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 7.93 7.94 7.93 7.93 17.3K
09:32 8.07 8.10 8.05 8.10 15.5K
09:33 8.14 8.16 8.08 8.14 2.3K
09:34 8.11 8.11 8.07 8.07 4.7K
09:35 8.00 8.01 8.00 8.01 2.1K
09:36 8.02 8.02 8.00 8.00 1.0K
09:37 7.98 8.01 7.98 8.01 0.4K
09:38 8.03 8.04 8.03 8.04 1.8K
09:39 8.06 8.06 8.06 8.06 3.4K
09:40 8.06 8.10 8.06 8.10 6.2K
09:41 8.11 8.11 8.11 8.11 1.3K
09:42 8.11 8.14 8.11 8.13 2.0K
09:43 8.11 8.11 8.11 8.11 23.2K
09:44 8.10 8.11 8.10 8.11 6.9K
09:45 8.11 8.11 8.09 8.10 4.1K
09:46 8.11 8.11 8.11 8.11 1.5K
09:48 8.15 8.16 8.15 8.16 2.0K
09:49 8.17 8.17 8.17 8.16 1.9K
09:50 8.16 8.16 8.16 8.16 0.3K
09:51 8.17 8.17 8.17 8.16 1.1K
09:52 8.17 8.20 8.17 8.20 0.3K
09:53 8.17 8.17 8.17 8.16 0.5K
09:54 8.17 8.21 8.17 8.21 1.5K
09:55 8.18 8.18 8.18 8.18 0.2K
09:56 8.15 8.15 8.15 8.15 3.7K
09:57 8.16 8.18 8.16 8.18 10.7K
09:58 8.18 8.18 8.18 8.18 1.4K
09:59 8.18 8.18 8.16 8.17 2.9K
10:00 8.13 8.13 8.11 8.13 4.6K
10:01 8.13 8.13 8.11 8.11 4.5K
10:02 8.12 8.12 8.11 8.11 2.5K
10:03 8.12 8.13 8.10 8.10 10.2K
10:04 8.11 8.12 8.11 8.11 9.4K
10:05 8.12 8.12 8.12 8.12 0.7K
10:06 8.12 8.12 8.11 8.12 2.2K
10:07 8.14 8.14 8.14 8.14 1.0K
10:08 8.14 8.15 8.14 8.15 4.5K
10:09 8.15 8.16 8.15 8.15 0.3K
10:10 8.15 8.16 8.15 8.16 2.9K
10:11 8.17 8.17 8.13 8.13 4.9K
10:12 8.13 8.13 8.13 8.13 0.2K
10:13 8.13 8.13 8.13 8.13 1.1K
10:14 8.10 8.13 8.10 8.13 1.0K
10:15 8.12 8.12 8.10 8.10 2.5K
10:16 8.11 8.11 8.11 8.11 2.7K
10:17 8.12 8.13 8.12 8.13 6.0K
10:18 8.15 8.15 8.15 8.15 1.6K
10:19 8.12 8.15 8.12 8.15 2.6K
10:20 8.15 8.15 8.11 8.11 2.9K
10:22 8.11 8.14 8.11 8.14 1.5K
10:23 8.14 8.14 8.12 8.12 4.6K
10:24 8.13 8.14 8.13 8.14 1.2K
10:25 8.13 8.14 8.13 8.13 1.4K
10:26 8.13 8.13 8.12 8.12 2.7K
10:27 8.12 8.12 8.12 8.12 0.6K
10:28 8.13 8.13 8.13 8.13 0.3K
10:29 8.13 8.13 8.11 8.13 1.6K
10:30 8.13 8.14 8.12 8.13 1.7K
10:31 8.14 8.14 8.12 8.12 2.4K
10:32 8.12 8.12 8.12 8.12 0.5K
10:33 8.13 8.13 8.12 8.12 0.3K
10:34 8.12 8.13 8.11 8.12 1.1K
10:35 8.12 8.12 8.12 8.12 0.8K
10:36 8.13 8.14 8.13 8.14 0.8K
10:37 8.14 8.14 8.13 8.14 3.1K
10:38 8.14 8.14 8.14 8.14 1.7K
10:39 8.14 8.18 8.14 8.18 9.8K
10:40 8.18 8.21 8.16 8.21 3.5K
10:41 8.21 8.21 8.21 8.21 0.6K
10:42 8.21 8.21 8.21 8.21 0.6K
10:43 8.21 8.21 8.16 8.16 4.4K
10:44 8.16 8.18 8.16 8.18 0.4K
10:45 8.18 8.18 8.16 8.18 0.7K
10:46 8.18 8.18 8.14 8.15 3.2K
10:47 8.14 8.14 8.13 8.13 2.8K
10:48 8.13 8.15 8.13 8.15 0.6K
10:49 8.13 8.13 8.11 8.11 5.5K
10:50 8.11 8.11 8.11 8.11 0.1K
10:51 8.12 8.13 8.12 8.13 1.9K
10:52 8.13 8.13 8.10 8.10 2.4K
10:53 8.12 8.12 8.11 8.11 0.4K
10:54 8.12 8.14 8.11 8.14 3.1K
10:55 8.14 8.14 8.14 8.14 1.6K
10:56 8.14 8.14 8.13 8.13 0.8K
10:57 8.14 8.14 8.12 8.12 3.8K
10:58 8.11 8.13 8.11 8.11 2.4K
10:59 8.11 8.12 8.11 8.12 0.8K
11:00 8.12 8.12 8.12 8.12 1.7K
11:01 8.13 8.14 8.13 8.14 7.5K
11:02 8.14 8.15 8.14 8.15 2.3K
11:03 8.15 8.15 8.14 8.15 2.2K
11:04 8.15 8.15 8.15 8.15 0.8K
11:05 8.15 8.15 8.15 8.15 0.4K
11:06 8.15 8.16 8.15 8.16 1.0K
11:07 8.16 8.17 8.16 8.16 12.2K
11:08 8.16 8.17 8.16 8.16 2.1K
11:09 8.16 8.16 8.15 8.16 8.5K
11:10 8.17 8.18 8.17 8.18 4.7K
11:11 8.18 8.18 8.18 8.18 1.8K
11:12 8.18 8.18 8.16 8.16 4.8K
11:14 8.16 8.16 8.16 8.17 2.7K
11:15 8.17 8.17 8.17 8.17 3.0K
11:16 8.18 8.19 8.17 8.19 4.7K
11:17 8.19 8.19 8.18 8.18 5.3K
11:18 8.19 8.19 8.18 8.18 3.2K
11:20 8.18 8.19 8.18 8.19 5.6K
11:21 8.19 8.21 8.18 8.21 18.5K
11:22 8.23 8.23 8.20 8.20 97.2K
11:23 8.20 8.20 8.20 8.20 1.1K
11:24 8.20 8.21 8.20 8.21 1.8K
11:25 8.21 8.23 8.21 8.23 2.6K
11:26 8.24 8.24 8.24 8.24 0.2K
11:27 8.24 8.24 8.24 8.25 3.0K
11:28 8.25 8.25 8.25 8.24 3.2K
11:30 8.24 8.25 8.24 8.25 4.8K
11:31 8.26 8.26 8.25 8.25 0.9K
11:32 8.27 8.27 8.27 8.27 3.1K
11:33 8.26 8.26 8.26 8.26 4.9K
11:34 8.25 8.25 8.25 8.25 2.7K
11:35 8.23 8.23 8.23 8.23 1.3K
11:36 8.24 8.24 8.24 8.24 0.2K
11:37 8.24 8.25 8.23 8.23 3.5K
11:39 8.23 8.24 8.23 8.24 1.3K
11:40 8.24 8.24 8.23 8.23 0.8K
11:41 8.24 8.24 8.24 8.24 4.0K
11:42 8.24 8.24 8.24 8.24 0.8K
11:43 8.24 8.25 8.24 8.25 2.7K
11:44 8.26 8.26 8.25 8.25 1.0K
11:45 8.25 8.25 8.24 8.24 3.7K
11:47 8.25 8.25 8.23 8.23 2.4K
11:48 8.24 8.25 8.24 8.25 1.3K
11:49 8.24 8.24 8.22 8.22 3.2K
11:51 8.22 8.22 8.22 8.22 9.5K
11:52 8.20 8.20 8.20 8.20 13.1K
11:53 8.20 8.25 8.20 8.25 57.0K
11:54 8.24 8.24 8.22 8.22 4.8K
11:56 8.22 8.22 8.22 8.22 0.4K
11:57 8.22 8.22 8.22 8.22 2.3K
11:58 8.19 8.19 8.16 8.19 28.7K
11:59 8.19 8.19 8.17 8.17 4.2K
12:01 8.15 8.15 8.15 8.15 0.9K
12:02 8.17 8.17 8.17 8.16 0.2K
12:03 8.17 8.17 8.17 8.16 0.5K
12:04 8.17 8.17 8.17 8.16 0.1K
12:05 8.17 8.17 8.17 8.17 3.4K
12:06 8.17 8.17 8.15 8.16 1.7K
12:07 8.16 8.18 8.16 8.16 1.1K
12:08 8.16 8.18 8.16 8.16 1.2K
12:09 8.17 8.18 8.15 8.16 8.0K
12:10 8.14 8.14 8.13 8.13 2.5K
12:11 8.13 8.14 8.13 8.14 2.4K
12:13 8.11 8.11 8.11 8.11 5.5K
12:14 8.12 8.12 8.12 8.12 1.4K
12:16 8.12 8.12 8.11 8.11 3.6K
12:17 8.11 8.11 8.10 8.10 1.5K
12:18 8.10 8.10 8.10 8.10 0.7K
12:19 8.09 8.09 8.09 8.09 1.6K
12:20 8.09 8.09 8.09 8.09 0.5K
12:21 8.09 8.09 8.09 8.09 1.3K
12:22 8.10 8.10 8.09 8.09 1.7K
12:23 8.09 8.09 8.09 8.09 0.8K
12:25 8.09 8.09 8.09 8.09 3.4K
12:26 8.08 8.08 8.07 8.08 2.8K
12:29 8.08 8.08 8.08 8.08 0.9K
12:30 8.09 8.11 8.09 8.10 15.9K
12:31 8.10 8.11 8.10 8.11 1.0K
12:32 8.12 8.12 8.12 8.12 2.0K
12:35 8.13 8.13 8.13 8.13 1.7K
12:36 8.14 8.14 8.14 8.14 2.6K
12:37 8.14 8.14 8.14 8.14 0.2K
12:38 8.14 8.14 8.14 8.14 1.1K
12:39 8.14 8.14 8.14 8.14 1.1K
12:40 8.14 8.14 8.11 8.12 4.0K
12:41 8.11 8.11 8.11 8.11 0.1K
12:42 8.11 8.18 8.11 8.18 34.9K
12:43 8.18 8.18 8.18 8.18 0.2K
12:44 8.20 8.24 8.20 8.23 4.5K
12:45 8.24 8.24 8.21 8.22 18.0K
12:46 8.20 8.20 8.20 8.20 2.3K
12:49 8.18 8.18 8.18 8.18 2.5K
12:51 8.18 8.18 8.18 8.18 1.6K
12:52 8.17 8.18 8.17 8.18 6.5K
12:54 8.16 8.17 8.16 8.17 19.3K
12:56 8.16 8.16 8.16 8.15 6.6K
12:57 8.16 8.16 8.16 8.16 1.4K
12:59 8.16 8.17 8.16 8.17 2.4K
13:00 8.17 8.19 8.17 8.19 4.8K
13:01 8.20 8.20 8.20 8.20 0.2K
13:03 8.20 8.20 8.20 8.20 0.2K
13:04 8.21 8.22 8.21 8.22 0.7K
13:05 8.23 8.23 8.23 8.23 0.3K
13:06 8.23 8.23 8.21 8.21 0.8K
13:07 8.21 8.22 8.20 8.20 2.7K
13:09 8.18 8.18 8.18 8.18 1.1K
13:10 8.17 8.17 8.17 8.17 0.6K
13:11 8.16 8.16 8.16 8.16 0.2K
13:12 8.17 8.17 8.17 8.16 0.1K
13:13 8.16 8.16 8.16 8.16 2.4K
13:15 8.16 8.18 8.16 8.18 5.9K
13:19 8.17 8.17 8.17 8.17 1.2K
13:20 8.17 8.19 8.17 8.19 2.0K
13:22 8.18 8.18 8.16 8.16 4.2K
13:23 8.16 8.17 8.16 8.17 0.3K
13:24 8.16 8.16 8.15 8.15 2.2K
13:25 8.15 8.15 8.15 8.15 2.4K
13:28 8.14 8.14 8.13 8.13 2.2K
13:30 8.14 8.14 8.14 8.14 9.4K
13:32 8.13 8.13 8.13 8.13 0.4K
13:33 8.13 8.13 8.13 8.13 0.6K
13:35 8.14 8.14 8.10 8.11 2.9K
13:36 8.09 8.09 8.09 8.09 0.8K
13:37 8.10 8.10 8.10 8.10 0.5K
13:38 8.10 8.10 8.10 8.10 0.4K
13:40 8.06 8.06 8.06 8.06 2.4K
13:41 8.06 8.06 8.06 8.06 0.9K
13:43 8.06 8.06 8.06 8.06 0.5K
13:46 8.05 8.08 8.05 8.08 0.9K
13:48 8.04 8.04 8.04 8.04 0.9K
13:49 8.02 8.02 8.02 8.02 2.7K
13:50 8.03 8.03 8.03 8.03 1.7K
13:51 8.02 8.03 8.02 8.03 1.7K
13:54 8.04 8.04 8.04 8.04 0.4K
13:55 8.04 8.04 8.04 8.04 0.3K
13:57 8.04 8.04 8.04 8.04 0.6K
13:58 8.04 8.05 8.04 8.05 1.3K
13:59 8.05 8.05 8.05 8.05 0.5K
14:00 8.04 8.04 8.04 8.04 1.1K
14:01 8.05 8.05 8.05 8.05 0.4K
14:02 8.05 8.05 8.05 8.05 0.4K
14:03 8.05 8.05 8.04 8.04 8.2K
14:04 8.03 8.04 8.03 8.04 3.9K
14:05 8.04 8.05 8.04 8.05 1.2K
14:06 8.04 8.04 8.04 8.04 1.6K
14:08 8.04 8.04 8.04 8.04 0.2K
14:09 8.02 8.02 8.02 8.02 1.5K
14:10 8.01 8.01 8.01 8.01 0.8K
14:11 8.02 8.02 8.02 8.02 0.7K
14:13 8.02 8.02 8.02 8.02 2.5K
14:14 8.02 8.02 8.02 8.02 0.9K
14:16 8.02 8.02 8.02 8.02 0.2K
14:17 8.02 8.03 8.02 8.03 0.5K
14:18 8.03 8.03 8.03 8.03 1.8K
14:19 8.03 8.03 8.03 8.03 1.3K
14:20 8.03 8.03 8.03 8.03 1.1K
14:23 8.04 8.04 8.04 8.04 0.7K
14:24 8.03 8.03 8.02 8.02 3.9K
14:27 8.02 8.02 8.02 8.02 6.0K
14:28 8.03 8.03 8.03 8.03 0.8K
14:30 8.03 8.04 8.03 8.04 2.2K
14:32 8.06 8.06 8.06 8.06 3.3K
14:33 8.08 8.08 8.08 8.07 2.2K
14:34 8.07 8.07 8.07 8.07 0.6K
14:35 8.03 8.03 8.03 8.03 3.8K
14:37 8.04 8.04 8.02 8.02 1.5K
14:39 8.02 8.02 8.02 8.02 1.0K
14:42 8.01 8.01 8.01 8.01 1.4K
14:44 8.02 8.02 8.02 8.01 5.8K
14:46 8.02 8.02 8.01 8.01 1.3K
14:47 8.03 8.05 8.03 8.05 2.1K
14:48 8.05 8.05 8.04 8.04 0.9K
14:49 8.05 8.05 8.05 8.05 0.4K
14:50 8.04 8.04 8.04 8.04 2.6K
14:51 8.04 8.04 8.04 8.04 0.4K
14:52 8.04 8.04 8.04 8.04 0.1K
14:53 8.03 8.03 8.03 8.03 1.7K
14:54 8.03 8.03 8.03 8.03 2.0K
14:56 8.02 8.02 8.02 8.02 2.0K
14:58 7.99 7.99 7.99 7.99 14.1K
15:01 7.99 8.01 7.99 8.01 2.9K
15:02 8.01 8.02 8.00 8.02 3.3K
15:03 8.04 8.04 8.04 8.04 1.7K
15:04 8.04 8.04 8.03 8.03 4.0K
15:06 8.03 8.03 8.03 8.03 0.2K
15:07 8.03 8.03 8.03 8.03 0.5K
15:08 8.02 8.02 8.02 8.02 2.5K
15:09 8.02 8.02 8.02 8.02 1.2K
15:10 8.01 8.02 8.01 8.02 2.3K
15:11 8.03 8.03 8.03 8.03 0.2K
15:12 8.02 8.02 8.01 8.01 4.1K
15:13 8.01 8.01 8.01 8.01 1.7K
15:17 8.01 8.02 8.01 8.02 3.6K
15:18 8.03 8.03 8.03 8.03 2.0K
15:20 8.03 8.03 8.03 8.03 0.3K
15:21 8.02 8.02 8.02 8.02 2.4K
15:22 8.02 8.02 8.02 8.02 1.7K
15:23 8.02 8.02 8.02 8.02 0.5K
15:24 8.02 8.02 8.01 8.01 6.1K
15:25 8.01 8.01 8.01 8.01 0.6K
15:26 8.01 8.01 8.01 8.01 0.8K
15:27 8.02 8.02 8.02 8.02 0.6K
15:28 8.01 8.01 8.01 8.01 1.6K
15:29 8.01 8.01 8.01 8.01 0.3K
15:30 8.02 8.02 8.02 8.02 0.7K
15:31 8.02 8.02 8.02 8.02 0.7K
15:32 8.02 8.03 8.02 8.03 3.5K
15:33 8.02 8.03 8.02 8.03 1.6K
15:34 8.04 8.04 8.03 8.03 6.8K
15:35 8.03 8.03 8.03 8.03 1.3K
15:36 8.03 8.03 8.02 8.02 7.5K
15:37 8.03 8.05 8.03 8.05 10.0K
15:40 8.05 8.05 8.05 8.05 0.8K
15:41 8.06 8.07 8.06 8.07 7.6K
15:42 8.07 8.07 8.06 8.06 1.2K
15:43 8.06 8.06 8.04 8.04 11.4K
15:44 8.05 8.05 8.04 8.04 16.8K
15:45 8.04 8.04 8.04 8.04 1.3K
15:46 8.05 8.05 8.05 8.05 2.4K
15:47 8.06 8.06 8.05 8.05 11.1K
15:48 8.07 8.07 8.04 8.05 4.0K
15:49 8.05 8.07 8.05 8.07 3.5K
15:50 8.07 8.07 8.06 8.07 3.7K
15:51 8.06 8.06 8.01 8.01 20.5K
15:52 8.02 8.02 8.02 8.02 3.0K
15:53 8.02 8.02 8.00 8.00 9.7K
15:54 8.01 8.01 8.00 8.01 10.1K
15:55 8.01 8.01 8.00 8.01 9.7K
15:56 8.01 8.03 8.01 8.03 19.4K
15:57 8.02 8.05 8.02 8.05 18.5K
15:58 8.05 8.06 8.05 8.06 13.6K
15:59 8.06 8.07 8.05 8.06 188.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available