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 8.03 8.03 8.03 8.03 8.4K
09:31 8.04 8.04 8.04 8.04 0.4K
09:32 8.11 8.11 8.11 8.11 0.1K
09:33 8.04 8.04 8.04 8.04 0.1K
09:34 8.04 8.04 8.04 8.04 0.6K
09:38 8.00 8.03 8.00 8.03 12.5K
09:39 8.03 8.03 8.02 8.02 1.3K
09:40 8.03 8.03 8.01 8.01 17.0K
09:41 8.06 8.06 8.02 8.03 0.9K
09:42 8.06 8.06 8.01 8.03 0.9K
09:43 8.05 8.05 8.05 8.05 0.1K
09:44 8.01 8.05 8.01 8.05 2.1K
09:45 8.05 8.05 8.05 8.05 0.3K
09:46 8.07 8.07 8.07 8.07 0.1K
09:47 8.07 8.07 8.04 8.04 0.3K
09:48 8.04 8.04 8.04 8.04 1.2K
09:49 8.06 8.06 8.03 8.05 1.5K
09:50 8.03 8.03 8.01 8.03 3.7K
09:51 8.03 8.03 8.02 8.02 1.0K
09:52 8.02 8.02 8.02 8.02 0.2K
09:53 8.02 8.02 7.99 8.02 15.3K
09:54 8.02 8.02 8.02 8.02 0.6K
09:55 8.02 8.04 8.02 8.04 4.7K
09:56 8.01 8.01 8.01 8.01 2.7K
09:58 8.05 8.05 8.05 8.05 0.6K
09:59 8.03 8.03 8.03 8.03 1.3K
10:00 8.04 8.13 8.04 8.13 31.2K
10:01 8.12 8.12 8.09 8.10 21.4K
10:02 8.14 8.18 8.14 8.18 2.6K
10:03 8.19 8.19 8.15 8.15 21.2K
10:04 8.18 8.22 8.18 8.22 2.8K
10:05 8.20 8.20 8.20 8.20 0.3K
10:06 8.16 8.16 8.10 8.11 39.1K
10:07 8.17 8.17 8.17 8.17 0.4K
10:08 8.12 8.19 8.12 8.17 18.7K
10:09 8.20 8.22 8.20 8.22 3.1K
10:10 8.22 8.23 8.18 8.20 48.1K
10:11 8.18 8.18 8.18 8.18 4.6K
10:12 8.13 8.14 8.11 8.14 15.7K
10:13 8.16 8.18 8.16 8.18 4.8K
10:14 8.16 8.18 8.15 8.15 11.9K
10:15 8.17 8.17 8.16 8.16 1.2K
10:16 8.17 8.19 8.14 8.14 1.5K
10:17 8.16 8.16 8.11 8.12 7.5K
10:18 8.12 8.12 8.10 8.10 2.7K
10:19 8.12 8.12 8.12 8.12 1.5K
10:20 8.13 8.13 8.13 8.13 0.8K
10:21 8.11 8.11 8.10 8.11 4.4K
10:22 8.11 8.13 8.11 8.13 3.6K
10:23 8.13 8.15 8.13 8.14 6.8K
10:24 8.14 8.15 8.14 8.15 1.9K
10:25 8.17 8.19 8.17 8.19 4.4K
10:26 8.18 8.19 8.18 8.19 7.4K
10:27 8.19 8.19 8.18 8.18 0.8K
10:28 8.19 8.19 8.19 8.19 1.1K
10:29 8.20 8.21 8.20 8.21 7.8K
10:30 8.20 8.23 8.20 8.22 8.5K
10:31 8.21 8.22 8.20 8.22 1.7K
10:32 8.22 8.25 8.22 8.25 10.8K
10:33 8.26 8.27 8.20 8.20 50.5K
10:34 8.24 8.24 8.24 8.24 0.2K
10:35 8.22 8.22 8.22 8.22 2.3K
10:36 8.27 8.27 8.27 8.27 0.6K
10:37 8.22 8.24 8.21 8.21 7.2K
10:38 8.21 8.21 8.20 8.20 4.0K
10:40 8.21 8.21 8.19 8.20 6.6K
10:41 8.19 8.19 8.14 8.15 11.2K
10:43 8.19 8.23 8.19 8.23 4.0K
10:44 8.24 8.24 8.24 8.24 0.2K
10:45 8.22 8.22 8.22 8.22 1.2K
10:46 8.23 8.23 8.23 8.23 0.4K
10:47 8.23 8.23 8.23 8.23 0.3K
10:48 8.23 8.24 8.22 8.22 7.5K
10:49 8.24 8.24 8.22 8.22 1.2K
10:50 8.22 8.22 8.22 8.22 0.2K
10:51 8.21 8.21 8.20 8.21 1.6K
10:52 8.19 8.20 8.19 8.20 2.7K
10:53 8.20 8.24 8.19 8.24 22.1K
10:54 8.24 8.25 8.24 8.25 2.2K
10:55 8.25 8.25 8.25 8.25 0.3K
10:56 8.25 8.25 8.23 8.23 3.4K
10:57 8.21 8.21 8.21 8.21 1.2K
10:58 8.23 8.23 8.23 8.23 0.6K
10:59 8.29 8.29 8.28 8.28 17.9K
11:00 8.27 8.29 8.27 8.28 4.2K
11:01 8.28 8.29 8.28 8.28 4.0K
11:02 8.26 8.26 8.26 8.26 1.7K
11:03 8.26 8.26 8.25 8.25 9.2K
11:04 8.25 8.25 8.25 8.25 2.2K
11:06 8.24 8.24 8.24 8.24 12.7K
11:07 8.25 8.25 8.23 8.23 2.0K
11:08 8.24 8.25 8.24 8.25 3.8K
11:09 8.24 8.24 8.24 8.24 1.3K
11:10 8.24 8.26 8.24 8.26 5.0K
11:11 8.26 8.27 8.25 8.25 6.0K
11:12 8.24 8.24 8.24 8.24 0.1K
11:13 8.24 8.24 8.24 8.24 0.7K
11:15 8.24 8.24 8.23 8.23 29.2K
11:16 8.19 8.19 8.19 8.19 3.0K
11:17 8.19 8.19 8.19 8.19 0.6K
11:18 8.19 8.19 8.19 8.19 1.7K
11:19 8.20 8.20 8.20 8.20 1.2K
11:20 8.17 8.17 8.17 8.16 3.0K
11:21 8.17 8.17 8.17 8.16 0.5K
11:22 8.17 8.17 8.17 8.17 0.3K
11:23 8.18 8.18 8.18 8.18 2.3K
11:24 8.19 8.19 8.19 8.19 4.3K
11:25 8.20 8.20 8.20 8.20 1.9K
11:26 8.20 8.20 8.20 8.20 0.2K
11:27 8.20 8.20 8.20 8.20 0.3K
11:28 8.21 8.21 8.19 8.19 11.7K
11:29 8.18 8.20 8.18 8.20 8.5K
11:30 8.20 8.21 8.20 8.21 2.9K
11:31 8.21 8.21 8.20 8.21 55.4K
11:32 8.20 8.20 8.20 8.20 6.6K
11:33 8.22 8.22 8.20 8.20 4.1K
11:34 8.22 8.22 8.22 8.22 0.5K
11:35 8.22 8.22 8.21 8.21 6.8K
11:36 8.22 8.22 8.21 8.21 12.9K
11:37 8.21 8.21 8.19 8.20 1.4K
11:38 8.19 8.19 8.18 8.18 1.6K
11:39 8.17 8.17 8.17 8.17 2.7K
11:40 8.17 8.18 8.17 8.18 5.8K
11:41 8.16 8.16 8.15 8.15 7.2K
11:42 8.15 8.15 8.15 8.15 0.6K
11:43 8.15 8.15 8.15 8.15 1.2K
11:44 8.15 8.15 8.15 8.15 4.1K
11:45 8.15 8.15 8.15 8.15 2.1K
11:48 8.14 8.14 8.13 8.14 6.0K
11:49 8.14 8.14 8.14 8.14 0.3K
11:51 8.15 8.15 8.13 8.13 7.9K
11:52 8.14 8.14 8.13 8.13 0.5K
11:54 8.14 8.14 8.14 8.14 0.5K
11:55 8.13 8.13 8.13 8.13 2.6K
11:56 8.12 8.12 8.11 8.12 2.2K
11:57 8.14 8.14 8.14 8.14 3.2K
11:59 8.12 8.12 8.12 8.12 1.1K
12:00 8.12 8.12 8.12 8.12 0.5K
12:01 8.13 8.15 8.13 8.15 3.4K
12:04 8.17 8.17 8.16 8.16 0.6K
12:05 8.17 8.17 8.17 8.17 0.1K
12:06 8.17 8.17 8.15 8.15 3.8K
12:07 8.15 8.15 8.15 8.15 1.7K
12:08 8.15 8.15 8.15 8.15 0.8K
12:13 8.15 8.15 8.15 8.15 0.9K
12:15 8.14 8.14 8.14 8.14 3.5K
12:16 8.13 8.13 8.13 8.13 3.9K
12:17 8.12 8.12 8.12 8.12 0.5K
12:19 8.12 8.12 8.12 8.12 0.3K
12:20 8.12 8.12 8.12 8.12 5.8K
12:21 8.12 8.12 8.12 8.12 1.9K
12:23 8.10 8.10 8.10 8.10 3.0K
12:24 8.09 8.09 8.08 8.08 1.9K
12:25 8.09 8.09 8.08 8.08 0.7K
12:27 8.07 8.07 8.07 8.07 0.8K
12:28 8.07 8.07 8.07 8.07 1.3K
12:29 8.07 8.07 8.07 8.07 1.7K
12:31 8.08 8.08 8.08 8.07 2.7K
12:32 8.08 8.08 8.08 8.07 1.2K
12:35 8.07 8.07 8.07 8.07 2.4K
12:36 8.07 8.07 8.07 8.07 2.8K
12:37 8.07 8.07 8.07 8.07 0.5K
12:39 8.07 8.07 8.07 8.07 2.1K
12:40 8.08 8.08 8.08 8.07 0.4K
12:41 8.08 8.08 8.08 8.07 3.8K
12:42 8.08 8.08 8.08 8.07 6.0K
12:43 8.11 8.11 8.11 8.11 5.4K
12:44 8.11 8.11 8.11 8.11 5.0K
12:45 8.16 8.17 8.16 8.17 41.4K
12:46 8.17 8.17 8.17 8.16 5.5K
12:47 8.18 8.18 8.17 8.16 3.8K
12:48 8.16 8.18 8.16 8.18 5.3K
12:49 8.18 8.18 8.18 8.18 0.3K
12:50 8.17 8.17 8.14 8.15 26.5K
12:51 8.16 8.16 8.16 8.15 1.6K
12:52 8.16 8.16 8.16 8.16 2.6K
12:53 8.17 8.17 8.17 8.17 4.4K
12:54 8.15 8.15 8.15 8.15 1.7K
12:55 8.15 8.15 8.15 8.15 1.3K
12:56 8.17 8.17 8.15 8.15 7.9K
12:58 8.13 8.13 8.13 8.13 2.4K
13:01 8.15 8.15 8.15 8.15 2.2K
13:02 8.15 8.15 8.15 8.15 2.3K
13:04 8.15 8.15 8.14 8.14 2.4K
13:05 8.12 8.12 8.12 8.12 8.9K
13:06 8.14 8.14 8.14 8.14 2.4K
13:07 8.15 8.16 8.15 8.16 11.2K
13:08 8.15 8.15 8.15 8.15 1.1K
13:09 8.15 8.15 8.15 8.15 0.1K
13:10 8.15 8.15 8.14 8.14 2.0K
13:11 8.13 8.14 8.13 8.14 13.2K
13:15 8.14 8.20 8.14 8.20 79.4K
13:16 8.20 8.20 8.19 8.19 3.8K
13:17 8.19 8.19 8.19 8.19 1.9K
13:19 8.20 8.20 8.17 8.18 5.3K
13:21 8.18 8.18 8.16 8.16 2.8K
13:22 8.14 8.14 8.14 8.14 1.0K
13:23 8.13 8.14 8.13 8.14 12.0K
13:24 8.14 8.14 8.13 8.13 3.0K
13:25 8.13 8.13 8.13 8.13 0.6K
13:26 8.13 8.13 8.12 8.12 2.4K
13:27 8.12 8.12 8.12 8.12 1.2K
13:29 8.13 8.13 8.12 8.12 0.7K
13:30 8.13 8.13 8.13 8.13 5.6K
13:31 8.13 8.13 8.13 8.13 0.3K
13:32 8.13 8.13 8.13 8.13 0.3K
13:33 8.13 8.13 8.12 8.12 2.4K
13:34 8.12 8.12 8.12 8.12 0.9K
13:35 8.11 8.13 8.10 8.13 51.3K
13:36 8.14 8.14 8.14 8.14 1.1K
13:37 8.14 8.14 8.14 8.14 0.4K
13:38 8.13 8.13 8.13 8.13 3.0K
13:41 8.12 8.12 8.12 8.12 1.4K
13:43 8.12 8.12 8.12 8.12 0.6K
13:44 8.13 8.13 8.13 8.13 1.6K
13:45 8.13 8.13 8.13 8.13 2.1K
13:48 8.12 8.12 8.12 8.12 2.7K
13:49 8.12 8.12 8.12 8.12 1.0K
13:51 8.13 8.13 8.13 8.13 1.6K
13:54 8.12 8.14 8.12 8.14 8.3K
13:55 8.14 8.14 8.14 8.14 1.4K
13:56 8.14 8.14 8.14 8.14 0.7K
13:58 8.14 8.14 8.13 8.13 3.4K
13:59 8.12 8.13 8.12 8.13 1.4K
14:03 8.14 8.14 8.14 8.14 0.4K
14:05 8.14 8.14 8.13 8.13 5.1K
14:07 8.12 8.12 8.12 8.12 2.1K
14:08 8.11 8.11 8.11 8.11 1.2K
14:09 8.12 8.12 8.12 8.12 1.4K
14:10 8.12 8.12 8.12 8.12 1.2K
14:11 8.12 8.12 8.12 8.12 1.4K
14:12 8.12 8.12 8.09 8.09 4.5K
14:13 8.07 8.07 8.07 8.07 3.1K
14:14 8.07 8.07 8.07 8.07 0.9K
14:15 8.07 8.07 8.07 8.07 2.6K
14:16 8.11 8.11 8.11 8.11 9.1K
14:17 8.12 8.13 8.12 8.13 2.7K
14:19 8.11 8.11 8.11 8.11 2.0K
14:23 8.11 8.11 8.11 8.11 1.8K
14:24 8.11 8.11 8.11 8.11 2.9K
14:25 8.11 8.11 8.11 8.11 1.7K
14:28 8.11 8.11 8.10 8.10 0.3K
14:29 8.11 8.12 8.11 8.12 2.0K
14:32 8.11 8.11 8.11 8.11 0.6K
14:34 8.11 8.11 8.11 8.11 0.1K
14:35 8.11 8.11 8.11 8.11 1.1K
14:36 8.11 8.11 8.11 8.11 0.2K
14:37 8.11 8.11 8.11 8.11 2.2K
14:39 8.10 8.10 8.10 8.10 4.8K
14:40 8.10 8.11 8.10 8.11 3.0K
14:42 8.10 8.10 8.10 8.10 2.7K
14:43 8.09 8.09 8.09 8.09 0.4K
14:44 8.10 8.10 8.09 8.09 0.8K
14:45 8.09 8.09 8.09 8.09 0.3K
14:46 8.10 8.10 8.10 8.10 0.4K
14:47 8.09 8.10 8.09 8.10 2.9K
14:48 8.10 8.10 8.10 8.10 2.1K
14:50 8.09 8.10 8.09 8.10 1.6K
14:51 8.09 8.09 8.08 8.08 3.1K
14:52 8.08 8.08 8.08 8.08 1.8K
14:53 8.11 8.11 8.10 8.10 19.1K
14:54 8.10 8.10 8.10 8.10 2.9K
14:55 8.10 8.10 8.10 8.10 0.6K
14:56 8.10 8.10 8.10 8.10 0.5K
14:58 8.11 8.11 8.11 8.11 0.4K
14:59 8.10 8.10 8.10 8.10 0.7K
15:00 8.10 8.10 8.10 8.10 2.0K
15:01 8.10 8.10 8.10 8.10 0.4K
15:02 8.10 8.10 8.10 8.10 1.2K
15:03 8.10 8.11 8.10 8.11 3.1K
15:04 8.11 8.11 8.11 8.11 3.1K
15:05 8.10 8.10 8.10 8.10 8.0K
15:06 8.11 8.11 8.10 8.10 3.7K
15:07 8.11 8.11 8.11 8.11 2.0K
15:10 8.11 8.11 8.11 8.11 7.2K
15:11 8.11 8.11 8.10 8.11 2.8K
15:12 8.11 8.11 8.10 8.10 1.6K
15:13 8.11 8.11 8.11 8.11 11.5K
15:14 8.11 8.12 8.11 8.12 7.0K
15:15 8.12 8.15 8.12 8.15 11.0K
15:16 8.15 8.15 8.14 8.15 2.7K
15:18 8.15 8.15 8.15 8.15 1.8K
15:19 8.14 8.14 8.14 8.14 2.3K
15:20 8.14 8.14 8.14 8.14 0.9K
15:22 8.13 8.13 8.12 8.12 3.1K
15:23 8.13 8.13 8.13 8.13 1.9K
15:24 8.11 8.11 8.10 8.11 3.7K
15:25 8.10 8.10 8.10 8.10 1.2K
15:26 8.11 8.11 8.11 8.11 1.9K
15:27 8.10 8.10 8.09 8.10 7.6K
15:29 8.09 8.09 8.09 8.09 2.0K
15:30 8.09 8.10 8.09 8.10 7.4K
15:31 8.09 8.09 8.09 8.09 0.8K
15:32 8.09 8.09 8.09 8.09 1.5K
15:33 8.09 8.09 8.08 8.08 7.0K
15:34 8.09 8.09 8.09 8.09 3.0K
15:35 8.09 8.10 8.09 8.10 3.6K
15:36 8.10 8.10 8.10 8.10 2.0K
15:37 8.10 8.10 8.10 8.10 0.9K
15:38 8.10 8.10 8.10 8.10 5.6K
15:39 8.10 8.10 8.09 8.09 5.5K
15:40 8.08 8.09 8.08 8.09 4.7K
15:41 8.09 8.09 8.09 8.09 3.4K
15:42 8.09 8.09 8.09 8.09 0.5K
15:43 8.09 8.09 8.08 8.09 1.2K
15:44 8.09 8.09 8.09 8.09 3.1K
15:45 8.09 8.09 8.09 8.09 4.8K
15:46 8.09 8.09 8.09 8.09 0.6K
15:47 8.09 8.09 8.08 8.08 1.2K
15:48 8.09 8.09 8.08 8.09 2.5K
15:49 8.09 8.09 8.07 8.09 18.8K
15:50 8.09 8.10 8.09 8.10 35.8K
15:51 8.10 8.12 8.10 8.12 18.3K
15:52 8.12 8.13 8.11 8.13 8.1K
15:53 8.11 8.12 8.11 8.12 14.9K
15:54 8.12 8.12 8.10 8.10 12.4K
15:55 8.10 8.10 8.07 8.07 14.6K
15:56 8.06 8.07 8.04 8.06 27.2K
15:57 8.06 8.07 8.05 8.07 16.3K
15:58 8.07 8.07 8.06 8.08 33.6K
15:59 8.09 8.10 8.08 8.10 248.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available