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 11.06 11.11 11.06 11.11 3.6K
09:31 11.11 11.11 11.11 11.11 0.2K
09:32 11.14 11.14 11.14 11.14 0.4K
09:34 11.14 11.14 11.14 11.14 0.7K
09:36 11.24 11.24 11.24 11.24 0.5K
09:37 11.20 11.20 11.20 11.20 0.6K
09:40 11.19 11.19 11.19 11.19 0.7K
09:41 11.17 11.17 11.17 11.17 0.4K
09:43 11.21 11.23 11.21 11.23 3.8K
09:45 11.21 11.21 11.21 11.21 0.2K
09:46 11.21 11.23 11.21 11.23 6.6K
09:47 11.22 11.22 11.22 11.22 0.9K
09:48 11.22 11.22 11.22 11.22 0.2K
09:49 11.20 11.22 11.19 11.22 6.8K
09:51 11.16 11.16 11.15 11.15 4.5K
09:53 11.10 11.10 11.09 11.09 0.7K
09:54 11.09 11.09 11.09 11.09 2.0K
09:55 11.10 11.10 11.10 11.10 1.9K
09:58 11.02 11.02 11.01 11.01 0.8K
09:59 10.99 10.99 10.99 10.99 1.1K
10:00 11.02 11.02 11.02 11.02 0.6K
10:01 11.06 11.07 11.06 11.07 3.4K
10:02 11.09 11.09 11.09 11.09 0.3K
10:04 11.07 11.07 11.07 11.07 1.3K
10:06 11.10 11.10 11.10 11.10 0.5K
10:10 11.09 11.09 11.09 11.09 0.5K
10:12 11.09 11.09 11.09 11.09 0.5K
10:14 11.10 11.10 11.10 11.10 0.1K
10:15 11.05 11.05 11.01 11.01 6.4K
10:21 10.96 10.96 10.96 10.96 1.4K
10:28 10.94 10.94 10.92 10.93 0.9K
10:29 10.95 10.95 10.95 10.95 0.5K
10:31 10.96 10.96 10.94 10.94 1.1K
10:33 10.95 10.95 10.95 10.95 0.7K
10:35 10.96 10.96 10.96 10.96 0.6K
10:37 10.97 10.97 10.97 10.97 1.4K
10:38 10.94 10.94 10.94 10.94 0.7K
10:41 10.94 10.95 10.94 10.95 0.5K
10:42 10.95 10.95 10.93 10.93 1.6K
10:43 10.93 10.93 10.93 10.93 0.2K
10:44 10.93 10.94 10.93 10.94 0.6K
10:45 10.94 10.94 10.94 10.94 0.2K
10:46 10.94 10.94 10.94 10.94 0.3K
10:47 10.94 10.94 10.94 10.94 0.4K
10:48 10.95 10.95 10.95 10.95 0.2K
10:49 10.94 10.94 10.91 10.91 1.8K
10:50 10.92 10.92 10.92 10.92 0.2K
10:51 10.93 10.94 10.92 10.94 2.2K
10:53 10.93 10.93 10.93 10.93 0.5K
10:54 10.94 10.94 10.94 10.94 0.9K
10:57 10.95 10.95 10.95 10.95 0.2K
10:58 10.94 10.94 10.94 10.94 2.2K
10:59 10.95 10.95 10.95 10.95 0.7K
11:00 10.96 10.96 10.96 10.96 0.5K
11:02 10.97 10.97 10.95 10.95 3.7K
11:03 10.96 10.96 10.96 10.96 1.7K
11:04 10.92 10.92 10.92 10.92 1.6K
11:05 10.92 10.95 10.92 10.95 3.4K
11:07 10.94 10.94 10.94 10.94 1.1K
11:08 10.94 10.94 10.94 10.94 0.3K
11:09 10.95 10.96 10.95 10.96 1.1K
11:10 10.98 11.01 10.98 11.01 2.1K
11:11 11.03 11.03 11.03 11.03 1.0K
11:12 11.02 11.02 11.02 11.02 0.6K
11:13 11.03 11.03 11.03 11.03 0.8K
11:14 11.03 11.03 11.02 11.02 1.4K
11:15 11.03 11.05 11.03 11.05 2.4K
11:16 11.05 11.05 11.03 11.03 2.0K
11:17 11.02 11.02 10.99 10.99 4.9K
11:19 10.98 10.98 10.98 10.98 0.8K
11:21 10.98 10.98 10.98 10.98 0.4K
11:22 10.98 11.02 10.98 11.02 3.7K
11:23 11.02 11.02 11.02 11.02 1.7K
11:24 11.03 11.03 11.03 11.03 2.5K
11:25 11.07 11.07 11.07 11.07 0.5K
11:26 11.07 11.07 11.07 11.07 1.2K
11:27 11.09 11.09 11.07 11.07 3.8K
11:29 11.06 11.06 11.06 11.06 0.2K
11:30 11.07 11.07 11.07 11.07 1.7K
11:32 11.07 11.09 11.07 11.09 1.8K
11:35 11.11 11.12 11.11 11.12 1.6K
11:36 11.13 11.14 11.13 11.14 1.7K
11:37 11.15 11.15 11.15 11.15 2.1K
11:38 11.13 11.13 11.13 11.13 1.4K
11:39 11.14 11.14 11.13 11.13 1.7K
11:40 11.13 11.13 11.13 11.13 0.4K
11:41 11.13 11.13 11.13 11.13 1.4K
11:42 11.11 11.11 11.11 11.11 3.0K
11:43 11.06 11.06 11.06 11.06 0.1K
11:44 11.06 11.06 11.06 11.06 0.5K
11:45 11.07 11.07 11.07 11.07 1.1K
11:46 11.08 11.08 11.08 11.08 1.0K
11:48 11.08 11.08 11.08 11.08 0.3K
11:49 11.06 11.06 11.05 11.05 3.5K
11:51 11.04 11.04 11.04 11.04 6.0K
11:52 11.04 11.05 11.04 11.05 4.4K
11:53 11.06 11.06 11.06 11.06 4.7K
11:54 11.07 11.08 11.07 11.08 0.7K
11:55 11.08 11.09 11.08 11.09 1.5K
11:56 11.10 11.12 11.10 11.12 3.1K
11:57 11.13 11.13 11.13 11.13 0.5K
11:58 11.14 11.15 11.14 11.14 0.7K
11:59 11.14 11.14 11.14 11.14 1.1K
12:00 11.13 11.13 11.13 11.13 2.1K
12:01 11.13 11.13 11.12 11.12 2.5K
12:02 11.11 11.11 11.11 11.11 0.1K
12:03 11.10 11.10 11.10 11.10 0.7K
12:05 11.12 11.12 11.12 11.12 2.2K
12:07 11.12 11.12 11.12 11.12 0.2K
12:08 11.12 11.12 11.12 11.12 0.5K
12:09 11.13 11.13 11.13 11.13 0.8K
12:10 11.12 11.13 11.12 11.13 3.0K
12:12 11.13 11.14 11.13 11.14 0.9K
12:13 11.12 11.12 11.12 11.12 6.5K
12:14 11.12 11.13 11.12 11.13 2.1K
12:15 11.13 11.13 11.13 11.13 0.4K
12:17 11.12 11.12 11.12 11.12 0.7K
12:18 11.11 11.11 11.11 11.11 1.2K
12:19 11.11 11.11 11.11 11.11 0.1K
12:20 11.10 11.10 11.10 11.10 1.3K
12:23 11.10 11.10 11.10 11.10 1.0K
12:24 11.11 11.11 11.10 11.10 1.0K
12:25 11.10 11.10 11.10 11.10 0.6K
12:26 11.10 11.10 11.10 11.10 0.8K
12:27 11.08 11.08 11.08 11.08 1.3K
12:28 11.09 11.09 11.09 11.09 0.7K
12:29 11.08 11.08 11.08 11.08 0.7K
12:30 11.09 11.09 11.08 11.08 1.0K
12:33 11.08 11.09 11.08 11.09 0.3K
12:34 11.09 11.10 11.09 11.09 3.1K
12:35 11.09 11.09 11.09 11.09 1.1K
12:36 11.09 11.09 11.08 11.08 2.7K
12:37 11.07 11.07 11.05 11.05 7.4K
12:39 11.01 11.01 11.01 11.01 1.3K
12:40 11.02 11.02 11.02 11.02 1.1K
12:41 11.01 11.01 11.01 11.01 0.2K
12:42 11.01 11.01 11.01 11.01 1.8K
12:46 11.03 11.03 11.01 11.01 1.7K
12:48 10.99 10.99 10.99 10.99 0.6K
12:49 11.00 11.00 10.99 10.99 3.3K
12:50 10.99 10.99 10.99 10.99 0.7K
12:52 10.98 10.98 10.94 10.94 7.0K
12:54 10.90 10.90 10.89 10.89 7.8K
12:55 10.90 10.95 10.90 10.95 15.7K
12:59 10.98 10.98 10.94 10.94 27.0K
13:00 10.96 10.97 10.94 10.94 5.3K
13:01 10.94 10.94 10.94 10.94 1.1K
13:02 10.94 10.94 10.92 10.92 1.9K
13:03 10.90 10.90 10.88 10.88 1.4K
13:04 10.90 10.90 10.86 10.87 5.4K
13:05 10.87 10.87 10.86 10.86 9.9K
13:06 10.87 10.87 10.87 10.87 1.4K
13:09 10.88 10.88 10.88 10.88 0.6K
13:10 10.88 10.88 10.88 10.88 0.1K
13:11 10.88 10.88 10.88 10.88 0.4K
13:13 10.88 10.88 10.88 10.88 0.1K
13:14 10.88 10.88 10.87 10.87 0.7K
13:15 10.88 10.88 10.88 10.88 0.5K
13:16 10.88 10.88 10.88 10.88 0.2K
13:17 10.86 10.87 10.86 10.87 2.4K
13:18 10.87 10.87 10.87 10.87 0.6K
13:19 10.87 10.87 10.87 10.87 0.7K
13:20 10.87 10.90 10.87 10.90 4.9K
13:21 10.90 10.92 10.90 10.92 2.0K
13:22 10.92 10.92 10.92 10.92 1.2K
13:24 10.91 10.91 10.91 10.91 1.0K
13:26 10.90 10.90 10.90 10.90 0.3K
13:27 10.92 10.92 10.92 10.92 0.1K
13:28 10.90 10.90 10.90 10.90 1.6K
13:29 10.91 10.92 10.91 10.92 1.9K
13:32 10.92 10.92 10.90 10.90 1.5K
13:33 10.91 10.91 10.91 10.91 0.1K
13:34 10.91 10.91 10.90 10.91 0.9K
13:35 10.90 10.90 10.90 10.90 0.3K
13:37 10.90 10.90 10.90 10.90 0.6K
13:38 10.92 10.92 10.92 10.92 0.4K
13:39 10.89 10.91 10.89 10.91 3.0K
13:41 10.91 10.91 10.91 10.91 0.1K
13:42 10.89 10.89 10.89 10.89 0.4K
13:44 10.91 10.91 10.89 10.89 0.7K
13:45 10.90 10.90 10.89 10.89 0.9K
13:46 10.90 10.90 10.89 10.89 0.6K
13:48 10.89 10.89 10.89 10.89 0.5K
13:49 10.89 10.89 10.89 10.89 2.9K
13:57 10.91 10.91 10.90 10.90 1.5K
14:00 10.85 10.85 10.82 10.82 6.4K
14:01 10.83 10.83 10.83 10.83 0.4K
14:02 10.82 10.82 10.82 10.82 0.4K
14:04 10.83 10.83 10.83 10.83 1.7K
14:06 10.81 10.82 10.81 10.82 3.6K
14:07 10.82 10.82 10.81 10.81 1.2K
14:08 10.81 10.81 10.81 10.81 0.4K
14:09 10.81 10.81 10.81 10.81 1.2K
14:12 10.78 10.79 10.78 10.79 3.2K
14:14 10.79 10.79 10.79 10.79 0.2K
14:15 10.78 10.78 10.78 10.78 0.9K
14:17 10.78 10.78 10.78 10.78 0.8K
14:20 10.78 10.79 10.78 10.79 1.5K
14:21 10.79 10.79 10.79 10.79 0.7K
14:22 10.79 10.79 10.79 10.79 0.4K
14:24 10.79 10.81 10.79 10.81 17.6K
14:25 10.81 10.81 10.81 10.81 0.1K
14:26 10.81 10.82 10.81 10.82 0.7K
14:27 10.81 10.82 10.81 10.82 5.0K
14:28 10.82 10.85 10.82 10.85 4.1K
14:29 10.85 10.86 10.85 10.86 2.1K
14:30 10.87 10.88 10.87 10.88 0.5K
14:31 10.87 10.89 10.86 10.89 4.0K
14:32 10.88 10.88 10.88 10.88 0.7K
14:33 10.87 10.87 10.86 10.86 2.2K
14:35 10.87 10.87 10.87 10.87 0.8K
14:36 10.86 10.86 10.86 10.86 1.9K
14:37 10.86 10.86 10.86 10.86 1.0K
14:39 10.86 10.86 10.86 10.86 0.3K
14:41 10.86 10.86 10.86 10.86 0.5K
14:42 10.85 10.85 10.85 10.85 1.0K
14:45 10.84 10.84 10.84 10.84 1.8K
14:46 10.85 10.85 10.85 10.85 0.4K
14:47 10.84 10.84 10.84 10.84 0.4K
14:49 10.85 10.85 10.85 10.85 5.8K
14:50 10.86 10.86 10.86 10.86 5.0K
14:51 10.83 10.83 10.83 10.83 1.7K
14:52 10.82 10.82 10.82 10.82 0.7K
14:53 10.82 10.82 10.82 10.82 0.5K
14:55 10.83 10.83 10.83 10.83 0.8K
14:56 10.83 10.83 10.83 10.83 0.8K
14:58 10.83 10.83 10.83 10.83 0.2K
14:59 10.84 10.84 10.81 10.81 1.2K
15:00 10.82 10.82 10.82 10.82 1.3K
15:02 10.82 10.82 10.80 10.80 2.3K
15:03 10.81 10.81 10.81 10.81 0.3K
15:04 10.80 10.80 10.80 10.80 1.1K
15:06 10.80 10.80 10.80 10.80 0.5K
15:07 10.80 10.80 10.80 10.80 0.6K
15:09 10.81 10.81 10.81 10.81 0.4K
15:10 10.81 10.81 10.80 10.80 1.2K
15:11 10.79 10.79 10.79 10.79 5.2K
15:12 10.79 10.79 10.79 10.79 0.9K
15:13 10.79 10.80 10.79 10.80 3.4K
15:14 10.80 10.80 10.80 10.80 0.6K
15:15 10.79 10.79 10.79 10.79 1.0K
15:16 10.78 10.78 10.78 10.78 0.9K
15:17 10.76 10.76 10.76 10.76 0.8K
15:18 10.75 10.77 10.75 10.77 12.4K
15:21 10.77 10.77 10.77 10.77 1.0K
15:22 10.77 10.77 10.76 10.76 5.0K
15:24 10.77 10.77 10.77 10.77 0.6K
15:25 10.77 10.77 10.77 10.77 1.9K
15:26 10.77 10.77 10.77 10.77 0.3K
15:27 10.76 10.76 10.76 10.76 6.6K
15:28 10.76 10.76 10.76 10.76 0.9K
15:29 10.76 10.76 10.76 10.76 0.6K
15:30 10.75 10.75 10.75 10.75 0.4K
15:31 10.75 10.75 10.75 10.75 2.3K
15:32 10.75 10.75 10.75 10.75 1.0K
15:34 10.74 10.74 10.74 10.74 2.3K
15:35 10.74 10.74 10.74 10.74 0.8K
15:38 10.74 10.74 10.73 10.73 1.8K
15:39 10.72 10.72 10.72 10.72 1.8K
15:40 10.72 10.72 10.68 10.68 10.9K
15:41 10.69 10.69 10.69 10.69 2.1K
15:42 10.69 10.69 10.67 10.67 4.6K
15:43 10.67 10.67 10.66 10.66 1.2K
15:44 10.66 10.67 10.66 10.67 0.8K
15:45 10.66 10.66 10.62 10.62 10.7K
15:46 10.62 10.66 10.62 10.66 16.8K
15:47 10.66 10.67 10.66 10.67 4.1K
15:48 10.68 10.68 10.68 10.68 0.7K
15:49 10.69 10.69 10.69 10.69 0.4K
15:50 10.67 10.68 10.67 10.68 4.1K
15:51 10.67 10.67 10.67 10.67 1.2K
15:52 10.67 10.67 10.67 10.67 2.3K
15:53 10.67 10.69 10.66 10.68 7.0K
15:54 10.68 10.69 10.68 10.69 1.1K
15:55 10.69 10.69 10.68 10.69 8.6K
15:56 10.69 10.71 10.68 10.71 13.9K
15:57 10.71 10.71 10.69 10.71 8.9K
15:58 10.69 10.70 10.68 10.69 18.6K
15:59 10.68 10.71 10.68 10.70 191.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available