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 10.92 10.97 10.92 10.97 28.6K
09:31 10.88 10.88 10.88 10.88 0.2K
09:33 10.88 10.88 10.88 10.88 0.4K
09:36 10.75 10.75 10.75 10.75 0.6K
09:37 10.85 10.85 10.75 10.75 0.5K
09:38 10.74 10.74 10.73 10.73 0.8K
09:39 10.73 10.74 10.68 10.68 3.5K
09:40 10.70 10.70 10.70 10.70 1.5K
09:41 10.68 10.68 10.68 10.68 1.0K
09:44 10.70 10.70 10.70 10.70 0.7K
09:48 10.69 10.69 10.69 10.69 0.4K
09:49 10.69 10.69 10.69 10.69 0.3K
09:50 10.69 10.69 10.69 10.69 0.2K
09:51 10.69 10.69 10.69 10.69 0.6K
09:52 10.69 10.69 10.69 10.69 0.2K
09:53 10.69 10.69 10.69 10.69 2.1K
09:55 10.74 10.74 10.74 10.74 1.1K
09:56 10.69 10.69 10.69 10.69 0.2K
09:57 10.69 10.69 10.63 10.63 5.1K
10:01 10.69 10.69 10.69 10.69 0.2K
10:03 10.64 10.64 10.64 10.64 0.1K
10:05 10.68 10.68 10.64 10.64 4.0K
10:06 10.63 10.63 10.63 10.63 0.5K
10:09 10.64 10.64 10.57 10.57 3.2K
10:10 10.57 10.58 10.57 10.58 1.3K
10:11 10.59 10.59 10.59 10.59 0.6K
10:12 10.58 10.58 10.58 10.58 3.6K
10:13 10.55 10.58 10.55 10.58 0.6K
10:14 10.55 10.58 10.55 10.58 1.7K
10:16 10.55 10.55 10.55 10.55 0.5K
10:17 10.54 10.54 10.54 10.54 1.7K
10:18 10.54 10.54 10.54 10.54 2.0K
10:19 10.54 10.54 10.54 10.54 1.1K
10:21 10.56 10.56 10.56 10.56 0.6K
10:22 10.54 10.54 10.54 10.54 0.1K
10:23 10.53 10.53 10.53 10.53 1.6K
10:24 10.52 10.52 10.52 10.52 0.4K
10:25 10.51 10.51 10.51 10.51 0.5K
10:26 10.50 10.50 10.48 10.48 1.4K
10:27 10.54 10.54 10.54 10.54 0.5K
10:28 10.51 10.51 10.51 10.51 0.4K
10:29 10.51 10.51 10.50 10.50 1.9K
10:30 10.52 10.52 10.52 10.52 0.6K
10:31 10.53 10.54 10.53 10.54 1.0K
10:32 10.52 10.54 10.52 10.54 0.4K
10:33 10.55 10.55 10.55 10.55 0.6K
10:35 10.57 10.57 10.56 10.56 0.4K
10:36 10.59 10.59 10.58 10.58 1.0K
10:37 10.61 10.63 10.61 10.63 2.2K
10:38 10.61 10.61 10.61 10.61 0.2K
10:40 10.61 10.61 10.61 10.61 1.5K
10:42 10.57 10.57 10.56 10.56 1.3K
10:44 10.57 10.57 10.57 10.57 0.3K
10:45 10.60 10.60 10.60 10.60 0.4K
10:46 10.58 10.58 10.58 10.58 0.3K
10:47 10.58 10.58 10.58 10.58 0.6K
10:49 10.57 10.59 10.57 10.59 0.4K
10:51 10.59 10.59 10.59 10.59 0.8K
10:53 10.58 10.58 10.58 10.58 0.2K
10:54 10.61 10.61 10.61 10.61 1.6K
10:56 10.62 10.62 10.62 10.62 0.3K
10:57 10.60 10.60 10.60 10.60 1.6K
10:58 10.57 10.57 10.56 10.56 0.3K
10:59 10.57 10.57 10.57 10.57 0.6K
11:00 10.58 10.58 10.58 10.58 0.3K
11:01 10.58 10.58 10.58 10.58 0.2K
11:02 10.62 10.62 10.62 10.62 0.7K
11:03 10.59 10.59 10.59 10.59 0.4K
11:06 10.60 10.60 10.60 10.60 0.2K
11:07 10.59 10.63 10.59 10.63 2.4K
11:09 10.60 10.60 10.60 10.60 0.2K
11:10 10.63 10.63 10.63 10.63 0.8K
11:11 10.60 10.60 10.60 10.60 0.2K
11:12 10.63 10.63 10.59 10.59 0.8K
11:13 10.59 10.61 10.59 10.61 2.5K
11:14 10.58 10.58 10.58 10.58 0.2K
11:16 10.59 10.60 10.59 10.60 1.2K
11:18 10.59 10.60 10.59 10.60 0.6K
11:19 10.60 10.60 10.60 10.60 1.9K
11:21 10.59 10.59 10.59 10.59 0.7K
11:22 10.60 10.60 10.60 10.60 0.2K
11:23 10.60 10.60 10.60 10.60 0.4K
11:24 10.58 10.58 10.58 10.58 0.4K
11:25 10.58 10.58 10.58 10.58 1.4K
11:26 10.58 10.58 10.58 10.58 1.8K
11:27 10.55 10.55 10.55 10.55 0.2K
11:28 10.57 10.57 10.55 10.55 1.1K
11:30 10.56 10.56 10.56 10.56 0.4K
11:31 10.57 10.57 10.56 10.56 0.4K
11:32 10.56 10.56 10.56 10.56 0.3K
11:34 10.56 10.56 10.55 10.55 1.3K
11:35 10.55 10.55 10.55 10.55 0.6K
11:37 10.54 10.54 10.54 10.54 0.4K
11:38 10.54 10.54 10.54 10.54 0.2K
11:39 10.54 10.54 10.54 10.54 0.3K
11:40 10.54 10.54 10.54 10.54 0.2K
11:41 10.54 10.54 10.54 10.54 0.1K
11:42 10.55 10.55 10.52 10.52 1.0K
11:43 10.51 10.51 10.50 10.50 0.2K
11:44 10.52 10.52 10.51 10.51 0.6K
11:45 10.52 10.53 10.52 10.53 1.2K
11:46 10.53 10.53 10.52 10.52 1.8K
11:47 10.53 10.53 10.53 10.53 0.3K
11:48 10.53 10.54 10.53 10.54 0.8K
11:50 10.55 10.55 10.54 10.54 0.4K
11:52 10.53 10.55 10.53 10.55 0.4K
11:53 10.57 10.57 10.57 10.57 0.8K
11:54 10.56 10.56 10.56 10.56 0.3K
11:55 10.56 10.56 10.56 10.56 0.2K
11:56 10.56 10.56 10.56 10.56 1.0K
11:57 10.54 10.54 10.54 10.54 0.6K
11:59 10.54 10.54 10.54 10.54 0.2K
12:00 10.55 10.55 10.53 10.53 1.4K
12:02 10.54 10.54 10.54 10.54 0.1K
12:04 10.54 10.54 10.53 10.53 1.2K
12:05 10.54 10.56 10.54 10.56 3.6K
12:06 10.55 10.55 10.55 10.55 0.1K
12:07 10.56 10.56 10.56 10.56 0.2K
12:08 10.53 10.53 10.53 10.53 0.2K
12:09 10.54 10.54 10.54 10.54 0.4K
12:12 10.55 10.55 10.55 10.55 0.8K
12:16 10.54 10.54 10.54 10.54 0.8K
12:17 10.54 10.54 10.52 10.52 2.0K
12:18 10.54 10.54 10.54 10.54 4.2K
12:20 10.53 10.53 10.53 10.53 0.8K
12:21 10.51 10.51 10.51 10.51 0.3K
12:22 10.50 10.50 10.49 10.50 1.8K
12:25 10.47 10.47 10.47 10.47 0.7K
12:26 10.46 10.46 10.46 10.46 0.9K
12:31 10.44 10.44 10.44 10.44 0.6K
12:32 10.43 10.43 10.43 10.43 0.3K
12:33 10.44 10.44 10.44 10.44 0.3K
12:34 10.43 10.43 10.43 10.43 0.3K
12:36 10.44 10.44 10.44 10.44 2.4K
12:37 10.44 10.44 10.44 10.44 1.0K
12:38 10.44 10.44 10.44 10.44 0.6K
12:39 10.46 10.46 10.46 10.46 0.2K
12:40 10.47 10.47 10.47 10.47 0.5K
12:41 10.48 10.48 10.48 10.48 0.7K
12:44 10.46 10.46 10.46 10.46 3.8K
12:45 10.45 10.45 10.45 10.45 1.4K
12:46 10.45 10.45 10.44 10.44 2.8K
12:47 10.45 10.45 10.45 10.45 0.3K
12:48 10.44 10.44 10.44 10.44 1.0K
12:49 10.44 10.45 10.44 10.45 5.2K
12:51 10.47 10.47 10.47 10.47 0.7K
12:53 10.46 10.46 10.46 10.46 0.8K
12:54 10.47 10.47 10.47 10.47 1.2K
12:55 10.46 10.46 10.45 10.45 1.3K
12:59 10.45 10.45 10.44 10.44 1.7K
13:02 10.42 10.42 10.42 10.42 0.2K
13:03 10.43 10.46 10.43 10.46 4.7K
13:06 10.47 10.47 10.47 10.47 0.4K
13:07 10.48 10.48 10.48 10.48 0.7K
13:11 10.46 10.46 10.46 10.46 0.1K
13:12 10.46 10.46 10.46 10.46 0.9K
13:13 10.48 10.48 10.47 10.47 1.8K
13:14 10.47 10.48 10.47 10.48 1.4K
13:16 10.50 10.50 10.50 10.50 0.6K
13:18 10.49 10.49 10.49 10.49 0.7K
13:19 10.49 10.50 10.49 10.50 3.3K
13:22 10.49 10.50 10.49 10.50 1.3K
13:25 10.50 10.50 10.50 10.50 0.5K
13:26 10.49 10.49 10.49 10.49 0.6K
13:27 10.49 10.49 10.49 10.49 0.9K
13:28 10.48 10.49 10.48 10.49 1.2K
13:29 10.49 10.49 10.49 10.49 0.4K
13:31 10.50 10.50 10.50 10.50 1.6K
13:32 10.51 10.51 10.51 10.51 0.4K
13:35 10.52 10.52 10.52 10.52 1.2K
13:37 10.52 10.53 10.52 10.53 2.6K
13:41 10.54 10.54 10.54 10.54 0.9K
13:43 10.53 10.53 10.53 10.53 0.8K
13:44 10.52 10.52 10.52 10.52 0.4K
13:46 10.51 10.51 10.51 10.51 1.1K
13:48 10.49 10.50 10.49 10.50 1.0K
13:49 10.49 10.49 10.49 10.49 0.5K
13:50 10.51 10.51 10.51 10.51 1.8K
13:53 10.51 10.51 10.51 10.51 1.2K
13:58 10.51 10.51 10.51 10.51 0.6K
13:59 10.51 10.51 10.51 10.51 1.3K
14:00 10.51 10.51 10.51 10.51 0.2K
14:01 10.51 10.51 10.51 10.51 0.3K
14:02 10.51 10.51 10.50 10.50 1.2K
14:03 10.50 10.50 10.49 10.49 1.6K
14:05 10.50 10.51 10.50 10.51 1.3K
14:06 10.51 10.51 10.51 10.51 0.4K
14:07 10.51 10.51 10.48 10.48 7.0K
14:08 10.46 10.46 10.46 10.46 0.7K
14:09 10.46 10.46 10.46 10.46 0.3K
14:10 10.47 10.47 10.47 10.47 1.5K
14:11 10.47 10.47 10.47 10.47 0.2K
14:12 10.46 10.46 10.46 10.46 1.1K
14:15 10.46 10.46 10.46 10.46 0.5K
14:17 10.48 10.48 10.48 10.48 2.6K
14:23 10.48 10.49 10.48 10.49 3.2K
14:24 10.49 10.49 10.49 10.49 0.4K
14:25 10.49 10.49 10.49 10.49 1.2K
14:27 10.49 10.49 10.49 10.49 3.5K
14:29 10.49 10.49 10.49 10.49 0.7K
14:31 10.49 10.49 10.49 10.49 0.6K
14:32 10.49 10.49 10.49 10.49 0.6K
14:36 10.49 10.49 10.47 10.47 4.1K
14:37 10.47 10.47 10.46 10.46 1.2K
14:38 10.47 10.47 10.47 10.47 0.3K
14:39 10.47 10.49 10.47 10.49 3.1K
14:43 10.49 10.49 10.49 10.49 2.4K
14:44 10.49 10.49 10.49 10.49 0.6K
14:45 10.49 10.49 10.49 10.49 0.9K
14:46 10.50 10.50 10.48 10.48 3.0K
14:49 10.48 10.48 10.48 10.48 1.5K
14:55 10.46 10.46 10.46 10.46 1.8K
14:56 10.46 10.46 10.46 10.46 0.5K
14:57 10.46 10.46 10.46 10.46 0.1K
14:58 10.46 10.46 10.46 10.46 0.7K
14:59 10.46 10.46 10.46 10.46 0.1K
15:00 10.46 10.46 10.46 10.46 0.6K
15:01 10.48 10.48 10.48 10.48 5.9K
15:05 10.47 10.48 10.47 10.48 1.6K
15:06 10.49 10.49 10.49 10.49 0.8K
15:07 10.51 10.51 10.51 10.51 1.7K
15:09 10.52 10.53 10.52 10.53 2.8K
15:11 10.54 10.54 10.54 10.54 0.3K
15:12 10.52 10.53 10.52 10.53 2.8K
15:13 10.53 10.53 10.52 10.52 11.2K
15:14 10.52 10.52 10.52 10.52 0.2K
15:16 10.52 10.53 10.52 10.53 3.4K
15:17 10.54 10.54 10.53 10.53 1.6K
15:20 10.51 10.52 10.51 10.51 1.8K
15:21 10.52 10.52 10.51 10.51 4.2K
15:22 10.51 10.51 10.51 10.51 0.3K
15:23 10.51 10.51 10.51 10.51 0.9K
15:24 10.50 10.50 10.50 10.50 0.5K
15:25 10.50 10.50 10.50 10.50 1.3K
15:26 10.49 10.49 10.49 10.49 1.8K
15:28 10.49 10.49 10.49 10.49 1.3K
15:29 10.48 10.50 10.48 10.50 4.2K
15:31 10.49 10.49 10.48 10.48 1.5K
15:32 10.48 10.48 10.47 10.47 1.9K
15:33 10.48 10.50 10.47 10.50 4.7K
15:34 10.50 10.50 10.50 10.50 1.7K
15:35 10.50 10.50 10.50 10.50 1.7K
15:37 10.50 10.50 10.50 10.50 4.1K
15:38 10.50 10.51 10.50 10.51 2.2K
15:39 10.51 10.51 10.51 10.51 1.1K
15:40 10.52 10.52 10.52 10.52 0.2K
15:41 10.52 10.52 10.51 10.51 3.3K
15:42 10.50 10.50 10.50 10.50 0.3K
15:43 10.51 10.52 10.51 10.51 9.0K
15:45 10.50 10.51 10.50 10.51 1.9K
15:46 10.50 10.51 10.50 10.51 1.3K
15:47 10.51 10.51 10.51 10.51 0.8K
15:48 10.51 10.51 10.51 10.51 7.2K
15:49 10.51 10.51 10.51 10.51 1.0K
15:50 10.51 10.51 10.50 10.50 2.5K
15:51 10.51 10.51 10.50 10.50 4.6K
15:52 10.50 10.51 10.50 10.51 2.4K
15:53 10.50 10.53 10.50 10.50 12.9K
15:54 10.50 10.51 10.50 10.51 20.1K
15:55 10.50 10.50 10.49 10.50 3.5K
15:56 10.49 10.50 10.49 10.49 2.3K
15:57 10.49 10.50 10.49 10.50 9.8K
15:58 10.50 10.50 10.50 10.50 16.1K
15:59 10.49 10.50 10.48 10.50 114.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available