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 8.10 8.11 7.90 7.90 28.0K
09:31 7.92 7.92 7.92 7.92 2.0K
09:32 7.92 7.92 7.87 7.88 10.8K
09:33 7.84 7.84 7.84 7.84 6.5K
09:34 7.83 7.86 7.81 7.86 0.4K
09:35 7.90 7.92 7.90 7.91 12.7K
09:36 7.85 7.85 7.82 7.82 6.6K
09:37 7.86 7.89 7.86 7.89 1.4K
09:38 7.86 7.89 7.85 7.87 3.3K
09:39 7.91 7.91 7.89 7.91 3.3K
09:40 7.94 7.94 7.93 7.94 10.7K
09:41 7.94 7.94 7.91 7.91 13.5K
09:42 7.94 7.95 7.94 7.95 5.4K
09:44 7.96 8.00 7.96 8.00 2.3K
09:46 7.97 7.98 7.97 7.98 0.5K
09:47 8.00 8.05 8.00 8.05 16.6K
09:48 8.04 8.04 8.04 8.04 0.6K
09:49 8.05 8.05 8.05 8.05 1.3K
09:50 8.05 8.05 8.04 8.04 3.6K
09:51 8.04 8.05 8.02 8.02 4.9K
09:52 8.01 8.03 8.01 8.03 1.6K
09:53 8.03 8.03 8.02 8.02 5.8K
09:54 8.01 8.01 7.98 7.98 2.2K
09:56 8.00 8.00 7.98 7.98 1.3K
09:57 7.99 7.99 7.99 7.99 3.1K
09:58 7.98 7.98 7.98 7.98 2.5K
09:59 7.98 7.98 7.98 7.98 0.3K
10:00 7.97 7.99 7.97 7.99 3.3K
10:01 8.00 8.01 8.00 8.01 5.0K
10:02 8.01 8.02 8.01 8.02 3.2K
10:03 8.03 8.03 8.03 8.03 3.4K
10:04 8.02 8.02 8.00 8.00 102.6K
10:05 7.98 7.98 7.96 7.96 7.0K
10:06 7.96 7.97 7.96 7.97 2.4K
10:07 7.96 7.96 7.95 7.95 2.3K
10:08 7.97 7.97 7.96 7.96 0.9K
10:09 7.95 7.95 7.94 7.94 3.1K
10:10 7.94 7.94 7.94 7.94 0.4K
10:11 7.94 7.94 7.94 7.94 0.5K
10:12 7.95 7.95 7.95 7.95 0.8K
10:13 7.94 7.94 7.91 7.91 4.4K
10:14 7.91 7.91 7.89 7.89 2.1K
10:15 7.88 7.88 7.88 7.88 2.2K
10:16 7.89 7.90 7.89 7.90 5.8K
10:17 7.92 7.97 7.92 7.97 9.6K
10:18 7.94 7.94 7.94 7.94 9.1K
10:19 7.93 7.93 7.90 7.90 2.1K
10:20 7.87 7.87 7.87 7.87 6.3K
10:21 7.88 7.88 7.88 7.88 0.2K
10:22 7.88 7.88 7.86 7.87 2.5K
10:23 7.87 7.87 7.86 7.86 3.2K
10:24 7.87 7.87 7.87 7.87 4.0K
10:25 7.88 7.88 7.88 7.88 1.6K
10:26 7.89 7.89 7.89 7.89 0.8K
10:27 7.91 7.91 7.90 7.90 2.7K
10:28 7.90 7.90 7.90 7.90 1.0K
10:29 7.90 7.90 7.90 7.90 0.1K
10:30 7.90 7.90 7.90 7.90 1.6K
10:31 7.90 7.91 7.90 7.91 2.5K
10:32 7.91 7.91 7.91 7.91 2.1K
10:33 7.91 7.91 7.89 7.90 5.2K
10:34 7.90 7.90 7.89 7.90 4.0K
10:35 7.88 7.89 7.88 7.89 1.3K
10:36 7.88 7.88 7.84 7.85 37.4K
10:37 7.85 7.86 7.85 7.86 1.9K
10:38 7.86 7.86 7.86 7.86 0.3K
10:39 7.86 7.86 7.85 7.85 4.7K
10:40 7.84 7.85 7.84 7.85 5.8K
10:41 7.86 7.87 7.86 7.87 3.6K
10:43 7.87 7.87 7.87 7.87 0.5K
10:44 7.86 7.86 7.85 7.85 2.3K
10:45 7.85 7.86 7.85 7.86 2.6K
10:46 7.87 7.89 7.87 7.89 6.3K
10:47 7.90 7.91 7.90 7.91 3.3K
10:48 7.90 7.91 7.90 7.91 0.8K
10:49 7.90 7.90 7.90 7.90 0.3K
10:50 7.89 7.89 7.88 7.89 6.1K
10:51 7.87 7.87 7.87 7.87 3.9K
10:53 7.88 7.88 7.88 7.88 1.4K
10:54 7.87 7.87 7.86 7.86 1.3K
10:55 7.85 7.85 7.85 7.85 3.7K
10:56 7.85 7.85 7.85 7.85 0.3K
10:57 7.85 7.85 7.84 7.84 2.4K
10:58 7.84 7.84 7.84 7.84 1.0K
10:59 7.84 7.84 7.84 7.84 2.6K
11:00 7.85 7.85 7.84 7.84 5.6K
11:01 7.84 7.84 7.84 7.84 0.2K
11:02 7.84 7.84 7.84 7.84 2.3K
11:03 7.85 7.87 7.85 7.87 5.0K
11:04 7.87 7.89 7.87 7.89 7.1K
11:05 7.89 7.89 7.89 7.89 1.3K
11:06 7.89 7.89 7.89 7.89 1.3K
11:07 7.89 7.89 7.88 7.88 3.3K
11:08 7.88 7.88 7.88 7.88 2.1K
11:09 7.89 7.89 7.88 7.88 4.9K
11:10 7.87 7.87 7.87 7.87 0.3K
11:11 7.87 7.87 7.82 7.82 8.6K
11:12 7.82 7.82 7.82 7.82 4.9K
11:13 7.82 7.82 7.82 7.82 0.3K
11:14 7.82 7.83 7.81 7.81 9.2K
11:15 7.82 7.82 7.82 7.82 1.1K
11:16 7.82 7.82 7.82 7.82 0.8K
11:17 7.81 7.81 7.81 7.81 1.2K
11:18 7.81 7.81 7.77 7.77 2.7K
11:19 7.77 7.78 7.77 7.78 1.3K
11:20 7.78 7.78 7.78 7.78 2.4K
11:21 7.79 7.80 7.79 7.80 5.5K
11:22 7.80 7.80 7.80 7.80 1.2K
11:23 7.80 7.81 7.80 7.81 3.2K
11:24 7.81 7.81 7.81 7.81 0.9K
11:26 7.81 7.81 7.80 7.80 3.4K
11:27 7.80 7.80 7.80 7.80 1.1K
11:28 7.80 7.81 7.80 7.81 2.2K
11:29 7.80 7.80 7.80 7.80 12.3K
11:30 7.79 7.79 7.78 7.78 5.7K
11:31 7.79 7.81 7.79 7.81 3.1K
11:32 7.81 7.83 7.81 7.83 2.2K
11:33 7.83 7.83 7.83 7.83 0.4K
11:34 7.83 7.83 7.83 7.83 1.0K
11:35 7.82 7.82 7.82 7.82 5.5K
11:36 7.82 7.82 7.82 7.82 2.9K
11:37 7.83 7.83 7.83 7.83 7.9K
11:38 7.87 7.88 7.87 7.88 5.0K
11:40 7.87 7.87 7.87 7.87 3.3K
11:41 7.86 7.86 7.86 7.86 5.4K
11:42 7.86 7.87 7.86 7.87 4.3K
11:43 7.88 7.88 7.88 7.88 0.3K
11:44 7.88 7.88 7.88 7.88 3.7K
11:45 7.88 7.88 7.88 7.88 1.6K
11:46 7.88 7.88 7.88 7.88 0.5K
11:47 7.88 7.88 7.86 7.86 3.4K
11:50 7.87 7.87 7.87 7.87 1.1K
11:51 7.87 7.87 7.87 7.87 4.5K
11:52 7.87 7.87 7.85 7.86 4.6K
11:53 7.86 7.86 7.86 7.86 1.5K
11:54 7.86 7.86 7.85 7.86 1.0K
11:55 7.86 7.86 7.86 7.86 1.6K
11:56 7.87 7.87 7.87 7.87 1.8K
11:57 7.87 7.87 7.87 7.87 0.5K
11:58 7.87 7.87 7.87 7.87 0.3K
11:59 7.87 7.87 7.86 7.87 2.1K
12:00 7.87 7.87 7.87 7.87 1.5K
12:01 7.88 7.88 7.88 7.88 1.0K
12:02 7.88 7.89 7.88 7.89 2.1K
12:03 7.89 7.89 7.89 7.89 0.2K
12:04 7.89 7.89 7.89 7.89 0.3K
12:05 7.89 7.89 7.88 7.88 4.0K
12:06 7.88 7.89 7.88 7.89 0.9K
12:07 7.88 7.89 7.88 7.89 13.5K
12:08 7.88 7.88 7.88 7.88 0.4K
12:09 7.88 7.90 7.88 7.90 2.5K
12:10 7.90 7.90 7.90 7.90 6.5K
12:11 7.90 7.90 7.90 7.90 1.1K
12:12 7.90 7.90 7.88 7.88 3.7K
12:13 7.88 7.89 7.88 7.88 1.4K
12:14 7.89 7.89 7.89 7.89 0.4K
12:15 7.89 7.89 7.89 7.89 1.8K
12:16 7.88 7.88 7.87 7.87 1.8K
12:17 7.87 7.88 7.87 7.88 2.7K
12:18 7.88 7.88 7.88 7.88 0.5K
12:19 7.88 7.88 7.88 7.88 2.1K
12:20 7.88 7.88 7.88 7.88 0.4K
12:21 7.88 7.88 7.87 7.87 2.7K
12:22 7.87 7.87 7.87 7.87 1.6K
12:23 7.87 7.87 7.86 7.86 0.6K
12:24 7.86 7.86 7.85 7.85 4.5K
12:25 7.86 7.86 7.86 7.86 0.8K
12:26 7.85 7.87 7.85 7.87 10.3K
12:27 7.87 7.87 7.85 7.85 3.7K
12:28 7.86 7.86 7.86 7.86 0.4K
12:29 7.85 7.85 7.85 7.85 1.0K
12:30 7.86 7.86 7.86 7.86 2.6K
12:31 7.86 7.86 7.86 7.86 1.1K
12:32 7.86 7.86 7.86 7.86 0.7K
12:33 7.86 7.86 7.86 7.86 0.4K
12:34 7.86 7.86 7.86 7.86 1.0K
12:35 7.86 7.86 7.86 7.86 0.2K
12:36 7.85 7.85 7.85 7.85 4.0K
12:37 7.85 7.85 7.85 7.85 1.3K
12:38 7.85 7.85 7.85 7.85 0.1K
12:39 7.83 7.83 7.83 7.83 4.2K
12:41 7.82 7.82 7.82 7.82 4.4K
12:42 7.81 7.82 7.80 7.80 3.8K
12:43 7.81 7.81 7.80 7.81 3.5K
12:44 7.80 7.80 7.80 7.80 4.6K
12:45 7.80 7.83 7.80 7.83 9.0K
12:46 7.84 7.85 7.84 7.85 14.3K
12:47 7.85 7.86 7.85 7.86 2.6K
12:48 7.86 7.86 7.86 7.86 1.9K
12:49 7.86 7.86 7.86 7.86 1.5K
12:50 7.85 7.85 7.85 7.85 1.0K
12:51 7.86 7.86 7.85 7.85 5.4K
12:52 7.85 7.86 7.85 7.86 5.0K
12:54 7.87 7.89 7.87 7.89 10.3K
12:55 7.89 7.89 7.89 7.89 0.3K
12:56 7.89 7.89 7.88 7.88 1.8K
12:58 7.89 7.89 7.88 7.88 4.0K
12:59 7.89 7.89 7.89 7.89 1.3K
13:00 7.89 7.89 7.89 7.89 1.0K
13:01 7.89 7.89 7.89 7.89 0.9K
13:02 7.89 7.89 7.88 7.89 1.3K
13:03 7.89 7.89 7.88 7.88 2.9K
13:04 7.87 7.87 7.86 7.87 4.5K
13:05 7.87 7.88 7.87 7.88 9.5K
13:06 7.87 7.88 7.87 7.87 2.3K
13:07 7.88 7.88 7.88 7.88 0.3K
13:08 7.88 7.88 7.87 7.87 1.2K
13:09 7.87 7.87 7.87 7.87 1.0K
13:10 7.88 7.88 7.87 7.87 0.7K
13:11 7.87 7.87 7.87 7.87 2.5K
13:12 7.87 7.87 7.87 7.87 1.3K
13:13 7.87 7.88 7.87 7.88 3.3K
13:14 7.88 7.88 7.88 7.88 0.9K
13:15 7.88 7.89 7.88 7.89 4.4K
13:17 7.89 7.89 7.89 7.89 0.7K
13:18 7.88 7.88 7.88 7.88 1.1K
13:19 7.88 7.88 7.88 7.88 0.3K
13:20 7.88 7.88 7.88 7.88 1.0K
13:21 7.88 7.88 7.88 7.88 1.1K
13:22 7.88 7.89 7.88 7.89 1.5K
13:23 7.89 7.89 7.88 7.88 1.3K
13:24 7.88 7.89 7.88 7.89 1.5K
13:25 7.89 7.89 7.89 7.89 1.1K
13:26 7.88 7.88 7.88 7.88 0.7K
13:27 7.88 7.88 7.88 7.88 0.8K
13:28 7.89 7.90 7.89 7.90 5.0K
13:29 7.91 7.91 7.91 7.91 1.3K
13:30 7.91 7.91 7.91 7.91 0.9K
13:31 7.90 7.90 7.90 7.90 0.3K
13:32 7.90 7.90 7.89 7.89 6.6K
13:33 7.89 7.89 7.88 7.88 2.0K
13:34 7.88 7.88 7.88 7.88 8.0K
13:35 7.89 7.89 7.89 7.89 3.0K
13:36 7.90 7.90 7.90 7.90 0.2K
13:37 7.90 7.90 7.90 7.90 6.2K
13:38 7.90 7.90 7.90 7.90 1.8K
13:39 7.90 7.90 7.90 7.90 1.3K
13:43 7.90 7.90 7.89 7.89 3.3K
13:44 7.90 7.90 7.90 7.90 0.8K
13:45 7.90 7.90 7.90 7.90 1.8K
13:47 7.90 7.90 7.90 7.90 4.4K
13:48 7.91 7.91 7.91 7.91 0.7K
13:51 7.89 7.89 7.89 7.89 3.4K
13:52 7.89 7.90 7.89 7.90 4.4K
13:53 7.91 7.92 7.91 7.92 1.5K
13:54 7.92 7.92 7.92 7.92 1.8K
13:57 7.90 7.91 7.90 7.91 5.0K
13:58 7.92 7.92 7.91 7.91 0.5K
13:59 7.91 7.92 7.91 7.92 1.6K
14:01 7.91 7.92 7.91 7.92 3.4K
14:02 7.92 7.92 7.92 7.92 0.5K
14:04 7.91 7.91 7.91 7.91 1.6K
14:05 7.92 7.92 7.92 7.92 3.0K
14:06 7.91 7.91 7.91 7.91 2.7K
14:07 7.91 7.91 7.91 7.91 0.4K
14:08 7.90 7.90 7.90 7.90 3.2K
14:09 7.89 7.89 7.89 7.89 1.8K
14:10 7.89 7.89 7.88 7.88 3.7K
14:12 7.88 7.88 7.88 7.88 4.9K
14:16 7.89 7.89 7.89 7.89 4.5K
14:18 7.89 7.89 7.89 7.89 1.7K
14:19 7.89 7.89 7.89 7.89 0.5K
14:20 7.88 7.88 7.87 7.87 4.4K
14:21 7.87 7.87 7.87 7.87 7.1K
14:22 7.86 7.87 7.86 7.87 9.0K
14:23 7.87 7.87 7.87 7.87 0.5K
14:24 7.87 7.87 7.87 7.87 0.3K
14:26 7.87 7.87 7.86 7.86 10.5K
14:28 7.86 7.86 7.86 7.86 0.1K
14:29 7.85 7.85 7.85 7.85 6.2K
14:30 7.86 7.87 7.86 7.87 7.2K
14:31 7.88 7.88 7.88 7.88 0.4K
14:32 7.88 7.88 7.88 7.88 0.7K
14:33 7.88 7.88 7.88 7.88 1.2K
14:34 7.88 7.88 7.88 7.88 0.7K
14:35 7.88 7.89 7.88 7.89 7.0K
14:36 7.88 7.89 7.88 7.89 1.3K
14:37 7.89 7.89 7.89 7.89 0.1K
14:38 7.88 7.89 7.88 7.89 0.6K
14:39 7.89 7.89 7.88 7.88 6.5K
14:40 7.88 7.88 7.88 7.88 0.5K
14:41 7.88 7.88 7.88 7.88 3.6K
14:43 7.88 7.88 7.88 7.88 4.5K
14:45 7.87 7.88 7.87 7.88 3.8K
14:48 7.89 7.89 7.88 7.88 0.7K
14:49 7.89 7.89 7.89 7.89 0.9K
14:50 7.88 7.89 7.88 7.89 1.3K
14:51 7.89 7.89 7.88 7.88 1.1K
14:52 7.88 7.88 7.88 7.88 4.2K
14:53 7.88 7.88 7.88 7.88 1.3K
14:55 7.88 7.88 7.87 7.87 1.4K
14:56 7.88 7.88 7.87 7.87 1.4K
14:57 7.88 7.88 7.87 7.87 1.2K
14:58 7.88 7.88 7.88 7.88 1.3K
14:59 7.89 7.90 7.89 7.90 8.4K
15:00 7.90 7.90 7.90 7.90 1.2K
15:01 7.91 7.91 7.90 7.90 8.2K
15:02 7.90 7.90 7.90 7.90 2.8K
15:03 7.91 7.91 7.91 7.91 0.3K
15:04 7.91 7.91 7.91 7.91 0.3K
15:05 7.91 7.91 7.90 7.90 6.8K
15:06 7.90 7.90 7.90 7.90 0.2K
15:07 7.90 7.90 7.90 7.90 4.8K
15:09 7.90 7.91 7.90 7.91 2.5K
15:10 7.90 7.91 7.90 7.91 2.3K
15:11 7.90 7.90 7.89 7.90 9.9K
15:12 7.90 7.90 7.90 7.90 3.7K
15:13 7.91 7.91 7.91 7.91 2.1K
15:14 7.91 7.91 7.90 7.91 0.8K
15:15 7.90 7.91 7.90 7.90 1.8K
15:16 7.90 7.91 7.89 7.89 9.3K
15:17 7.89 7.89 7.89 7.89 8.2K
15:18 7.89 7.89 7.89 7.89 1.9K
15:20 7.90 7.91 7.90 7.91 9.5K
15:22 7.90 7.90 7.90 7.90 0.8K
15:23 7.91 7.91 7.90 7.90 3.8K
15:24 7.90 7.90 7.89 7.89 25.3K
15:25 7.90 7.90 7.90 7.90 0.7K
15:26 7.90 7.90 7.89 7.89 0.5K
15:27 7.89 7.89 7.89 7.89 3.2K
15:28 7.88 7.88 7.88 7.88 5.5K
15:30 7.88 7.89 7.87 7.89 9.9K
15:31 7.89 7.90 7.89 7.90 2.8K
15:32 7.90 7.91 7.90 7.91 7.2K
15:33 7.92 7.92 7.92 7.92 1.4K
15:34 7.92 7.92 7.92 7.92 1.1K
15:35 7.92 7.92 7.92 7.92 1.3K
15:36 7.91 7.92 7.91 7.92 1.2K
15:37 7.92 7.92 7.91 7.91 6.0K
15:38 7.91 7.92 7.91 7.92 1.0K
15:39 7.92 7.93 7.92 7.93 10.1K
15:41 7.92 7.93 7.92 7.93 2.9K
15:42 7.92 7.93 7.92 7.92 3.1K
15:43 7.92 7.95 7.92 7.95 8.8K
15:44 7.95 7.95 7.94 7.94 12.5K
15:45 7.93 7.93 7.92 7.93 6.0K
15:46 7.93 7.93 7.92 7.92 4.1K
15:47 7.92 7.92 7.91 7.91 6.3K
15:48 7.91 7.92 7.91 7.92 6.7K
15:49 7.91 7.92 7.91 7.92 2.7K
15:50 7.92 7.93 7.92 7.93 10.9K
15:51 7.92 7.93 7.91 7.91 17.3K
15:52 7.90 7.90 7.90 7.90 16.0K
15:53 7.90 7.90 7.89 7.90 6.2K
15:54 7.89 7.90 7.89 7.89 17.4K
15:55 7.90 7.90 7.90 7.90 10.6K
15:56 7.90 7.90 7.88 7.88 18.0K
15:57 7.89 7.89 7.88 7.88 20.1K
15:58 7.89 7.89 7.88 7.89 14.4K
15:59 7.89 7.89 7.86 7.86 245.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available