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 10.42 10.50 10.42 10.50 9.7K
09:33 10.50 10.50 10.47 10.47 12.3K
09:34 10.47 10.47 10.47 10.47 1.6K
09:37 10.47 10.47 10.47 10.47 1.4K
09:41 10.41 10.41 10.41 10.41 1.0K
09:42 10.43 10.44 10.43 10.44 2.5K
09:43 10.44 10.44 10.44 10.44 1.8K
09:46 10.46 10.46 10.46 10.46 1.7K
09:48 10.46 10.46 10.43 10.43 5.1K
09:51 10.44 10.44 10.44 10.44 0.7K
09:56 10.40 10.40 10.37 10.40 1.9K
09:57 10.40 10.42 10.40 10.41 2.0K
10:00 10.40 10.40 10.40 10.40 0.7K
10:01 10.42 10.42 10.42 10.42 0.5K
10:02 10.44 10.44 10.44 10.44 3.5K
10:05 10.46 10.50 10.46 10.50 13.8K
10:06 10.49 10.52 10.49 10.52 5.9K
10:07 10.50 10.50 10.50 10.50 3.0K
10:08 10.49 10.49 10.49 10.49 0.6K
10:09 10.48 10.49 10.48 10.49 1.7K
10:10 10.49 10.49 10.49 10.49 0.3K
10:11 10.48 10.51 10.48 10.50 6.6K
10:12 10.49 10.49 10.49 10.49 0.5K
10:14 10.50 10.50 10.50 10.50 1.6K
10:16 10.48 10.48 10.48 10.48 0.7K
10:17 10.49 10.49 10.49 10.49 0.4K
10:18 10.48 10.49 10.47 10.47 1.4K
10:21 10.47 10.47 10.45 10.45 1.3K
10:23 10.41 10.41 10.41 10.41 0.4K
10:25 10.44 10.45 10.42 10.43 2.7K
10:28 10.45 10.45 10.45 10.45 1.3K
10:29 10.44 10.44 10.44 10.44 0.6K
10:30 10.45 10.45 10.45 10.45 1.3K
10:31 10.47 10.47 10.47 10.47 3.5K
10:32 10.46 10.46 10.46 10.46 0.5K
10:33 10.45 10.45 10.45 10.45 0.5K
10:34 10.45 10.45 10.45 10.45 1.5K
10:36 10.45 10.45 10.43 10.43 3.2K
10:37 10.41 10.41 10.41 10.41 0.2K
10:38 10.41 10.41 10.41 10.41 1.3K
10:43 10.44 10.44 10.44 10.44 1.0K
10:46 10.43 10.43 10.43 10.43 0.9K
10:49 10.42 10.42 10.42 10.42 1.9K
10:52 10.43 10.43 10.43 10.43 1.8K
10:54 10.43 10.43 10.43 10.43 0.2K
10:55 10.42 10.43 10.42 10.43 5.1K
10:56 10.44 10.46 10.44 10.46 0.9K
10:57 10.45 10.46 10.45 10.46 0.7K
10:58 10.45 10.45 10.45 10.45 0.9K
11:03 10.45 10.45 10.45 10.45 3.1K
11:04 10.45 10.45 10.45 10.45 0.5K
11:05 10.43 10.44 10.41 10.41 6.4K
11:06 10.41 10.42 10.41 10.42 1.2K
11:09 10.41 10.42 10.41 10.42 0.6K
11:10 10.42 10.42 10.42 10.42 3.5K
11:12 10.42 10.42 10.42 10.42 1.0K
11:13 10.43 10.43 10.43 10.43 1.7K
11:14 10.45 10.45 10.45 10.45 1.2K
11:17 10.44 10.44 10.44 10.44 2.0K
11:18 10.44 10.44 10.44 10.44 1.4K
11:19 10.43 10.43 10.43 10.43 2.4K
11:21 10.42 10.42 10.42 10.42 1.6K
11:23 10.44 10.44 10.44 10.44 0.4K
11:25 10.43 10.43 10.43 10.43 2.2K
11:27 10.43 10.43 10.43 10.43 3.5K
11:28 10.44 10.44 10.44 10.44 1.3K
11:31 10.47 10.47 10.47 10.47 0.5K
11:33 10.47 10.47 10.45 10.45 2.5K
11:34 10.44 10.44 10.44 10.44 0.5K
11:37 10.46 10.46 10.44 10.46 0.8K
11:42 10.46 10.46 10.46 10.46 0.2K
11:43 10.46 10.46 10.45 10.46 2.7K
11:45 10.46 10.46 10.46 10.46 0.7K
11:46 10.47 10.47 10.47 10.47 0.2K
11:48 10.47 10.47 10.47 10.47 2.3K
11:49 10.47 10.47 10.47 10.47 1.2K
11:51 10.47 10.47 10.47 10.47 0.9K
11:52 10.47 10.47 10.47 10.47 1.1K
11:53 10.48 10.48 10.48 10.48 1.1K
11:57 10.49 10.49 10.48 10.48 1.9K
11:59 10.49 10.51 10.49 10.51 8.7K
12:00 10.50 10.50 10.50 10.50 0.7K
12:01 10.50 10.50 10.50 10.50 0.2K
12:02 10.50 10.52 10.50 10.52 1.0K
12:03 10.52 10.52 10.52 10.52 0.4K
12:04 10.52 10.52 10.52 10.52 0.6K
12:05 10.52 10.52 10.51 10.51 3.3K
12:07 10.52 10.52 10.52 10.52 2.7K
12:09 10.52 10.52 10.52 10.52 0.4K
12:11 10.52 10.54 10.52 10.54 6.7K
12:13 10.55 10.55 10.55 10.55 1.0K
12:15 10.53 10.53 10.53 10.53 12.0K
12:16 10.54 10.55 10.54 10.55 5.1K
12:17 10.55 10.55 10.55 10.55 0.1K
12:18 10.55 10.55 10.55 10.55 4.0K
12:19 10.57 10.57 10.57 10.57 2.9K
12:20 10.61 10.61 10.58 10.58 3.8K
12:21 10.58 10.58 10.58 10.58 0.5K
12:22 10.57 10.57 10.56 10.56 1.0K
12:23 10.55 10.55 10.55 10.55 1.4K
12:24 10.55 10.55 10.54 10.54 1.0K
12:25 10.56 10.56 10.56 10.56 0.5K
12:29 10.53 10.53 10.51 10.51 1.5K
12:30 10.52 10.52 10.52 10.52 0.1K
12:31 10.51 10.51 10.51 10.51 0.6K
12:32 10.50 10.50 10.50 10.50 1.2K
12:37 10.49 10.49 10.49 10.49 0.6K
12:38 10.51 10.51 10.51 10.51 0.4K
12:41 10.51 10.51 10.49 10.49 0.8K
12:43 10.49 10.49 10.49 10.49 1.1K
12:44 10.49 10.49 10.49 10.49 2.0K
12:48 10.48 10.48 10.48 10.48 2.4K
12:49 10.47 10.47 10.47 10.47 1.5K
12:50 10.47 10.47 10.47 10.47 0.3K
12:52 10.46 10.46 10.46 10.46 0.5K
12:56 10.46 10.47 10.46 10.47 1.4K
13:00 10.46 10.47 10.46 10.47 0.7K
13:05 10.47 10.47 10.46 10.46 0.8K
13:08 10.45 10.45 10.45 10.45 3.1K
13:11 10.45 10.46 10.45 10.46 1.4K
13:12 10.46 10.46 10.42 10.42 5.2K
13:13 10.42 10.43 10.42 10.43 0.9K
13:14 10.43 10.43 10.43 10.43 0.7K
13:18 10.43 10.43 10.41 10.41 4.3K
13:19 10.41 10.41 10.40 10.41 0.6K
13:21 10.40 10.40 10.40 10.40 0.5K
13:22 10.40 10.40 10.40 10.40 0.2K
13:24 10.40 10.40 10.38 10.38 3.4K
13:25 10.38 10.38 10.38 10.38 0.8K
13:26 10.38 10.38 10.37 10.37 0.9K
13:28 10.38 10.38 10.38 10.38 0.2K
13:29 10.38 10.38 10.38 10.38 0.4K
13:31 10.38 10.38 10.38 10.38 2.0K
13:32 10.38 10.38 10.38 10.38 0.6K
13:36 10.39 10.39 10.39 10.39 0.8K
13:39 10.38 10.38 10.38 10.38 2.1K
13:44 10.38 10.38 10.37 10.37 0.7K
13:47 10.36 10.38 10.36 10.38 2.4K
13:48 10.38 10.38 10.34 10.34 3.3K
13:49 10.36 10.36 10.33 10.33 1.6K
13:50 10.33 10.33 10.33 10.33 0.2K
13:51 10.33 10.35 10.33 10.35 3.2K
13:52 10.35 10.35 10.35 10.35 0.2K
13:53 10.34 10.34 10.34 10.34 0.4K
13:54 10.34 10.34 10.34 10.34 0.5K
13:55 10.33 10.34 10.33 10.34 1.8K
13:56 10.33 10.33 10.33 10.33 0.5K
13:57 10.33 10.33 10.33 10.33 0.3K
13:58 10.33 10.33 10.32 10.32 1.4K
13:59 10.33 10.33 10.33 10.33 0.4K
14:00 10.32 10.33 10.32 10.32 0.7K
14:01 10.33 10.36 10.32 10.36 10.1K
14:02 10.37 10.37 10.35 10.35 3.9K
14:03 10.33 10.33 10.33 10.33 1.3K
14:04 10.32 10.32 10.32 10.32 0.8K
14:06 10.33 10.34 10.33 10.34 1.3K
14:07 10.34 10.34 10.34 10.34 2.6K
14:10 10.36 10.36 10.35 10.35 1.4K
14:11 10.35 10.35 10.35 10.35 0.5K
14:13 10.35 10.35 10.35 10.35 0.9K
14:15 10.35 10.35 10.35 10.35 0.3K
14:16 10.37 10.37 10.37 10.37 1.2K
14:17 10.35 10.37 10.35 10.37 0.4K
14:18 10.35 10.35 10.35 10.35 0.5K
14:19 10.37 10.37 10.36 10.36 1.4K
14:20 10.35 10.35 10.35 10.35 0.3K
14:21 10.36 10.36 10.36 10.36 0.5K
14:22 10.35 10.37 10.35 10.37 1.3K
14:24 10.37 10.37 10.37 10.37 0.8K
14:25 10.37 10.37 10.36 10.36 0.4K
14:26 10.36 10.36 10.36 10.36 0.9K
14:27 10.36 10.36 10.36 10.36 1.0K
14:30 10.36 10.36 10.36 10.36 1.1K
14:31 10.35 10.35 10.35 10.35 0.4K
14:32 10.36 10.36 10.36 10.36 0.5K
14:33 10.35 10.35 10.35 10.35 0.3K
14:34 10.35 10.35 10.35 10.35 1.3K
14:35 10.35 10.35 10.35 10.35 1.4K
14:36 10.34 10.34 10.34 10.34 3.5K
14:37 10.34 10.34 10.34 10.34 0.1K
14:38 10.34 10.34 10.34 10.34 0.8K
14:40 10.33 10.34 10.33 10.34 0.9K
14:41 10.33 10.33 10.33 10.33 1.1K
14:44 10.34 10.34 10.33 10.34 1.0K
14:45 10.33 10.33 10.33 10.33 0.4K
14:46 10.33 10.34 10.33 10.34 2.1K
14:48 10.34 10.34 10.34 10.34 0.5K
14:49 10.33 10.33 10.33 10.33 0.9K
14:50 10.33 10.33 10.33 10.33 0.5K
14:51 10.33 10.33 10.33 10.33 0.1K
14:52 10.34 10.34 10.34 10.34 0.4K
14:53 10.34 10.40 10.34 10.40 14.7K
14:55 10.40 10.40 10.40 10.40 0.8K
14:58 10.40 10.40 10.39 10.39 7.0K
14:59 10.39 10.39 10.39 10.39 0.4K
15:00 10.39 10.39 10.39 10.39 0.4K
15:01 10.40 10.41 10.40 10.41 1.4K
15:04 10.40 10.41 10.40 10.41 0.7K
15:05 10.41 10.41 10.41 10.41 0.1K
15:06 10.41 10.41 10.39 10.39 0.8K
15:07 10.41 10.41 10.39 10.40 1.0K
15:08 10.39 10.40 10.39 10.39 0.7K
15:09 10.39 10.39 10.39 10.39 0.3K
15:10 10.40 10.40 10.40 10.40 0.2K
15:11 10.40 10.40 10.40 10.40 1.4K
15:12 10.41 10.41 10.41 10.41 1.9K
15:15 10.40 10.40 10.39 10.39 4.9K
15:16 10.38 10.38 10.38 10.38 1.0K
15:17 10.38 10.38 10.37 10.37 0.5K
15:18 10.37 10.37 10.37 10.37 0.4K
15:19 10.38 10.38 10.37 10.37 0.5K
15:20 10.38 10.38 10.38 10.38 0.3K
15:21 10.37 10.38 10.36 10.36 9.9K
15:22 10.37 10.37 10.36 10.36 1.1K
15:23 10.37 10.37 10.36 10.36 0.5K
15:24 10.36 10.37 10.36 10.37 0.9K
15:26 10.36 10.37 10.36 10.37 1.4K
15:27 10.37 10.37 10.37 10.37 3.4K
15:30 10.39 10.39 10.38 10.38 1.0K
15:31 10.39 10.39 10.39 10.39 1.3K
15:32 10.39 10.40 10.39 10.40 5.1K
15:33 10.39 10.39 10.39 10.39 1.7K
15:35 10.38 10.38 10.38 10.38 0.3K
15:36 10.39 10.39 10.36 10.36 6.4K
15:37 10.38 10.38 10.37 10.38 1.9K
15:38 10.37 10.37 10.37 10.37 1.8K
15:39 10.38 10.38 10.37 10.37 2.4K
15:40 10.38 10.38 10.38 10.38 2.0K
15:41 10.37 10.37 10.37 10.37 0.8K
15:42 10.37 10.37 10.37 10.37 2.3K
15:43 10.37 10.39 10.37 10.39 8.0K
15:44 10.39 10.39 10.39 10.39 1.0K
15:45 10.38 10.39 10.38 10.39 1.0K
15:46 10.38 10.39 10.38 10.38 1.5K
15:47 10.39 10.39 10.38 10.38 1.1K
15:48 10.39 10.39 10.38 10.38 8.1K
15:49 10.38 10.39 10.38 10.39 6.2K
15:50 10.38 10.38 10.35 10.35 10.0K
15:51 10.35 10.40 10.35 10.36 17.7K
15:52 10.36 10.37 10.36 10.36 3.0K
15:53 10.36 10.37 10.36 10.36 4.5K
15:54 10.35 10.35 10.35 10.35 4.7K
15:55 10.34 10.35 10.32 10.32 17.2K
15:56 10.32 10.33 10.31 10.32 15.1K
15:57 10.33 10.36 10.33 10.36 13.3K
15:58 10.35 10.35 10.34 10.34 21.8K
15:59 10.34 10.35 10.32 10.32 157.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available