IFF

IFF
🏛️ usa →
61.02
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 83.50 83.88 83.44 83.44 9.8K
09:32 83.44 83.44 83.44 83.44 0.1K
09:33 83.44 83.44 83.41 83.41 0.1K
09:34 83.41 83.58 83.41 83.58 1.1K
09:35 83.50 83.50 83.33 83.33 1.8K
09:36 83.33 83.40 83.21 83.21 3.1K
09:37 83.21 83.21 83.21 83.21 0.3K
09:38 83.21 83.21 83.13 83.13 0.2K
09:39 83.11 83.11 83.11 83.11 1.8K
09:40 83.11 83.11 83.11 83.11 0.5K
09:41 83.18 83.18 83.18 83.18 0.8K
09:42 83.18 83.18 83.18 83.18 0.8K
09:43 83.18 83.18 83.18 83.18 0.2K
09:44 83.18 83.18 83.18 83.18 0.1K
09:45 83.08 83.08 83.03 83.03 0.7K
09:46 82.92 82.92 82.81 82.82 4.2K
09:47 82.82 82.82 82.70 82.70 2.4K
09:48 82.67 82.85 82.67 82.85 2.7K
09:49 82.85 82.85 82.85 82.85 0.7K
09:50 82.85 82.92 82.85 82.92 0.4K
09:51 82.92 82.92 82.92 82.92 0.4K
09:52 82.92 82.92 82.92 82.92 0.7K
09:53 82.92 82.92 82.88 82.88 0.5K
09:54 82.84 82.84 82.84 82.84 0.3K
09:55 82.84 82.89 82.84 82.89 0.4K
09:56 82.89 82.89 82.89 82.89 0.9K
09:57 82.89 82.89 82.79 82.79 0.3K
09:58 82.79 82.79 82.79 82.79 0.3K
09:59 82.79 82.79 82.79 82.79 0.8K
10:00 82.79 82.79 82.78 82.78 0.3K
10:01 82.78 82.94 82.78 82.94 3.8K
10:02 82.96 83.07 82.96 83.05 2.4K
10:03 83.05 83.05 82.95 83.02 2.3K
10:04 83.07 83.11 83.07 83.11 2.4K
10:05 83.04 83.08 83.04 83.08 0.5K
10:06 83.08 83.13 83.07 83.07 0.6K
10:07 83.07 83.08 83.07 83.08 0.7K
10:08 83.09 83.09 83.09 83.09 1.5K
10:09 83.09 83.09 83.09 83.09 0.2K
10:10 83.08 83.08 83.02 83.02 1.2K
10:11 83.02 83.02 82.96 82.96 1.0K
10:12 82.96 83.03 82.96 83.03 0.4K
10:13 83.03 83.03 82.93 82.94 2.5K
10:14 82.94 82.99 82.94 82.99 1.4K
10:15 82.99 82.99 82.97 82.97 0.7K
10:16 82.97 82.97 82.91 82.91 1.3K
10:17 82.91 82.91 82.89 82.89 0.8K
10:18 82.89 82.93 82.78 82.78 5.0K
10:19 82.78 82.79 82.78 82.79 1.5K
10:20 82.79 82.89 82.79 82.89 1.9K
10:21 82.89 82.89 82.82 82.83 1.1K
10:22 82.82 82.82 82.81 82.81 1.3K
10:23 82.88 82.90 82.88 82.88 1.1K
10:24 82.88 82.88 82.88 82.88 0.1K
10:25 82.88 82.97 82.88 82.97 2.6K
10:26 82.97 82.97 82.97 82.97 0.4K
10:27 82.97 82.97 82.96 82.96 0.3K
10:28 82.96 82.96 82.96 82.96 0.7K
10:29 82.96 82.96 82.96 82.96 0.7K
10:30 82.96 82.96 82.96 82.96 0.4K
10:31 82.96 82.98 82.96 82.98 0.7K
10:32 82.94 82.95 82.94 82.95 1.7K
10:33 82.95 82.95 82.91 82.95 1.8K
10:34 82.95 83.02 82.95 83.02 2.0K
10:35 83.02 83.02 82.95 82.97 3.9K
10:36 82.96 82.96 82.96 82.96 0.3K
10:37 83.01 83.01 82.96 82.96 1.1K
10:38 82.96 83.01 82.96 83.01 0.4K
10:39 83.01 83.01 82.95 82.95 1.9K
10:40 82.87 82.92 82.87 82.92 2.3K
10:41 82.93 82.99 82.93 82.97 2.8K
10:42 82.97 82.97 82.97 82.97 0.5K
10:43 82.97 82.97 82.94 82.94 0.6K
10:44 82.88 82.88 82.88 82.88 1.9K
10:45 82.88 82.88 82.88 82.88 0.7K
10:46 82.88 82.88 82.64 82.69 0.8K
10:47 82.69 82.69 82.56 82.61 1.1K
10:48 82.68 82.71 82.68 82.71 3.6K
10:49 82.71 82.75 82.71 82.75 0.5K
10:50 82.75 82.75 82.75 82.75 0.1K
10:51 82.75 82.75 82.75 82.75 1.3K
10:52 82.75 82.75 82.75 82.75 0.0K
10:53 82.75 82.76 82.75 82.76 2.9K
10:54 82.76 82.77 82.73 82.77 0.5K
10:55 82.75 82.75 82.73 82.73 7.0K
10:56 82.73 82.73 82.68 82.68 1.5K
10:57 82.69 82.69 82.67 82.67 0.3K
10:58 82.67 82.67 82.67 82.67 0.2K
10:59 82.67 82.78 82.67 82.78 7.1K
11:00 82.78 82.78 82.78 82.78 8.3K
11:01 82.84 82.84 82.78 82.78 2.2K
11:02 82.78 82.85 82.78 82.85 4.9K
11:03 82.85 82.90 82.85 82.90 0.4K
11:04 82.90 82.94 82.90 82.94 1.6K
11:05 82.96 82.96 82.96 82.96 0.4K
11:06 82.92 82.97 82.92 82.97 4.4K
11:07 82.97 82.97 82.97 82.97 0.0K
11:08 82.97 82.97 82.93 82.93 0.3K
11:09 82.93 82.98 82.93 82.98 3.2K
11:10 82.98 82.98 82.98 82.98 0.4K
11:11 82.98 82.99 82.98 82.99 1.0K
11:12 82.99 82.99 82.85 82.85 3.1K
11:13 82.85 82.88 82.85 82.88 0.8K
11:14 82.83 82.83 82.78 82.78 1.0K
11:15 82.78 82.78 82.76 82.76 0.5K
11:16 82.76 82.80 82.76 82.80 5.1K
11:17 82.82 82.82 82.82 82.82 0.8K
11:18 82.82 82.86 82.78 82.86 1.1K
11:19 82.86 82.86 82.86 82.86 0.1K
11:20 82.86 82.86 82.79 82.79 0.3K
11:21 82.79 82.85 82.79 82.85 0.8K
11:22 82.85 82.85 82.84 82.85 1.7K
11:23 82.85 82.85 82.85 82.85 0.4K
11:24 82.85 82.85 82.85 82.85 0.2K
11:25 82.88 82.88 82.88 82.88 0.8K
11:26 82.88 82.90 82.88 82.90 1.9K
11:27 82.90 82.93 82.90 82.93 1.3K
11:28 82.96 83.01 82.96 83.01 2.5K
11:29 83.01 83.05 83.01 83.05 0.7K
11:30 83.05 83.05 83.03 83.05 0.9K
11:31 83.05 83.05 83.02 83.02 0.7K
11:32 83.02 83.05 83.02 83.05 0.6K
11:33 83.02 83.02 83.01 83.01 1.4K
11:34 83.01 83.01 83.01 83.01 0.1K
11:35 83.01 83.06 83.01 83.06 2.0K
11:36 83.06 83.06 83.06 83.06 0.2K
11:37 83.06 83.09 83.06 83.09 1.0K
11:38 83.09 83.10 83.05 83.10 0.5K
11:39 83.10 83.10 83.05 83.10 1.2K
11:40 83.10 83.10 83.06 83.06 0.4K
11:41 83.06 83.10 83.06 83.10 0.3K
11:42 83.10 83.10 83.10 83.10 0.2K
11:43 83.10 83.14 83.10 83.14 2.1K
11:44 83.14 83.14 83.14 83.14 0.2K
11:45 83.14 83.14 83.14 83.14 0.3K
11:46 83.14 83.14 83.14 83.14 0.2K
11:47 83.14 83.14 83.13 83.13 1.3K
11:48 83.13 83.16 83.13 83.16 0.4K
11:49 83.16 83.16 83.12 83.12 0.4K
11:50 83.12 83.12 83.12 83.12 0.3K
11:51 83.12 83.12 83.11 83.12 5.7K
11:52 83.10 83.10 83.10 83.10 6.8K
11:53 83.10 83.10 83.10 83.10 0.3K
11:54 83.09 83.09 83.05 83.05 2.4K
11:55 83.05 83.05 83.05 83.05 1.0K
11:56 83.05 83.05 83.05 83.05 0.5K
11:57 83.05 83.05 83.05 83.05 0.1K
11:58 83.05 83.09 83.05 83.09 2.4K
11:59 83.09 83.09 83.09 83.09 0.2K
12:00 83.09 83.09 83.09 83.09 0.1K
12:01 83.09 83.13 83.09 83.13 2.4K
12:02 83.13 83.13 83.10 83.10 0.6K
12:03 83.10 83.10 83.09 83.09 0.3K
12:04 83.09 83.09 83.09 83.09 0.8K
12:05 83.13 83.17 83.13 83.17 3.1K
12:06 83.17 83.17 83.17 83.17 0.1K
12:07 83.17 83.18 83.17 83.18 0.4K
12:08 83.18 83.18 83.18 83.18 0.1K
12:09 83.18 83.19 83.18 83.19 0.1K
12:10 83.21 83.21 83.21 83.21 1.7K
12:11 83.21 83.21 83.21 83.21 0.5K
12:12 83.21 83.22 83.21 83.22 0.5K
12:13 83.22 83.22 83.17 83.17 1.9K
12:14 83.17 83.17 83.17 83.17 0.0K
12:15 83.17 83.17 83.16 83.16 1.0K
12:16 83.15 83.20 83.15 83.20 2.1K
12:17 83.20 83.22 83.20 83.22 0.4K
12:18 83.22 83.22 83.20 83.20 0.3K
12:19 83.17 83.17 83.17 83.17 0.5K
12:20 83.17 83.17 83.15 83.15 1.0K
12:21 83.15 83.15 83.12 83.12 0.4K
12:22 83.12 83.13 83.12 83.13 0.3K
12:23 83.12 83.12 83.12 83.12 1.0K
12:24 83.12 83.15 83.12 83.15 2.5K
12:25 83.15 83.15 83.12 83.12 1.3K
12:26 83.12 83.15 83.12 83.15 0.5K
12:27 83.15 83.15 83.15 83.15 0.5K
12:28 83.15 83.15 83.07 83.07 0.5K
12:29 83.07 83.07 83.07 83.07 0.2K
12:30 83.07 83.07 83.07 83.07 1.5K
12:31 83.07 83.07 83.02 83.02 0.3K
12:32 83.02 83.05 83.00 83.00 0.7K
12:33 83.00 83.00 83.00 83.00 0.3K
12:34 83.00 83.04 82.97 82.98 5.2K
12:35 82.98 83.00 82.98 83.00 1.3K
12:36 83.00 83.01 83.00 83.01 0.6K
12:37 83.01 83.01 83.01 83.01 0.4K
12:38 83.01 83.02 83.01 83.02 1.4K
12:39 83.02 83.02 83.02 83.02 0.1K
12:40 83.02 83.02 83.02 83.02 0.0K
12:41 83.02 83.03 83.02 83.03 0.3K
12:42 83.03 83.03 83.03 83.03 0.1K
12:43 83.03 83.03 83.02 83.02 0.3K
12:44 83.02 83.02 83.01 83.01 1.2K
12:45 83.01 83.03 83.01 83.03 1.0K
12:46 83.03 83.05 83.03 83.05 2.5K
12:47 83.05 83.05 83.04 83.04 0.7K
12:48 83.04 83.04 83.02 83.04 0.5K
12:49 83.06 83.07 83.06 83.07 2.8K
12:50 83.02 83.02 83.02 83.02 2.0K
12:51 83.02 83.02 83.01 83.01 0.5K
12:52 83.01 83.01 83.00 83.00 1.6K
12:53 83.00 83.00 82.97 82.97 0.5K
12:54 82.97 82.97 82.97 82.97 0.3K
12:55 82.97 82.97 82.97 82.97 1.7K
12:56 82.97 82.97 82.97 82.97 0.2K
12:57 82.97 82.99 82.97 82.98 1.8K
12:58 82.98 82.99 82.98 82.99 0.5K
12:59 83.00 83.00 83.00 83.00 1.2K
13:00 83.00 83.00 82.98 82.98 0.5K
13:01 82.98 82.98 82.98 82.98 0.3K
13:02 82.98 82.98 82.98 82.98 0.5K
13:03 82.98 82.98 82.97 82.97 0.5K
13:04 82.97 82.97 82.95 82.95 0.3K
13:05 82.95 82.95 82.95 82.95 0.1K
13:06 82.95 82.96 82.95 82.96 1.2K
13:07 82.99 82.99 82.99 82.99 0.3K
13:08 82.99 82.99 82.99 82.99 0.6K
13:09 82.99 82.99 82.99 82.99 0.3K
13:10 82.99 82.99 82.99 82.99 0.5K
13:11 82.99 82.99 82.94 82.94 0.3K
13:12 82.94 82.94 82.94 82.94 1.8K
13:13 82.94 82.95 82.94 82.95 0.7K
13:14 82.95 82.95 82.93 82.93 2.0K
13:15 82.93 82.93 82.93 82.93 0.1K
13:16 82.93 82.93 82.87 82.87 1.4K
13:17 82.91 82.91 82.90 82.90 1.0K
13:18 82.90 82.95 82.90 82.95 2.3K
13:19 82.96 82.98 82.96 82.96 0.7K
13:20 82.96 82.96 82.96 82.96 0.8K
13:21 82.96 82.97 82.96 82.97 1.7K
13:22 82.97 82.97 82.97 82.97 0.7K
13:23 82.99 82.99 82.96 82.96 1.0K
13:24 82.95 82.95 82.95 82.95 0.2K
13:25 82.95 82.97 82.95 82.97 0.3K
13:26 82.97 82.97 82.97 82.97 0.2K
13:27 82.97 83.01 82.97 83.01 4.8K
13:28 83.01 83.01 83.00 83.00 1.2K
13:29 83.00 83.04 83.00 83.04 1.9K
13:30 83.04 83.07 83.04 83.07 0.3K
13:31 83.07 83.08 83.04 83.04 1.6K
13:32 83.04 83.08 83.04 83.08 1.5K
13:33 83.10 83.10 83.08 83.08 1.3K
13:34 83.08 83.08 83.08 83.08 0.2K
13:35 83.08 83.08 83.08 83.08 1.1K
13:36 83.08 83.12 83.08 83.12 4.2K
13:37 83.12 83.12 83.11 83.11 0.6K
13:38 83.11 83.11 83.11 83.11 0.3K
13:39 83.11 83.12 83.09 83.09 1.4K
13:40 83.09 83.12 83.09 83.12 1.6K
13:41 83.12 83.12 83.12 83.12 0.9K
13:42 83.12 83.15 83.12 83.15 1.7K
13:43 83.15 83.15 83.15 83.15 0.6K
13:44 83.15 83.15 83.14 83.14 0.4K
13:45 83.14 83.14 83.11 83.11 1.1K
13:46 83.11 83.16 83.11 83.16 1.1K
13:47 83.16 83.16 83.16 83.16 0.5K
13:48 83.16 83.16 83.16 83.16 0.3K
13:49 83.16 83.16 83.16 83.16 0.7K
13:50 83.16 83.16 83.16 83.16 0.4K
13:51 83.17 83.17 83.15 83.16 1.2K
13:52 83.16 83.17 83.16 83.17 2.0K
13:53 83.17 83.19 83.17 83.19 0.5K
13:54 83.19 83.19 83.19 83.19 0.2K
13:55 83.19 83.19 83.14 83.15 2.4K
13:56 83.15 83.16 83.15 83.16 0.7K
13:57 83.16 83.16 83.16 83.16 0.4K
13:58 83.16 83.18 83.16 83.18 0.5K
13:59 83.18 83.18 83.14 83.15 2.1K
14:00 83.13 83.13 83.12 83.12 2.0K
14:01 83.12 83.12 83.10 83.11 0.5K
14:02 83.10 83.10 83.09 83.10 1.6K
14:03 83.10 83.10 83.06 83.07 0.3K
14:04 83.07 83.13 83.07 83.13 0.6K
14:05 83.07 83.07 83.05 83.05 0.5K
14:06 83.05 83.05 83.05 83.05 0.4K
14:07 83.09 83.09 83.05 83.05 0.5K
14:08 83.05 83.09 83.05 83.09 0.3K
14:09 83.09 83.09 83.06 83.06 0.5K
14:10 83.06 83.06 83.06 83.06 0.2K
14:11 83.11 83.11 83.11 83.11 0.4K
14:12 83.06 83.06 83.05 83.05 1.1K
14:13 83.04 83.08 83.04 83.08 1.0K
14:14 83.08 83.08 83.01 83.01 5.2K
14:15 83.02 83.07 83.02 83.07 4.3K
14:16 83.07 83.07 83.04 83.04 0.2K
14:17 83.07 83.07 83.06 83.06 0.6K
14:18 83.06 83.07 83.04 83.04 0.4K
14:19 83.04 83.06 83.04 83.06 1.6K
14:20 83.06 83.07 83.06 83.07 0.2K
14:21 83.07 83.07 83.07 83.07 0.5K
14:22 83.05 83.05 83.05 83.05 0.8K
14:23 83.05 83.05 83.02 83.02 0.6K
14:24 83.03 83.03 83.02 83.02 1.2K
14:25 83.00 83.01 82.97 82.97 2.6K
14:26 82.97 82.97 82.97 82.97 0.5K
14:27 82.97 82.98 82.97 82.98 2.3K
14:28 82.98 82.98 82.95 82.98 0.6K
14:29 82.98 82.98 82.98 82.98 0.8K
14:30 82.98 82.98 82.90 82.90 1.4K
14:31 82.90 82.90 82.90 82.90 0.2K
14:32 82.90 82.95 82.90 82.95 4.2K
14:33 82.95 82.96 82.95 82.96 3.5K
14:34 82.96 82.96 82.96 82.96 0.8K
14:35 82.96 82.98 82.96 82.97 1.7K
14:36 82.97 82.97 82.97 82.97 0.3K
14:37 82.96 83.00 82.96 83.00 2.3K
14:38 83.00 83.03 83.00 83.03 1.5K
14:39 83.03 83.03 83.03 83.03 0.2K
14:40 83.03 83.03 83.01 83.01 1.1K
14:41 82.99 82.99 82.99 82.99 0.3K
14:42 82.99 82.99 82.99 82.99 0.2K
14:43 82.99 83.01 82.98 82.98 0.4K
14:44 82.98 83.00 82.98 83.00 1.8K
14:45 83.00 83.00 83.00 83.00 0.6K
14:46 82.98 83.00 82.98 83.00 1.8K
14:47 83.02 83.02 83.02 83.02 2.4K
14:48 83.00 83.00 83.00 83.00 3.2K
14:49 83.00 83.00 82.99 82.99 2.2K
14:50 83.00 83.00 82.93 82.93 4.2K
14:51 82.93 82.93 82.93 82.93 0.5K
14:52 82.93 82.93 82.91 82.91 1.6K
14:53 82.90 82.91 82.90 82.91 1.4K
14:54 82.91 82.91 82.91 82.91 4.1K
14:55 82.91 82.91 82.91 82.91 1.5K
14:56 82.94 82.94 82.94 82.94 0.5K
14:57 82.94 82.94 82.94 82.94 0.5K
14:58 82.94 82.95 82.94 82.95 2.1K
14:59 82.94 82.97 82.92 82.97 4.6K
15:00 83.00 83.00 82.97 82.97 1.8K
15:01 82.97 82.99 82.97 82.99 0.7K
15:02 82.93 82.93 82.93 82.93 1.1K
15:03 82.93 82.94 82.91 82.94 2.2K
15:04 82.95 82.95 82.95 82.95 1.7K
15:05 82.95 82.96 82.89 82.89 2.0K
15:06 82.89 82.93 82.89 82.93 0.7K
15:07 82.93 82.93 82.91 82.91 1.0K
15:08 82.89 82.89 82.83 82.86 2.6K
15:09 82.89 82.89 82.84 82.84 2.4K
15:10 82.84 82.87 82.84 82.87 0.4K
15:11 82.87 82.87 82.84 82.84 0.7K
15:12 82.85 82.85 82.84 82.84 0.6K
15:13 82.84 82.84 82.83 82.83 1.2K
15:14 82.83 82.83 82.82 82.83 6.3K
15:15 82.83 82.84 82.83 82.83 1.5K
15:16 82.83 82.85 82.83 82.85 0.7K
15:17 82.86 82.86 82.85 82.85 1.3K
15:18 82.85 82.85 82.83 82.83 2.3K
15:19 82.83 82.83 82.83 82.83 0.8K
15:20 82.78 82.79 82.77 82.79 2.7K
15:21 82.80 82.81 82.80 82.81 2.6K
15:22 82.81 82.81 82.81 82.81 0.3K
15:23 82.81 82.85 82.81 82.85 3.7K
15:24 82.85 82.85 82.84 82.84 0.9K
15:25 82.84 82.86 82.84 82.85 0.7K
15:26 82.85 82.85 82.80 82.84 6.2K
15:27 82.84 82.84 82.82 82.82 1.0K
15:28 82.82 82.83 82.82 82.82 2.7K
15:29 82.82 82.82 82.79 82.79 1.7K
15:30 82.79 82.79 82.78 82.78 1.7K
15:31 82.70 82.74 82.70 82.74 6.7K
15:32 82.67 82.70 82.67 82.67 11.9K
15:33 82.67 82.67 82.66 82.67 1.7K
15:34 82.65 82.66 82.64 82.66 6.9K
15:35 82.65 82.65 82.62 82.62 2.3K
15:36 82.62 82.62 82.61 82.61 3.1K
15:37 82.60 82.60 82.60 82.60 3.1K
15:38 82.60 82.60 82.56 82.56 5.2K
15:39 82.56 82.56 82.55 82.56 2.1K
15:40 82.56 82.56 82.53 82.55 1.7K
15:41 82.55 82.55 82.48 82.48 3.6K
15:42 82.46 82.49 82.46 82.49 4.8K
15:43 82.47 82.48 82.47 82.48 1.6K
15:44 82.44 82.46 82.38 82.38 4.9K
15:45 82.38 82.41 82.38 82.41 4.9K
15:46 82.41 82.42 82.39 82.39 4.7K
15:47 82.39 82.39 82.37 82.38 3.7K
15:48 82.37 82.37 82.37 82.37 1.8K
15:49 82.36 82.36 82.36 82.36 4.5K
15:50 82.36 82.40 82.36 82.40 9.4K
15:51 82.46 82.49 82.46 82.47 12.7K
15:52 82.45 82.46 82.41 82.41 10.0K
15:53 82.44 82.45 82.42 82.44 8.1K
15:54 82.42 82.42 82.37 82.38 10.1K
15:55 82.39 82.39 82.32 82.32 11.4K
15:56 82.33 82.53 82.33 82.51 34.6K
15:57 82.51 82.55 82.48 82.55 22.4K
15:58 82.55 82.55 82.50 82.50 23.6K
15:59 82.51 82.56 82.50 82.56 33.4K
16:00 82.57 82.58 82.51 82.52 544.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available