Grid Dynamics

GDYN
🏛️ usa →
7.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.09 8.09 8.05 8.05 6.6K
09:31 8.05 8.05 8.05 8.05 0.4K
09:32 8.05 8.06 8.05 8.06 2.3K
09:33 8.06 8.06 8.06 8.06 0.3K
09:34 8.08 8.08 8.08 8.08 0.4K
09:35 8.06 8.08 8.06 8.07 0.6K
09:37 8.09 8.09 8.09 8.09 0.2K
09:39 8.06 8.06 8.05 8.05 3.4K
09:40 8.06 8.10 8.06 8.10 22.5K
09:41 8.12 8.15 8.12 8.15 8.2K
09:43 8.16 8.16 8.12 8.12 17.7K
09:44 8.12 8.12 8.12 8.12 1.3K
09:45 8.12 8.12 8.12 8.12 1.7K
09:46 8.11 8.13 8.11 8.13 11.6K
09:47 8.13 8.13 8.11 8.13 4.1K
09:48 8.12 8.12 8.11 8.11 2.6K
09:49 8.11 8.11 8.10 8.11 5.8K
09:50 8.10 8.10 8.10 8.10 0.1K
09:51 8.12 8.12 8.12 8.12 5.6K
09:53 8.13 8.13 8.13 8.13 0.4K
09:54 8.10 8.14 8.10 8.14 0.4K
09:55 8.12 8.12 8.12 8.12 14.8K
09:56 8.14 8.14 8.14 8.14 0.2K
09:57 8.13 8.14 8.10 8.10 17.2K
09:58 8.10 8.10 8.10 8.10 0.2K
09:59 8.09 8.09 8.09 8.09 0.5K
10:00 8.11 8.12 8.11 8.12 5.4K
10:01 8.11 8.11 8.09 8.10 6.0K
10:02 8.09 8.09 8.08 8.08 2.7K
10:03 8.07 8.08 8.07 8.08 7.8K
10:04 8.09 8.09 8.07 8.07 0.4K
10:05 8.05 8.06 8.05 8.06 3.9K
10:06 8.07 8.07 8.07 8.07 0.1K
10:07 8.04 8.04 8.04 8.04 1.9K
10:08 8.04 8.05 8.04 8.05 4.1K
10:09 8.04 8.04 8.04 8.04 0.6K
10:10 8.04 8.05 8.04 8.05 2.7K
10:11 8.06 8.06 8.06 8.06 6.2K
10:12 8.06 8.08 8.06 8.08 25.2K
10:13 8.06 8.06 8.05 8.05 4.8K
10:14 8.05 8.05 8.05 8.05 6.6K
10:15 8.05 8.07 8.05 8.07 2.0K
10:16 8.06 8.06 8.05 8.05 53.9K
10:17 8.05 8.08 8.05 8.06 48.8K
10:18 8.05 8.05 8.05 8.05 3.9K
10:19 8.05 8.05 8.05 8.05 1.7K
10:20 8.05 8.07 8.05 8.07 52.5K
10:21 8.05 8.08 8.04 8.08 18.8K
10:22 8.09 8.09 8.06 8.06 4.9K
10:23 8.06 8.07 8.06 8.07 6.7K
10:24 8.05 8.05 8.05 8.05 3.0K
10:25 8.04 8.04 8.04 8.04 0.2K
10:26 8.05 8.05 8.04 8.05 4.9K
10:27 8.04 8.04 8.04 8.04 1.0K
10:28 8.05 8.05 8.04 8.04 0.5K
10:29 8.04 8.05 8.04 8.05 0.6K
10:30 8.05 8.05 8.05 8.05 2.5K
10:31 8.05 8.06 8.05 8.05 13.5K
10:32 8.05 8.05 8.04 8.04 4.2K
10:33 8.05 8.08 8.04 8.08 32.4K
10:34 8.08 8.08 8.08 8.08 0.6K
10:35 8.09 8.09 8.09 8.09 0.5K
10:36 8.08 8.09 8.08 8.09 3.0K
10:37 8.09 8.09 8.08 8.09 51.2K
10:38 8.09 8.09 8.09 8.09 0.4K
10:39 8.12 8.12 8.12 8.12 1.4K
10:40 8.14 8.14 8.09 8.10 45.8K
10:41 8.12 8.15 8.11 8.15 40.0K
10:42 8.16 8.16 8.16 8.16 3.0K
10:43 8.16 8.16 8.16 8.16 0.2K
10:44 8.17 8.17 8.17 8.16 1.1K
10:45 8.18 8.20 8.18 8.19 3.2K
10:46 8.19 8.21 8.19 8.21 3.4K
10:47 8.22 8.22 8.21 8.22 2.0K
10:48 8.23 8.23 8.22 8.22 0.8K
10:49 8.21 8.21 8.21 8.21 2.2K
10:50 8.20 8.20 8.19 8.19 2.2K
10:51 8.19 8.19 8.19 8.19 0.6K
10:52 8.19 8.20 8.19 8.20 19.4K
10:53 8.20 8.20 8.20 8.20 1.4K
10:54 8.20 8.22 8.20 8.22 18.4K
10:55 8.22 8.22 8.21 8.22 1.5K
10:56 8.22 8.23 8.22 8.23 5.2K
10:57 8.23 8.24 8.23 8.24 3.1K
10:58 8.24 8.24 8.23 8.23 5.1K
10:59 8.23 8.23 8.23 8.23 2.3K
11:00 8.23 8.24 8.23 8.24 5.4K
11:01 8.24 8.24 8.24 8.24 1.3K
11:02 8.24 8.24 8.24 8.24 3.3K
11:03 8.23 8.23 8.23 8.23 4.0K
11:04 8.23 8.23 8.22 8.22 3.6K
11:05 8.22 8.22 8.22 8.22 1.2K
11:07 8.23 8.24 8.23 8.24 1.2K
11:08 8.25 8.28 8.25 8.28 10.1K
11:09 8.29 8.30 8.29 8.30 8.2K
11:10 8.31 8.31 8.30 8.30 9.4K
11:11 8.29 8.29 8.27 8.27 2.9K
11:12 8.27 8.28 8.27 8.28 2.4K
11:14 8.28 8.28 8.27 8.27 2.6K
11:15 8.27 8.27 8.27 8.27 0.5K
11:16 8.28 8.28 8.28 8.28 0.3K
11:17 8.27 8.28 8.27 8.28 0.8K
11:18 8.28 8.28 8.28 8.28 3.6K
11:19 8.27 8.27 8.27 8.27 2.9K
11:20 8.27 8.27 8.27 8.27 1.3K
11:22 8.27 8.27 8.27 8.27 0.9K
11:23 8.27 8.27 8.27 8.27 0.7K
11:24 8.27 8.28 8.27 8.28 1.0K
11:25 8.26 8.27 8.26 8.27 5.5K
11:26 8.28 8.30 8.28 8.30 22.4K
11:27 8.30 8.30 8.30 8.30 1.6K
11:28 8.30 8.30 8.29 8.29 0.6K
11:29 8.30 8.30 8.29 8.29 2.8K
11:30 8.29 8.29 8.29 8.29 0.6K
11:31 8.28 8.28 8.28 8.28 1.6K
11:32 8.28 8.28 8.28 8.28 2.0K
11:33 8.28 8.30 8.28 8.30 1.3K
11:34 8.30 8.30 8.29 8.29 2.7K
11:35 8.29 8.29 8.27 8.27 4.9K
11:37 8.27 8.27 8.27 8.27 0.9K
11:38 8.27 8.27 8.27 8.27 1.4K
11:39 8.27 8.28 8.27 8.28 1.0K
11:40 8.28 8.28 8.26 8.26 3.4K
11:41 8.26 8.26 8.26 8.26 3.1K
11:43 8.27 8.27 8.26 8.26 1.6K
11:44 8.26 8.26 8.26 8.26 1.6K
11:45 8.27 8.27 8.27 8.27 0.9K
11:46 8.28 8.29 8.28 8.29 1.5K
11:47 8.29 8.29 8.29 8.29 0.3K
11:48 8.29 8.29 8.28 8.28 4.0K
11:49 8.28 8.28 8.28 8.28 0.6K
11:50 8.28 8.28 8.28 8.28 0.9K
11:52 8.29 8.29 8.29 8.29 1.7K
11:53 8.28 8.28 8.28 8.28 2.3K
11:54 8.28 8.28 8.28 8.28 4.4K
11:55 8.28 8.29 8.28 8.29 1.8K
11:56 8.30 8.31 8.30 8.31 1.3K
11:57 8.31 8.32 8.31 8.32 1.0K
11:58 8.32 8.32 8.32 8.32 0.8K
11:59 8.31 8.32 8.31 8.32 2.9K
12:00 8.31 8.32 8.31 8.32 0.9K
12:01 8.32 8.32 8.31 8.31 2.8K
12:02 8.31 8.32 8.31 8.32 3.8K
12:04 8.31 8.31 8.31 8.31 0.5K
12:05 8.32 8.32 8.31 8.31 1.9K
12:06 8.31 8.31 8.31 8.31 0.6K
12:07 8.31 8.31 8.31 8.31 0.9K
12:08 8.31 8.31 8.31 8.31 1.2K
12:09 8.30 8.30 8.30 8.30 3.9K
12:12 8.30 8.30 8.30 8.30 5.0K
12:13 8.30 8.31 8.30 8.31 3.3K
12:14 8.31 8.31 8.31 8.31 0.6K
12:15 8.31 8.31 8.31 8.31 0.4K
12:16 8.31 8.31 8.31 8.31 0.9K
12:17 8.30 8.30 8.30 8.30 5.4K
12:18 8.30 8.30 8.28 8.28 5.0K
12:19 8.27 8.27 8.27 8.27 1.3K
12:21 8.28 8.28 8.28 8.28 1.4K
12:23 8.29 8.29 8.29 8.29 1.3K
12:25 8.29 8.30 8.29 8.30 1.5K
12:26 8.29 8.29 8.29 8.29 1.7K
12:27 8.29 8.29 8.29 8.29 2.7K
12:30 8.29 8.29 8.29 8.29 0.8K
12:31 8.28 8.29 8.28 8.28 1.6K
12:32 8.30 8.30 8.30 8.30 2.1K
12:33 8.29 8.30 8.29 8.30 1.0K
12:34 8.29 8.29 8.29 8.29 1.4K
12:35 8.29 8.29 8.29 8.29 4.1K
12:36 8.29 8.29 8.29 8.29 2.2K
12:37 8.30 8.30 8.29 8.29 1.9K
12:38 8.29 8.29 8.29 8.29 0.9K
12:39 8.30 8.30 8.29 8.29 1.0K
12:40 8.28 8.29 8.28 8.28 4.1K
12:41 8.26 8.27 8.26 8.27 2.8K
12:43 8.28 8.28 8.28 8.28 2.0K
12:45 8.28 8.28 8.27 8.27 3.0K
12:47 8.28 8.28 8.28 8.28 0.5K
12:48 8.28 8.28 8.28 8.28 0.6K
12:49 8.27 8.27 8.27 8.27 2.4K
12:51 8.23 8.23 8.23 8.23 3.1K
12:53 8.23 8.24 8.23 8.24 3.2K
12:54 8.24 8.24 8.24 8.24 1.3K
12:55 8.25 8.25 8.25 8.25 2.3K
12:56 8.25 8.26 8.25 8.26 0.4K
12:57 8.26 8.26 8.26 8.26 0.6K
12:58 8.26 8.26 8.26 8.26 0.8K
12:59 8.26 8.26 8.26 8.26 0.8K
13:00 8.26 8.26 8.25 8.25 1.3K
13:01 8.24 8.24 8.24 8.24 1.3K
13:02 8.24 8.24 8.24 8.24 0.6K
13:04 8.23 8.23 8.23 8.23 1.4K
13:06 8.23 8.23 8.23 8.23 3.4K
13:08 8.24 8.24 8.24 8.24 0.4K
13:09 8.24 8.24 8.24 8.24 0.2K
13:10 8.24 8.24 8.22 8.22 9.3K
13:11 8.21 8.21 8.21 8.21 1.8K
13:14 8.20 8.21 8.20 8.20 2.4K
13:17 8.20 8.20 8.20 8.20 2.3K
13:18 8.20 8.21 8.20 8.21 2.0K
13:19 8.21 8.21 8.20 8.20 1.0K
13:20 8.21 8.21 8.21 8.21 0.9K
13:21 8.21 8.21 8.21 8.21 2.8K
13:22 8.21 8.21 8.21 8.21 0.4K
13:23 8.21 8.21 8.21 8.21 0.2K
13:24 8.20 8.21 8.20 8.21 1.6K
13:27 8.20 8.20 8.20 8.20 1.2K
13:28 8.20 8.21 8.20 8.21 1.8K
13:29 8.21 8.21 8.21 8.21 1.0K
13:30 8.21 8.22 8.21 8.22 1.8K
13:31 8.23 8.23 8.22 8.22 2.8K
13:33 8.21 8.21 8.21 8.21 1.3K
13:34 8.21 8.21 8.21 8.21 0.8K
13:35 8.22 8.22 8.22 8.22 0.2K
13:36 8.22 8.23 8.22 8.23 7.1K
13:37 8.23 8.23 8.23 8.23 1.1K
13:38 8.24 8.25 8.24 8.25 0.8K
13:39 8.25 8.25 8.25 8.24 0.5K
13:40 8.25 8.25 8.25 8.25 1.3K
13:41 8.24 8.24 8.24 8.24 0.4K
13:42 8.25 8.25 8.25 8.25 2.9K
13:43 8.25 8.25 8.25 8.24 0.6K
13:44 8.24 8.24 8.24 8.24 3.4K
13:45 8.24 8.24 8.24 8.24 0.5K
13:46 8.24 8.24 8.24 8.24 0.4K
13:47 8.24 8.24 8.24 8.24 0.6K
13:48 8.24 8.24 8.24 8.24 0.8K
13:49 8.24 8.24 8.24 8.24 0.8K
13:50 8.24 8.24 8.23 8.24 5.7K
13:52 8.25 8.25 8.25 8.25 2.0K
13:53 8.25 8.25 8.25 8.25 1.4K
13:54 8.24 8.24 8.24 8.24 3.6K
13:56 8.24 8.24 8.24 8.24 1.8K
13:57 8.24 8.24 8.22 8.22 1.6K
13:58 8.23 8.23 8.23 8.23 4.2K
13:59 8.23 8.23 8.23 8.23 0.5K
14:00 8.23 8.23 8.23 8.23 0.7K
14:01 8.22 8.22 8.22 8.22 1.9K
14:02 8.22 8.22 8.22 8.22 0.4K
14:03 8.22 8.22 8.22 8.22 1.3K
14:04 8.21 8.21 8.21 8.21 1.3K
14:05 8.21 8.21 8.21 8.21 0.9K
14:06 8.21 8.21 8.21 8.21 0.1K
14:07 8.21 8.23 8.21 8.22 9.2K
14:10 8.22 8.22 8.22 8.22 2.9K
14:11 8.22 8.22 8.21 8.21 2.4K
14:12 8.21 8.21 8.21 8.21 0.4K
14:13 8.20 8.20 8.20 8.20 1.4K
14:14 8.19 8.20 8.19 8.20 1.8K
14:15 8.19 8.19 8.19 8.19 1.9K
14:16 8.17 8.17 8.16 8.16 3.5K
14:20 8.17 8.17 8.17 8.16 0.6K
14:21 8.17 8.17 8.17 8.17 0.5K
14:22 8.16 8.16 8.16 8.16 1.1K
14:23 8.16 8.16 8.16 8.16 2.2K
14:24 8.17 8.17 8.17 8.17 2.1K
14:25 8.17 8.17 8.16 8.16 2.0K
14:28 8.16 8.16 8.16 8.15 4.1K
14:31 8.16 8.16 8.16 8.15 2.7K
14:32 8.16 8.17 8.15 8.17 5.6K
14:34 8.15 8.15 8.15 8.15 1.6K
14:35 8.17 8.17 8.17 8.16 1.0K
14:36 8.17 8.17 8.16 8.16 0.6K
14:37 8.17 8.17 8.17 8.16 0.8K
14:38 8.17 8.17 8.17 8.16 1.0K
14:39 8.16 8.16 8.16 8.16 0.9K
14:40 8.17 8.17 8.17 8.16 0.8K
14:41 8.17 8.17 8.17 8.16 4.7K
14:43 8.16 8.16 8.16 8.15 3.8K
14:44 8.15 8.15 8.15 8.15 0.8K
14:46 8.15 8.15 8.15 8.15 0.2K
14:47 8.16 8.16 8.16 8.15 0.5K
14:48 8.15 8.15 8.15 8.15 0.8K
14:50 8.15 8.15 8.15 8.16 0.5K
14:51 8.15 8.15 8.14 8.14 2.0K
14:52 8.15 8.15 8.15 8.15 0.9K
14:53 8.15 8.15 8.15 8.15 16.1K
14:55 8.16 8.16 8.16 8.15 0.9K
14:56 8.16 8.19 8.16 8.19 22.7K
14:57 8.18 8.19 8.18 8.19 2.5K
14:58 8.19 8.19 8.19 8.19 1.0K
14:59 8.19 8.19 8.19 8.19 0.8K
15:00 8.19 8.20 8.19 8.19 3.4K
15:02 8.18 8.18 8.18 8.18 0.9K
15:03 8.19 8.19 8.19 8.19 0.2K
15:04 8.19 8.19 8.19 8.19 1.6K
15:05 8.19 8.19 8.19 8.19 0.9K
15:06 8.19 8.20 8.19 8.20 5.4K
15:07 8.20 8.20 8.19 8.19 2.8K
15:09 8.19 8.19 8.19 8.19 1.9K
15:10 8.19 8.20 8.19 8.20 3.9K
15:11 8.20 8.20 8.20 8.20 0.7K
15:12 8.20 8.20 8.20 8.20 5.6K
15:13 8.20 8.20 8.20 8.20 2.9K
15:14 8.20 8.21 8.20 8.21 1.1K
15:15 8.20 8.20 8.20 8.20 2.4K
15:18 8.21 8.21 8.21 8.21 0.4K
15:19 8.21 8.21 8.21 8.21 1.5K
15:21 8.21 8.21 8.21 8.21 2.9K
15:22 8.22 8.23 8.22 8.23 4.9K
15:23 8.23 8.23 8.23 8.23 0.2K
15:24 8.23 8.23 8.23 8.23 1.0K
15:25 8.23 8.23 8.23 8.23 3.1K
15:26 8.22 8.22 8.20 8.20 6.9K
15:27 8.21 8.21 8.21 8.21 0.2K
15:28 8.21 8.22 8.21 8.21 2.8K
15:29 8.22 8.22 8.22 8.22 0.8K
15:30 8.22 8.22 8.22 8.22 2.6K
15:31 8.22 8.22 8.22 8.22 0.5K
15:32 8.22 8.22 8.22 8.22 1.6K
15:33 8.22 8.22 8.22 8.22 0.2K
15:34 8.22 8.22 8.22 8.22 2.7K
15:35 8.21 8.21 8.21 8.21 3.2K
15:36 8.21 8.21 8.21 8.21 0.4K
15:37 8.22 8.22 8.21 8.21 5.3K
15:38 8.21 8.21 8.21 8.21 1.3K
15:40 8.22 8.22 8.21 8.21 2.1K
15:42 8.22 8.22 8.20 8.21 9.0K
15:43 8.21 8.21 8.21 8.21 2.9K
15:44 8.22 8.24 8.22 8.24 6.3K
15:45 8.24 8.24 8.23 8.23 6.1K
15:46 8.23 8.23 8.23 8.23 1.2K
15:47 8.23 8.24 8.23 8.24 4.1K
15:48 8.23 8.23 8.23 8.23 3.9K
15:49 8.23 8.23 8.22 8.22 6.7K
15:50 8.24 8.25 8.24 8.25 8.5K
15:51 8.25 8.26 8.25 8.26 4.1K
15:52 8.26 8.27 8.26 8.27 5.2K
15:53 8.27 8.27 8.25 8.26 36.4K
15:54 8.26 8.27 8.25 8.27 13.9K
15:55 8.28 8.29 8.27 8.29 10.9K
15:56 8.29 8.29 8.28 8.29 9.3K
15:57 8.29 8.29 8.29 8.29 8.1K
15:58 8.28 8.30 8.28 8.29 26.9K
15:59 8.29 8.31 8.28 8.29 354.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available