Grid Dynamics

GDYN
🏛️ usa →
7.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.62 8.77 8.62 8.68 27.1K
09:31 8.59 8.69 8.59 8.69 23.3K
09:32 8.68 8.69 8.68 8.69 5.1K
09:33 8.67 8.74 8.67 8.74 7.7K
09:34 8.72 8.72 8.71 8.71 4.2K
09:35 8.75 8.81 8.74 8.81 22.2K
09:36 8.80 8.84 8.79 8.83 3.9K
09:37 8.83 8.89 8.76 8.76 12.9K
09:38 8.75 8.75 8.71 8.71 3.6K
09:39 8.71 8.71 8.39 8.39 22.9K
09:40 8.38 8.47 8.37 8.43 4.2K
09:41 8.47 8.48 8.43 8.43 142.2K
09:42 8.57 8.57 8.44 8.44 2.0K
09:43 8.51 8.51 8.51 8.51 67.2K
09:44 8.44 8.49 8.44 8.49 0.9K
09:45 8.49 8.49 8.47 8.47 0.7K
09:46 8.50 8.59 8.50 8.55 68.6K
09:47 8.51 8.51 8.51 8.51 3.3K
09:48 8.44 8.44 8.44 8.44 1.0K
09:49 8.42 8.43 8.41 8.43 13.9K
09:50 8.43 8.50 8.43 8.50 1.6K
09:51 8.48 8.48 8.48 8.48 25.7K
09:52 8.43 8.43 8.43 8.43 5.8K
09:53 8.43 8.43 8.39 8.40 7.1K
09:54 8.38 8.38 8.37 8.38 4.4K
09:55 8.38 8.42 8.38 8.42 6.5K
09:56 8.44 8.44 8.41 8.41 48.0K
09:57 8.40 8.40 8.27 8.32 12.8K
09:58 8.31 8.31 8.28 8.28 40.4K
09:59 8.32 8.32 8.31 8.31 3.1K
10:00 8.31 8.31 8.28 8.28 0.7K
10:01 8.27 8.27 8.15 8.17 12.2K
10:02 8.17 8.17 8.12 8.12 2.7K
10:03 8.13 8.14 8.07 8.14 7.0K
10:04 8.14 8.26 8.14 8.25 26.5K
10:05 8.25 8.25 8.15 8.15 7.6K
10:06 8.15 8.19 8.15 8.19 7.6K
10:07 8.18 8.18 8.14 8.15 6.4K
10:08 8.14 8.16 8.14 8.16 2.6K
10:09 8.19 8.19 8.19 8.19 0.7K
10:10 8.17 8.17 8.16 8.17 5.1K
10:11 8.18 8.19 8.18 8.19 1.1K
10:12 8.21 8.21 8.19 8.19 8.9K
10:13 8.19 8.22 8.19 8.21 2.5K
10:14 8.18 8.35 8.18 8.31 211.1K
10:15 8.31 8.31 8.31 8.31 0.7K
10:16 8.34 8.36 8.31 8.35 18.8K
10:17 8.32 8.39 8.32 8.39 5.0K
10:18 8.39 8.39 8.36 8.36 7.2K
10:19 8.36 8.36 8.31 8.34 6.5K
10:20 8.35 8.42 8.35 8.42 2.3K
10:21 8.44 8.44 8.40 8.40 10.0K
10:22 8.39 8.41 8.39 8.41 1.0K
10:23 8.41 8.41 8.41 8.41 4.1K
10:24 8.38 8.40 8.38 8.40 4.3K
10:25 8.40 8.45 8.40 8.45 18.9K
10:26 8.48 8.50 8.46 8.47 6.4K
10:27 8.47 8.47 8.43 8.43 7.2K
10:28 8.40 8.40 8.36 8.37 17.3K
10:29 8.35 8.37 8.35 8.37 3.1K
10:30 8.37 8.45 8.35 8.43 40.3K
10:31 8.44 8.48 8.39 8.47 8.5K
10:32 8.47 8.48 8.42 8.44 14.8K
10:33 8.42 8.43 8.42 8.43 2.2K
10:34 8.45 8.45 8.42 8.42 10.1K
10:35 8.42 8.42 8.42 8.42 1.5K
10:36 8.41 8.41 8.41 8.41 3.5K
10:37 8.42 8.42 8.41 8.42 2.0K
10:38 8.42 8.45 8.42 8.45 16.4K
10:39 8.43 8.43 8.43 8.43 3.3K
10:41 8.43 8.48 8.42 8.48 53.5K
10:42 8.48 8.50 8.48 8.49 27.0K
10:43 8.50 8.60 8.50 8.60 384.6K
10:44 8.60 8.61 8.59 8.60 9.1K
10:45 8.60 8.69 8.60 8.69 7.6K
10:46 8.71 8.75 8.68 8.70 33.0K
10:47 8.67 8.68 8.67 8.68 5.4K
10:48 8.68 8.68 8.64 8.64 9.8K
10:49 8.64 8.64 8.64 8.64 5.1K
10:50 8.64 8.64 8.60 8.60 14.1K
10:51 8.61 8.61 8.56 8.56 4.7K
10:52 8.56 8.56 8.56 8.56 6.0K
10:53 8.56 8.57 8.55 8.55 8.4K
10:54 8.55 8.55 8.53 8.53 1.6K
10:55 8.54 8.56 8.54 8.54 63.2K
10:56 8.55 8.55 8.55 8.55 16.6K
10:57 8.56 8.58 8.55 8.56 69.0K
10:58 8.56 8.61 8.56 8.61 43.6K
10:59 8.61 8.61 8.54 8.56 54.7K
11:00 8.55 8.55 8.53 8.54 3.4K
11:01 8.53 8.53 8.48 8.48 5.3K
11:02 8.48 8.48 8.47 8.47 7.1K
11:04 8.46 8.46 8.43 8.44 6.3K
11:05 8.44 8.46 8.43 8.43 7.0K
11:06 8.43 8.48 8.42 8.48 128.4K
11:07 8.51 8.53 8.50 8.53 2.8K
11:08 8.53 8.53 8.52 8.52 1.4K
11:09 8.50 8.50 8.49 8.49 3.7K
11:10 8.48 8.49 8.48 8.49 5.0K
11:11 8.50 8.50 8.50 8.50 1.4K
11:12 8.50 8.50 8.50 8.50 1.4K
11:13 8.51 8.51 8.49 8.49 6.2K
11:14 8.49 8.53 8.49 8.53 11.6K
11:15 8.55 8.56 8.55 8.56 3.9K
11:16 8.56 8.56 8.53 8.53 8.9K
11:17 8.52 8.52 8.48 8.48 3.2K
11:18 8.48 8.49 8.48 8.49 4.7K
11:19 8.51 8.51 8.50 8.49 11.8K
11:20 8.49 8.49 8.47 8.48 26.8K
11:21 8.47 8.47 8.35 8.36 305.1K
11:22 8.38 8.40 8.38 8.41 23.0K
11:23 8.39 8.39 8.39 8.39 4.1K
11:24 8.35 8.35 8.34 8.34 2.7K
11:25 8.31 8.34 8.31 8.34 16.4K
11:26 8.35 8.35 8.34 8.34 1.0K
11:27 8.33 8.33 8.29 8.29 6.5K
11:28 8.28 8.28 8.26 8.27 5.3K
11:29 8.26 8.26 8.26 8.26 0.5K
11:30 8.26 8.26 8.26 8.26 1.7K
11:31 8.26 8.26 8.20 8.20 8.0K
11:32 8.19 8.19 8.16 8.15 6.7K
11:33 8.16 8.16 8.15 8.15 2.8K
11:34 8.15 8.25 8.15 8.25 17.6K
11:35 8.25 8.27 8.25 8.26 27.4K
11:36 8.24 8.28 8.24 8.28 39.6K
11:37 8.27 8.28 8.27 8.27 11.5K
11:38 8.27 8.31 8.22 8.23 16.0K
11:39 8.24 8.24 8.22 8.24 2.6K
11:40 8.24 8.24 8.23 8.24 1.7K
11:41 8.24 8.25 8.24 8.24 1.3K
11:42 8.24 8.26 8.24 8.26 5.9K
11:43 8.26 8.28 8.26 8.28 3.5K
11:44 8.28 8.29 8.28 8.29 3.2K
11:46 8.29 8.30 8.29 8.29 1.0K
11:47 8.29 8.30 8.29 8.29 16.1K
11:48 8.30 8.30 8.25 8.25 23.1K
11:49 8.26 8.27 8.26 8.27 2.3K
11:50 8.26 8.26 8.26 8.26 12.8K
11:51 8.27 8.28 8.27 8.28 13.3K
11:52 8.27 8.30 8.27 8.30 14.6K
11:53 8.29 8.29 8.29 8.29 1.2K
11:54 8.30 8.34 8.30 8.34 22.7K
11:55 8.33 8.35 8.33 8.35 1.3K
11:56 8.33 8.34 8.33 8.34 1.4K
11:57 8.34 8.34 8.33 8.33 2.3K
11:58 8.33 8.33 8.31 8.32 4.5K
11:59 8.32 8.38 8.32 8.38 9.1K
12:00 8.34 8.34 8.34 8.34 6.5K
12:01 8.34 8.34 8.34 8.34 0.5K
12:02 8.35 8.37 8.35 8.37 11.7K
12:03 8.37 8.42 8.37 8.42 30.5K
12:04 8.43 8.44 8.43 8.43 3.6K
12:05 8.45 8.45 8.45 8.45 2.7K
12:06 8.45 8.46 8.43 8.46 1.2K
12:07 8.43 8.43 8.41 8.41 3.2K
12:08 8.38 8.39 8.38 8.39 9.3K
12:09 8.38 8.38 8.38 8.38 2.9K
12:10 8.38 8.38 8.38 8.38 3.1K
12:11 8.39 8.39 8.38 8.38 2.5K
12:12 8.38 8.38 8.38 8.38 1.4K
12:13 8.38 8.38 8.38 8.38 1.2K
12:14 8.38 8.38 8.38 8.38 0.4K
12:16 8.37 8.38 8.33 8.33 44.7K
12:17 8.32 8.32 8.31 8.31 1.7K
12:19 8.30 8.32 8.30 8.32 10.0K
12:20 8.31 8.32 8.30 8.32 5.7K
12:21 8.33 8.35 8.33 8.35 10.5K
12:22 8.33 8.34 8.33 8.34 3.4K
12:24 8.34 8.35 8.34 8.35 25.4K
12:25 8.34 8.35 8.34 8.34 2.4K
12:26 8.34 8.34 8.33 8.33 9.7K
12:27 8.33 8.34 8.33 8.33 1.0K
12:28 8.33 8.33 8.33 8.32 3.0K
12:29 8.33 8.33 8.33 8.32 0.5K
12:30 8.33 8.33 8.33 8.32 3.7K
12:31 8.30 8.30 8.28 8.28 3.7K
12:33 8.27 8.28 8.27 8.27 10.1K
12:34 8.27 8.27 8.27 8.27 0.7K
12:35 8.27 8.27 8.27 8.27 0.7K
12:36 8.26 8.26 8.25 8.25 3.5K
12:37 8.25 8.25 8.25 8.25 7.5K
12:38 8.25 8.25 8.25 8.24 7.2K
12:39 8.25 8.25 8.25 8.24 1.9K
12:40 8.25 8.25 8.25 8.24 2.6K
12:41 8.25 8.25 8.25 8.24 10.2K
12:42 8.21 8.21 8.21 8.21 11.1K
12:43 8.21 8.21 8.21 8.21 0.3K
12:44 8.21 8.21 8.21 8.21 1.6K
12:45 8.21 8.22 8.21 8.22 8.2K
12:46 8.22 8.22 8.22 8.22 3.1K
12:47 8.22 8.22 8.22 8.22 4.4K
12:48 8.22 8.22 8.22 8.22 2.7K
12:49 8.22 8.22 8.22 8.22 7.2K
12:50 8.22 8.22 8.22 8.22 3.1K
12:51 8.22 8.22 8.22 8.22 1.4K
12:52 8.22 8.22 8.22 8.22 0.7K
12:53 8.27 8.27 8.23 8.23 18.4K
12:54 8.22 8.22 8.22 8.22 4.7K
12:55 8.22 8.22 8.22 8.22 7.0K
12:56 8.22 8.22 8.22 8.22 1.3K
12:57 8.22 8.22 8.22 8.22 2.5K
12:58 8.22 8.22 8.22 8.22 1.0K
12:59 8.22 8.22 8.22 8.22 3.8K
13:00 8.22 8.22 8.22 8.22 0.8K
13:01 8.21 8.21 8.21 8.21 5.8K
13:02 8.21 8.21 8.21 8.21 1.0K
13:03 8.21 8.21 8.21 8.21 3.8K
13:04 8.21 8.21 8.21 8.21 1.4K
13:05 8.21 8.21 8.21 8.21 0.8K
13:06 8.21 8.21 8.20 8.21 2.4K
13:07 8.19 8.19 8.18 8.19 12.9K
13:08 8.19 8.19 8.19 8.19 6.9K
13:09 8.19 8.19 8.18 8.19 3.4K
13:10 8.19 8.19 8.19 8.19 7.2K
13:11 8.19 8.19 8.15 8.15 12.8K
13:12 8.15 8.15 8.14 8.15 8.9K
13:13 8.17 8.17 8.16 8.15 12.6K
13:14 8.15 8.15 8.15 8.15 2.5K
13:15 8.15 8.18 8.15 8.18 9.0K
13:16 8.17 8.18 8.17 8.17 7.6K
13:17 8.17 8.17 8.17 8.16 113.9K
13:18 8.17 8.19 8.17 8.19 10.9K
13:19 8.19 8.23 8.17 8.17 10.7K
13:20 8.16 8.20 8.16 8.20 10.3K
13:21 8.21 8.21 8.21 8.21 0.8K
13:22 8.23 8.24 8.23 8.24 0.6K
13:23 8.23 8.23 8.23 8.23 2.7K
13:24 8.22 8.22 8.16 8.16 38.5K
13:25 8.17 8.17 8.11 8.11 4.4K
13:26 8.11 8.11 8.11 8.11 2.9K
13:27 8.10 8.11 8.10 8.11 1.3K
13:28 8.10 8.10 8.10 8.10 1.4K
13:29 8.10 8.10 8.09 8.09 3.0K
13:30 8.09 8.09 8.08 8.08 2.8K
13:32 8.07 8.07 8.07 8.07 2.7K
13:34 8.07 8.07 8.02 8.02 5.4K
13:36 8.02 8.02 8.02 8.02 1.1K
13:37 8.01 8.01 8.00 8.00 2.9K
13:38 8.00 8.00 7.93 7.94 22.8K
13:39 7.93 7.93 7.90 7.90 19.0K
13:40 7.91 7.96 7.90 7.96 10.0K
13:41 7.95 7.95 7.95 7.95 2.3K
13:42 7.98 7.98 7.96 7.96 3.1K
13:43 7.97 7.97 7.94 7.94 2.2K
13:44 7.93 7.93 7.93 7.93 1.7K
13:45 7.92 7.92 7.92 7.92 1.1K
13:46 7.93 7.93 7.93 7.93 0.9K
13:47 7.91 7.91 7.89 7.90 15.6K
13:48 7.89 7.89 7.89 7.89 0.7K
13:49 7.89 7.90 7.89 7.90 3.1K
13:50 7.89 7.89 7.88 7.89 2.7K
13:51 7.89 7.89 7.88 7.88 4.5K
13:52 7.89 7.94 7.89 7.90 22.4K
13:53 7.90 7.90 7.90 7.90 0.6K
13:54 7.91 7.98 7.91 7.98 75.0K
13:55 7.97 7.97 7.97 7.97 0.7K
13:56 7.98 7.98 7.98 7.98 1.0K
13:57 7.98 8.04 7.98 8.04 7.6K
13:58 8.04 8.04 8.03 8.04 7.1K
13:59 8.04 8.04 8.02 8.02 33.2K
14:00 8.01 8.01 8.01 8.01 1.0K
14:02 8.02 8.02 7.96 7.96 5.5K
14:03 7.96 7.96 7.94 7.94 5.1K
14:04 7.94 7.94 7.92 7.92 3.5K
14:05 7.92 7.92 7.91 7.91 1.3K
14:06 7.90 7.91 7.90 7.91 1.6K
14:07 7.90 7.91 7.90 7.91 2.6K
14:09 7.91 7.91 7.89 7.89 2.2K
14:10 7.89 7.89 7.89 7.89 1.3K
14:12 7.89 7.90 7.89 7.90 2.0K
14:14 7.88 7.88 7.87 7.87 1.8K
14:15 7.82 7.82 7.82 7.82 5.6K
14:16 7.82 7.82 7.81 7.81 3.2K
14:17 7.80 7.80 7.80 7.80 1.9K
14:19 7.81 7.81 7.80 7.80 1.5K
14:20 7.80 7.81 7.78 7.81 22.9K
14:21 7.81 7.81 7.76 7.77 12.6K
14:22 7.77 7.79 7.77 7.79 2.7K
14:23 7.78 7.81 7.78 7.81 4.3K
14:24 7.82 7.82 7.82 7.82 4.0K
14:25 7.81 7.81 7.81 7.81 2.0K
14:26 7.83 7.85 7.83 7.84 3.8K
14:27 7.84 7.84 7.84 7.84 0.9K
14:28 7.84 7.86 7.84 7.86 2.9K
14:29 7.86 7.86 7.86 7.86 1.2K
14:30 7.86 7.86 7.86 7.86 1.5K
14:32 7.87 7.87 7.86 7.86 1.7K
14:33 7.87 7.87 7.87 7.87 1.0K
14:34 7.87 7.87 7.86 7.86 3.9K
14:35 7.85 7.85 7.81 7.81 19.2K
14:36 7.80 7.80 7.79 7.79 7.0K
14:37 7.80 7.80 7.79 7.80 10.8K
14:38 7.79 7.80 7.79 7.80 4.8K
14:39 7.80 7.80 7.79 7.79 0.5K
14:40 7.80 7.80 7.80 7.80 2.5K
14:41 7.80 7.80 7.80 7.80 0.4K
14:42 7.80 7.80 7.80 7.80 0.9K
14:43 7.77 7.77 7.76 7.76 6.4K
14:44 7.68 7.69 7.61 7.62 39.3K
14:45 7.61 7.61 7.60 7.60 13.9K
14:46 7.60 7.60 7.57 7.57 10.3K
14:47 7.54 7.55 7.53 7.55 29.1K
14:48 7.55 7.60 7.55 7.60 11.9K
14:49 7.60 7.60 7.57 7.57 81.9K
14:50 7.58 7.60 7.58 7.60 10.3K
14:51 7.60 7.75 7.56 7.73 146.9K
14:52 7.79 7.83 7.78 7.78 40.2K
14:53 7.79 7.85 7.79 7.82 17.0K
14:54 7.85 7.89 7.85 7.89 19.3K
14:55 7.90 7.90 7.86 7.89 22.2K
14:56 7.89 7.91 7.88 7.90 10.0K
14:57 7.88 7.88 7.84 7.84 8.3K
14:58 7.84 7.85 7.84 7.85 3.7K
14:59 7.86 7.92 7.86 7.92 11.9K
15:00 7.92 7.92 7.87 7.89 12.8K
15:01 7.89 7.89 7.88 7.88 7.2K
15:02 7.88 7.88 7.88 7.88 1.1K
15:03 7.87 7.87 7.83 7.83 2.8K
15:04 7.80 7.80 7.79 7.79 4.1K
15:05 7.79 7.83 7.79 7.83 4.3K
15:06 7.81 7.81 7.81 7.81 0.7K
15:07 7.82 7.88 7.81 7.88 7.7K
15:08 7.88 7.88 7.85 7.86 24.3K
15:09 7.87 7.87 7.84 7.86 6.1K
15:10 7.89 7.89 7.87 7.87 4.1K
15:11 7.85 7.85 7.85 7.85 1.1K
15:12 7.85 7.87 7.84 7.87 3.8K
15:13 7.88 7.88 7.87 7.88 4.2K
15:14 7.88 7.88 7.85 7.85 3.8K
15:15 7.85 7.85 7.84 7.84 7.8K
15:16 7.85 7.87 7.85 7.87 3.2K
15:17 7.87 7.87 7.87 7.87 1.8K
15:18 7.86 7.89 7.86 7.87 10.2K
15:19 7.86 7.86 7.82 7.83 6.1K
15:20 7.83 7.83 7.78 7.78 11.7K
15:21 7.79 7.83 7.79 7.83 11.7K
15:23 7.83 7.85 7.83 7.84 6.8K
15:24 7.83 7.83 7.83 7.83 2.8K
15:25 7.83 7.83 7.83 7.83 7.0K
15:26 7.83 7.83 7.83 7.83 1.5K
15:27 7.83 7.83 7.83 7.83 2.0K
15:28 7.83 7.84 7.83 7.84 2.4K
15:29 7.83 7.83 7.82 7.82 5.6K
15:30 7.82 7.82 7.79 7.79 6.6K
15:31 7.82 7.82 7.82 7.82 9.4K
15:32 7.82 7.83 7.82 7.83 6.6K
15:33 7.83 7.85 7.83 7.85 5.1K
15:34 7.85 7.85 7.84 7.85 6.0K
15:35 7.85 7.85 7.82 7.82 7.0K
15:36 7.82 7.83 7.75 7.75 10.6K
15:37 7.74 7.76 7.74 7.76 4.6K
15:38 7.76 7.77 7.75 7.75 2.1K
15:39 7.75 7.79 7.75 7.79 14.0K
15:40 7.79 7.79 7.79 7.79 2.0K
15:41 7.79 7.79 7.79 7.79 7.3K
15:42 7.79 7.81 7.79 7.80 14.5K
15:43 7.80 7.82 7.80 7.81 10.4K
15:44 7.80 7.83 7.80 7.81 18.5K
15:45 7.81 7.81 7.80 7.81 14.6K
15:46 7.81 7.84 7.81 7.84 8.7K
15:47 7.84 7.85 7.84 7.85 4.3K
15:48 7.85 7.85 7.85 7.85 4.9K
15:49 7.85 7.85 7.85 7.85 5.4K
15:50 7.85 7.87 7.83 7.87 27.4K
15:51 7.87 7.87 7.80 7.81 24.6K
15:52 7.81 7.84 7.81 7.83 16.8K
15:53 7.83 7.83 7.81 7.81 8.0K
15:54 7.81 7.81 7.77 7.79 77.4K
15:55 7.79 7.85 7.79 7.85 19.2K
15:56 7.85 7.88 7.85 7.88 30.4K
15:57 7.89 7.92 7.89 7.92 33.0K
15:58 7.92 7.92 7.92 7.92 20.7K
15:59 7.92 7.93 7.92 7.93 258.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available