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 7.93 7.94 7.93 7.94 5.5K
09:32 8.00 8.00 8.00 8.00 2.5K
09:33 8.00 8.02 8.00 8.00 2.1K
09:34 8.00 8.00 8.00 8.00 9.6K
09:35 7.99 8.02 7.99 8.02 1.9K
09:38 8.02 8.02 8.02 8.02 0.2K
09:39 8.03 8.04 8.02 8.04 1.6K
09:40 8.04 8.04 8.04 8.04 2.0K
09:41 8.02 8.02 8.02 8.02 1.8K
09:42 8.03 8.03 8.03 8.03 3.8K
09:43 8.03 8.06 8.03 8.06 1.4K
09:45 8.09 8.12 8.09 8.12 7.9K
09:46 8.12 8.15 8.12 8.15 10.7K
09:47 8.16 8.16 8.16 8.15 10.8K
09:48 8.13 8.13 8.12 8.12 6.3K
09:49 8.12 8.12 8.12 8.12 7.0K
09:50 8.13 8.13 8.12 8.12 1.3K
09:51 8.11 8.11 8.11 8.11 1.0K
09:52 8.06 8.06 8.06 8.06 2.4K
09:53 8.08 8.08 8.08 8.08 0.7K
09:55 8.09 8.09 8.04 8.04 4.0K
09:56 8.08 8.08 8.03 8.03 3.9K
09:57 8.02 8.02 8.02 8.02 1.5K
09:59 8.05 8.05 8.05 8.05 1.4K
10:00 8.06 8.06 8.06 8.06 0.7K
10:02 8.08 8.11 8.08 8.11 1.9K
10:03 8.11 8.11 8.11 8.11 1.5K
10:05 8.12 8.12 8.12 8.12 0.1K
10:06 8.11 8.12 8.11 8.12 1.1K
10:07 8.08 8.08 8.07 8.07 2.9K
10:08 8.06 8.06 8.06 8.06 0.4K
10:09 8.05 8.05 8.03 8.03 15.8K
10:10 8.02 8.02 8.00 8.00 1.0K
10:11 8.00 8.01 8.00 8.01 1.8K
10:12 8.00 8.00 7.98 7.98 2.7K
10:13 8.00 8.00 8.00 8.00 1.4K
10:14 7.99 8.00 7.99 8.00 2.8K
10:15 8.00 8.02 8.00 8.02 3.5K
10:17 8.02 8.02 8.02 8.02 0.2K
10:18 8.00 8.00 7.99 7.99 6.6K
10:19 7.98 7.99 7.98 7.99 1.1K
10:20 7.98 7.98 7.98 7.98 0.9K
10:21 7.97 7.97 7.97 7.97 0.4K
10:22 7.96 7.97 7.96 7.97 2.0K
10:23 7.95 7.96 7.95 7.96 1.0K
10:24 7.95 7.95 7.94 7.94 3.4K
10:25 7.95 7.95 7.95 7.95 0.8K
10:26 7.94 7.97 7.94 7.97 5.9K
10:27 7.97 7.99 7.97 7.99 1.1K
10:28 7.97 7.97 7.95 7.95 2.9K
10:29 7.94 7.94 7.94 7.94 0.8K
10:30 7.95 7.95 7.95 7.95 1.8K
10:31 7.95 7.95 7.95 7.95 1.7K
10:32 7.95 7.95 7.94 7.94 1.5K
10:33 7.95 7.96 7.95 7.96 0.7K
10:34 7.93 7.93 7.93 7.93 3.0K
10:38 7.90 7.91 7.90 7.91 1.2K
10:39 7.90 7.90 7.90 7.90 1.3K
10:40 7.92 7.92 7.92 7.92 1.1K
10:41 7.90 7.90 7.89 7.89 4.4K
10:43 7.89 7.89 7.89 7.89 3.7K
10:45 7.89 7.90 7.89 7.90 1.7K
10:46 7.89 7.89 7.89 7.89 0.7K
10:48 7.90 7.90 7.90 7.90 1.7K
10:50 7.89 7.89 7.89 7.89 1.8K
10:51 7.88 7.91 7.88 7.91 4.9K
10:52 7.91 7.92 7.91 7.92 1.7K
10:54 7.93 7.93 7.93 7.93 1.3K
10:56 7.93 7.93 7.92 7.93 3.1K
10:57 7.91 7.91 7.91 7.91 2.8K
10:58 7.90 7.90 7.89 7.89 0.9K
10:59 7.88 7.88 7.87 7.87 1.9K
11:00 7.88 7.88 7.88 7.88 1.6K
11:01 7.88 7.88 7.88 7.88 0.9K
11:02 7.89 7.91 7.89 7.90 4.9K
11:03 7.91 7.91 7.91 7.91 0.6K
11:04 7.90 7.91 7.90 7.91 3.2K
11:05 7.91 7.92 7.91 7.92 1.4K
11:06 7.92 7.92 7.92 7.92 1.1K
11:07 7.92 7.92 7.92 7.92 0.9K
11:08 7.91 7.92 7.91 7.92 0.5K
11:09 7.92 7.92 7.92 7.92 1.4K
11:10 7.92 7.92 7.91 7.91 11.1K
11:11 7.92 7.92 7.92 7.92 0.2K
11:12 7.92 7.92 7.92 7.92 1.8K
11:13 7.93 7.93 7.93 7.93 0.8K
11:14 7.93 7.93 7.93 7.93 1.4K
11:16 7.92 7.94 7.92 7.94 0.7K
11:17 7.93 7.94 7.92 7.92 1.1K
11:18 7.92 7.92 7.92 7.92 0.3K
11:19 7.92 7.92 7.92 7.92 0.7K
11:20 7.91 7.91 7.91 7.91 0.6K
11:21 7.92 7.92 7.91 7.91 1.6K
11:22 7.92 7.92 7.92 7.92 0.7K
11:23 7.93 7.93 7.93 7.93 0.5K
11:25 7.93 7.93 7.93 7.93 0.4K
11:26 7.92 7.92 7.92 7.92 0.2K
11:27 7.93 7.93 7.93 7.93 0.9K
11:28 7.93 7.93 7.93 7.93 1.1K
11:29 7.92 7.92 7.92 7.92 0.3K
11:30 7.92 7.92 7.91 7.91 1.2K
11:31 7.91 7.91 7.91 7.91 0.3K
11:32 7.90 7.90 7.90 7.90 1.6K
11:33 7.90 7.91 7.90 7.91 3.6K
11:34 7.91 7.91 7.89 7.89 1.6K
11:35 7.89 7.91 7.89 7.91 5.2K
11:36 7.91 7.91 7.91 7.91 0.4K
11:37 7.91 7.91 7.90 7.91 2.5K
11:38 7.90 7.90 7.89 7.90 1.4K
11:39 7.90 7.90 7.90 7.90 0.9K
11:40 7.90 7.90 7.90 7.90 2.5K
11:41 7.90 7.90 7.90 7.90 0.4K
11:42 7.90 7.90 7.89 7.90 0.6K
11:43 7.89 7.89 7.89 7.89 0.4K
11:44 7.89 7.89 7.89 7.89 1.3K
11:45 7.90 7.90 7.88 7.90 6.9K
11:47 7.89 7.89 7.89 7.89 1.9K
11:48 7.89 7.89 7.89 7.89 0.5K
11:49 7.89 7.89 7.89 7.89 0.2K
11:50 7.90 7.90 7.89 7.89 0.5K
11:51 7.88 7.89 7.88 7.88 0.7K
11:52 7.90 7.90 7.89 7.89 1.2K
11:53 7.88 7.88 7.88 7.88 0.3K
11:54 7.88 7.88 7.88 7.88 0.4K
11:55 7.88 7.89 7.88 7.89 1.8K
11:56 7.88 7.88 7.88 7.88 0.2K
11:57 7.88 7.88 7.86 7.86 1.8K
11:58 7.86 7.86 7.86 7.86 0.5K
11:59 7.86 7.87 7.86 7.86 1.8K
12:00 7.87 7.87 7.87 7.87 4.4K
12:03 7.86 7.86 7.86 7.86 1.1K
12:06 7.86 7.86 7.85 7.85 1.0K
12:07 7.85 7.85 7.85 7.85 1.7K
12:10 7.85 7.85 7.85 7.85 3.8K
12:11 7.84 7.85 7.84 7.85 0.7K
12:12 7.85 7.87 7.85 7.87 6.4K
12:13 7.86 7.86 7.86 7.86 1.4K
12:16 7.86 7.86 7.86 7.86 0.7K
12:17 7.87 7.87 7.87 7.87 0.4K
12:19 7.86 7.86 7.86 7.86 0.4K
12:20 7.87 7.87 7.87 7.87 0.3K
12:21 7.86 7.86 7.86 7.86 7.8K
12:22 7.85 7.85 7.84 7.84 1.8K
12:25 7.85 7.87 7.85 7.87 1.6K
12:26 7.86 7.88 7.86 7.88 2.9K
12:27 7.88 7.88 7.87 7.87 1.9K
12:29 7.87 7.88 7.87 7.87 14.0K
12:30 7.87 7.87 7.87 7.87 0.9K
12:31 7.87 7.88 7.87 7.88 2.7K
12:33 7.89 7.89 7.89 7.89 1.7K
12:35 7.90 7.90 7.89 7.89 3.6K
12:36 7.89 7.89 7.89 7.89 0.2K
12:37 7.88 7.88 7.88 7.88 0.4K
12:38 7.88 7.88 7.88 7.88 0.4K
12:39 7.88 7.88 7.88 7.88 0.1K
12:40 7.88 7.88 7.88 7.88 0.5K
12:41 7.88 7.88 7.88 7.88 1.9K
12:42 7.89 7.90 7.89 7.90 1.6K
12:43 7.90 7.90 7.90 7.90 0.8K
12:44 7.89 7.89 7.89 7.89 0.5K
12:46 7.90 7.90 7.89 7.89 13.7K
12:47 7.89 7.89 7.89 7.89 11.5K
12:48 7.90 7.90 7.89 7.89 0.2K
12:49 7.89 7.89 7.89 7.89 0.8K
12:50 7.89 7.89 7.89 7.89 1.3K
12:51 7.89 7.89 7.89 7.89 1.3K
12:52 7.89 7.89 7.89 7.89 0.3K
12:53 7.88 7.88 7.88 7.88 2.3K
12:54 7.89 7.89 7.89 7.89 0.8K
12:56 7.89 7.89 7.89 7.89 0.4K
12:57 7.90 7.90 7.90 7.90 0.5K
12:58 7.90 7.90 7.90 7.90 30.4K
12:59 7.89 7.89 7.88 7.88 2.5K
13:00 7.88 7.88 7.88 7.88 0.1K
13:01 7.88 7.88 7.88 7.88 0.2K
13:02 7.87 7.87 7.87 7.87 0.6K
13:04 7.87 7.87 7.87 7.87 0.5K
13:05 7.86 7.87 7.86 7.87 2.6K
13:06 7.86 7.86 7.86 7.86 1.1K
13:08 7.85 7.87 7.85 7.87 7.3K
13:09 7.87 7.87 7.87 7.87 0.3K
13:10 7.87 7.88 7.87 7.88 2.4K
13:11 7.87 7.87 7.87 7.87 1.0K
13:13 7.88 7.88 7.88 7.88 0.3K
13:16 7.87 7.87 7.85 7.85 3.3K
13:17 7.85 7.85 7.85 7.85 5.5K
13:18 7.85 7.85 7.85 7.85 0.9K
13:19 7.84 7.85 7.84 7.85 0.6K
13:20 7.85 7.85 7.84 7.84 2.0K
13:21 7.81 7.83 7.81 7.83 10.7K
13:22 7.83 7.84 7.83 7.84 2.3K
13:23 7.85 7.85 7.85 7.85 0.9K
13:24 7.85 7.85 7.85 7.85 1.6K
13:25 7.84 7.84 7.84 7.84 2.1K
13:26 7.83 7.85 7.83 7.85 2.9K
13:28 7.84 7.84 7.83 7.83 2.6K
13:30 7.83 7.84 7.83 7.84 4.1K
13:33 7.83 7.83 7.83 7.83 1.8K
13:34 7.83 7.83 7.82 7.82 1.9K
13:36 7.81 7.81 7.81 7.81 3.1K
13:37 7.81 7.81 7.81 7.81 0.8K
13:40 7.80 7.80 7.79 7.79 11.7K
13:41 7.78 7.78 7.76 7.76 16.1K
13:42 7.75 7.75 7.74 7.74 1.8K
13:43 7.74 7.76 7.74 7.76 4.9K
13:44 7.77 7.78 7.77 7.78 1.8K
13:45 7.77 7.77 7.76 7.76 4.8K
13:46 7.76 7.76 7.76 7.76 0.4K
13:47 7.75 7.75 7.75 7.75 0.9K
13:48 7.75 7.75 7.75 7.75 0.8K
13:49 7.75 7.75 7.75 7.75 1.3K
13:50 7.74 7.74 7.74 7.74 0.5K
13:51 7.75 7.75 7.75 7.75 2.4K
13:52 7.75 7.75 7.75 7.75 1.1K
13:53 7.74 7.74 7.73 7.74 21.0K
13:54 7.72 7.74 7.72 7.74 1.0K
13:55 7.72 7.72 7.72 7.72 1.3K
13:56 7.73 7.73 7.73 7.73 3.4K
13:58 7.74 7.74 7.73 7.74 2.4K
13:59 7.74 7.74 7.74 7.74 0.8K
14:00 7.74 7.74 7.74 7.74 1.2K
14:02 7.74 7.74 7.74 7.74 0.6K
14:03 7.74 7.74 7.74 7.74 0.3K
14:04 7.76 7.76 7.76 7.76 24.8K
14:06 7.75 7.75 7.75 7.75 11.1K
14:08 7.77 7.77 7.77 7.77 2.7K
14:11 7.78 7.78 7.78 7.78 1.4K
14:12 7.77 7.77 7.77 7.77 2.1K
14:13 7.77 7.77 7.77 7.77 2.8K
14:15 7.77 7.77 7.77 7.77 0.9K
14:16 7.78 7.78 7.78 7.78 0.6K
14:18 7.78 7.78 7.78 7.78 2.1K
14:19 7.78 7.78 7.78 7.78 1.2K
14:21 7.78 7.78 7.78 7.78 0.9K
14:22 7.78 7.78 7.78 7.78 2.5K
14:26 7.78 7.78 7.78 7.78 2.6K
14:28 7.78 7.78 7.78 7.78 1.0K
14:29 7.78 7.78 7.78 7.78 0.3K
14:30 7.79 7.79 7.79 7.79 2.0K
14:31 7.80 7.80 7.80 7.80 1.8K
14:32 7.80 7.80 7.78 7.78 20.5K
14:33 7.78 7.78 7.78 7.78 1.2K
14:36 7.78 7.78 7.78 7.78 4.7K
14:37 7.78 7.79 7.78 7.78 1.2K
14:38 7.78 7.78 7.78 7.78 0.3K
14:39 7.78 7.79 7.78 7.78 1.2K
14:40 7.77 7.78 7.77 7.78 1.1K
14:41 7.78 7.79 7.78 7.78 3.0K
14:42 7.77 7.77 7.76 7.76 3.7K
14:43 7.77 7.77 7.77 7.77 0.6K
14:44 7.77 7.77 7.77 7.77 1.9K
14:45 7.76 7.76 7.76 7.76 3.5K
14:46 7.75 7.75 7.75 7.75 1.4K
14:48 7.75 7.75 7.74 7.74 0.7K
14:49 7.75 7.77 7.75 7.76 4.5K
14:50 7.76 7.76 7.76 7.76 0.1K
14:51 7.77 7.77 7.77 7.77 0.7K
14:52 7.76 7.76 7.76 7.76 0.6K
14:53 7.77 7.78 7.77 7.78 4.9K
14:54 7.78 7.78 7.78 7.78 1.2K
14:55 7.78 7.78 7.78 7.78 1.2K
14:56 7.79 7.79 7.78 7.79 3.6K
14:57 7.79 7.79 7.79 7.79 1.5K
14:58 7.79 7.79 7.79 7.79 0.2K
14:59 7.80 7.80 7.80 7.80 0.5K
15:00 7.79 7.80 7.79 7.80 0.4K
15:02 7.80 7.80 7.80 7.80 1.1K
15:03 7.80 7.81 7.80 7.81 3.4K
15:05 7.81 7.81 7.81 7.81 0.3K
15:06 7.81 7.81 7.81 7.81 1.9K
15:07 7.81 7.81 7.81 7.81 0.3K
15:08 7.81 7.81 7.81 7.81 1.8K
15:09 7.81 7.81 7.81 7.81 0.3K
15:10 7.80 7.81 7.80 7.81 1.6K
15:11 7.81 7.81 7.81 7.81 0.7K
15:12 7.81 7.81 7.80 7.81 2.1K
15:13 7.81 7.81 7.80 7.80 0.8K
15:14 7.81 7.81 7.80 7.81 1.0K
15:15 7.81 7.81 7.81 7.81 29.5K
15:16 7.81 7.81 7.80 7.80 6.3K
15:18 7.80 7.80 7.80 7.80 0.7K
15:19 7.80 7.80 7.80 7.80 1.9K
15:20 7.79 7.79 7.79 7.79 1.1K
15:21 7.80 7.80 7.80 7.80 2.7K
15:22 7.81 7.81 7.81 7.81 1.8K
15:23 7.81 7.81 7.81 7.81 1.0K
15:24 7.81 7.81 7.81 7.81 0.9K
15:25 7.81 7.81 7.80 7.80 0.8K
15:26 7.81 7.81 7.81 7.81 3.8K
15:27 7.81 7.81 7.80 7.80 1.4K
15:28 7.81 7.81 7.81 7.81 1.0K
15:29 7.81 7.81 7.80 7.81 2.6K
15:30 7.81 7.81 7.81 7.81 0.5K
15:31 7.80 7.80 7.79 7.80 12.1K
15:32 7.80 7.80 7.80 7.80 1.1K
15:33 7.80 7.80 7.80 7.80 0.5K
15:34 7.80 7.80 7.79 7.80 12.3K
15:36 7.82 7.82 7.82 7.82 2.8K
15:37 7.83 7.83 7.82 7.82 4.8K
15:38 7.82 7.82 7.81 7.81 3.6K
15:39 7.81 7.81 7.80 7.80 0.5K
15:40 7.81 7.81 7.80 7.80 3.5K
15:41 7.80 7.80 7.80 7.80 1.4K
15:42 7.80 7.80 7.80 7.80 2.6K
15:43 7.81 7.81 7.80 7.80 5.8K
15:44 7.80 7.80 7.80 7.80 1.4K
15:45 7.80 7.81 7.80 7.81 2.5K
15:46 7.82 7.83 7.82 7.83 3.8K
15:47 7.83 7.83 7.83 7.83 1.3K
15:48 7.83 7.84 7.83 7.84 8.5K
15:49 7.84 7.84 7.84 7.84 2.0K
15:50 7.84 7.85 7.84 7.85 13.8K
15:51 7.85 7.85 7.84 7.85 3.8K
15:52 7.85 7.85 7.85 7.85 2.9K
15:53 7.85 7.85 7.84 7.84 16.9K
15:54 7.85 7.85 7.85 7.85 9.0K
15:55 7.84 7.85 7.84 7.84 19.8K
15:56 7.85 7.85 7.82 7.82 19.1K
15:57 7.82 7.82 7.81 7.82 24.5K
15:58 7.82 7.82 7.81 7.82 14.6K
15:59 7.81 7.83 7.81 7.82 181.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available