.53 10.53 1.9K
14:37 10.52 10.52 10.52 10.52 1.5K
14:38 10.54 10.54 10.54 10.54 1.5K
14:41 10.53 10.53 10.53 10.53 0.4K
14:43 10.54 10.54 10.54 10.54 1.2K
14:44 10.56 10.56 10.56 10.56 2.1K
14:45 10.56 10.56 10.55 10.55 8.6K
14:47 10.55 10.55 10.53 10.53 1.9K
14:48 10.53 10.54 10.53 10.54 2.9K
14:50 10.51 10.52 10.51 10.52 5.5K
14:51 10.52 10.52 10.51 10.51 2.0K
14:52 10.51 10.51 10.51 10.51 0.8K
14:53 10.52 10.52 10.51 10.51 2.8K
14:54 10.51 10.51 10.51 10.51 0.4K
14:55 10.51 10.51 10.51 10.51 0.7K
14:56 10.52 10.52 10.52 10.52 0.2K
14:57 10.52 10.52 10.51 10.51 0.4K
14:58 10.52 10.53 10.52 10.53 1.8K
14:59 10.53 10.53 10.51 10.51 5.6K
15:02 10.52 10.53 10.51 10.53 1.7K
15:03 10.53 10.53 10.50 10.50 2.8K
15:05 10.51 10.52 10.51 10.52 1.7K
15:06 10.52 10.52 10.51 10.51 0.5K
15:07 10.51 10.51 10.50 10.51 4.7K
15:08 10.51 10.51 10.51 10.51 0.3K
15:09 10.51 10.52 10.50 10.52 1.6K
15:10 10.52 10.53 10.51 10.52 5.8K
15:11 10.52 10.52 10.51 10.52 0.3K
15:12 10.52 10.52 10.50 10.50 1.3K
15:13 10.50 10.51 10.50 10.50 1.0K
15:14 10.50 10.51 10.49 10.49 24.8K
15:15 10.47 10.47 10.45 10.45 9.2K
15:16 10.45 10.46 10.45 10.46 4.0K
15:17 10.46 10.47 10.46 10.47 3.1K
15:18 10.47 10.47 10.47 10.47 1.1K
15:19 10.47 10.47 10.47 10.47 1.1K
15:20 10.46 10.46 10.43 10.44 6.4K
15:21 10.43 10.43 10.41 10.42 2.6K
15:22 10.42 10.42 10.42 10.42 1.5K
15:23 10.42 10.42 10.41 10.41 2.2K
15:24 10.41 10.41 10.40 10.40 3.3K
15:25 10.40 10.41 10.40 10.41 5.2K
15:26 10.43 10.43 10.41 10.41 5.7K
15:27 10.42 10.42 10.41 10.42 3.7K
15:28 10.42 10.42 10.41 10.41 3.4K
15:29 10.41 10.41 10.41 10.41 3.2K
15:30 10.41 10.41 10.40 10.41 3.5K
15:31 10.39 10.42 10.39 10.42 12.7K
15:32 10.42 10.42 10.42 10.42 1.2K
15:33 10.42 10.42 10.42 10.42 3.3K
15:34 10.41 10.43 10.41 10.43 5.0K
15:35 10.43 10.43 10.41 10.41 4.2K
15:36 10.42 10.43 10.42 10.43 2.7K
15:37 10.43 10.43 10.42 10.42 1.5K
15:38 10.43 10.43 10.41 10.43 4.1K
15:39 10.43 10.43 10.43 10.43 2.7K
15:40 10.43 10.43 10.41 10.42 4.7K
15:41 10.41 10.41 10.41 10.41 4.2K
15:42 10.41 10.41 10.41 10.41 1.6K
15:43 10.40 10.40 10.40 10.40 1.9K
15:44 10.41 10.42 10.41 10.42 4.1K
15:45 10.42 10.42 10.38 10.38 7.1K
15:46 10.39 10.39 10.39 10.39 3.6K
15:47 10.38 10.38 10.38 10.38 0.9K
15:48 10.38 10.39 10.38 10.38 2.1K
15:49 10.38 10.39 10.38 10.39 6.5K
15:50 10.39 10.39 10.37 10.37 5.6K
15:51 10.37 10.38 10.35 10.38 11.5K
15:52 10.39 10.40 10.39 10.40 7.5K
15:53 10.40 10.40 10.39 10.40 4.0K
15:54 10.40 10.43 10.40 10.43 18.5K
15:55 10.44 10.47 10.44 10.46 12.0K
15:56 10.46 10.49 10.45 10.49 8.3K
15:57 10.48 10.48 10.44 10.44 14.7K
15:58 10.45 10.46 10.45 10.46 19.6K
15:59 10.46 10.47 10.45 10.46 170.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available