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 82.08 82.27 81.82 82.27 13.2K
09:32 81.74 82.03 81.74 82.03 0.3K
09:33 81.74 82.02 81.74 82.02 3.5K
09:34 81.96 81.96 81.96 81.96 0.7K
09:35 81.96 81.96 81.96 81.96 0.0K
09:36 81.97 81.97 81.97 81.97 1.1K
09:37 81.97 82.15 81.97 82.15 0.9K
09:38 82.15 82.15 82.02 82.02 1.1K
09:39 81.98 81.98 81.78 81.78 10.9K
09:40 81.76 81.88 81.76 81.88 4.8K
09:41 81.81 81.81 81.81 81.81 2.2K
09:42 81.80 81.80 81.69 81.69 3.3K
09:43 81.69 81.69 81.63 81.63 2.5K
09:44 81.63 81.72 81.63 81.67 4.5K
09:45 81.67 81.71 81.55 81.71 8.4K
09:46 81.66 81.73 81.66 81.73 3.4K
09:47 81.73 81.73 81.71 81.71 0.5K
09:48 81.71 81.76 81.71 81.76 0.7K
09:49 81.74 81.80 81.74 81.80 1.6K
09:50 81.80 81.91 81.80 81.91 1.1K
09:51 81.91 82.02 81.91 82.02 3.6K
09:52 82.02 82.02 82.02 82.02 0.3K
09:53 82.01 82.05 82.01 82.05 1.3K
09:54 82.05 82.05 82.05 82.05 0.4K
09:55 82.05 82.05 82.05 82.05 0.8K
09:56 82.05 82.05 81.95 81.95 2.4K
09:57 81.95 82.05 81.95 82.05 2.0K
09:58 82.04 82.04 82.04 82.04 3.4K
09:59 82.03 82.03 82.03 82.03 1.5K
10:00 82.03 82.03 82.00 82.00 0.4K
10:01 82.00 82.08 82.00 82.07 3.5K
10:02 82.07 82.14 82.07 82.14 2.9K
10:03 82.14 82.17 82.14 82.17 1.0K
10:04 82.31 82.31 82.30 82.30 0.8K
10:05 82.30 82.39 82.30 82.33 2.3K
10:06 82.33 82.33 82.33 82.33 1.0K
10:07 82.33 82.45 82.33 82.45 1.9K
10:08 82.45 82.45 82.40 82.41 0.7K
10:09 82.41 82.42 82.41 82.42 1.0K
10:10 82.42 82.42 82.33 82.36 2.7K
10:11 82.38 82.42 82.37 82.39 1.0K
10:12 82.40 82.40 82.36 82.37 3.0K
10:13 82.37 82.37 82.37 82.37 0.2K
10:14 82.37 82.37 82.37 82.37 1.2K
10:15 82.37 82.42 82.37 82.42 2.5K
10:16 82.42 82.42 82.33 82.33 3.4K
10:17 82.33 82.33 82.33 82.33 0.3K
10:18 82.37 82.41 82.37 82.41 0.5K
10:19 82.41 82.41 82.41 82.41 0.4K
10:20 82.41 82.41 82.38 82.38 0.5K
10:21 82.38 82.38 82.28 82.30 3.4K
10:22 82.25 82.30 82.25 82.30 4.0K
10:23 82.30 82.30 82.29 82.29 0.4K
10:24 82.26 82.26 82.24 82.24 2.2K
10:25 82.24 82.28 82.24 82.28 3.5K
10:26 82.28 82.28 82.27 82.27 1.2K
10:27 82.27 82.27 82.27 82.27 0.8K
10:28 82.27 82.29 82.27 82.29 1.4K
10:29 82.29 82.29 82.27 82.27 1.7K
10:30 82.27 82.28 82.24 82.24 10.1K
10:31 82.24 82.24 82.18 82.18 8.5K
10:32 82.17 82.25 82.15 82.25 4.5K
10:33 82.21 82.23 82.21 82.23 0.7K
10:34 82.23 82.23 82.22 82.22 1.2K
10:35 82.22 82.22 82.16 82.19 5.7K
10:36 82.19 82.22 82.18 82.22 2.4K
10:37 82.21 82.23 82.19 82.19 6.4K
10:38 82.21 82.30 82.21 82.30 3.4K
10:39 82.30 82.30 82.30 82.30 0.3K
10:40 82.30 82.35 82.30 82.35 1.3K
10:41 82.35 82.35 82.34 82.34 1.7K
10:42 82.20 82.22 82.20 82.22 3.7K
10:43 82.24 82.27 82.24 82.26 1.7K
10:44 82.30 82.30 82.30 82.30 0.8K
10:45 82.30 82.30 82.25 82.25 0.9K
10:46 82.25 82.25 82.24 82.24 0.4K
10:47 82.24 82.24 82.20 82.20 0.8K
10:48 82.24 82.24 82.18 82.18 2.4K
10:49 82.18 82.18 82.18 82.18 0.3K
10:50 82.18 82.21 82.16 82.16 1.2K
10:51 82.16 82.16 82.16 82.16 0.5K
10:52 82.16 82.22 82.16 82.22 0.3K
10:53 82.22 82.30 82.22 82.30 3.2K
10:54 82.30 82.33 82.30 82.33 0.2K
10:55 82.33 82.33 82.33 82.33 0.4K
10:56 82.33 82.37 82.33 82.37 1.3K
10:57 82.37 82.37 82.32 82.32 0.7K
10:58 82.32 82.37 82.32 82.37 1.3K
10:59 82.32 82.32 82.32 82.32 0.5K
11:00 82.32 82.32 82.32 82.32 0.3K
11:01 82.26 82.26 82.23 82.23 1.6K
11:02 82.23 82.27 82.23 82.27 0.4K
11:03 82.27 82.27 82.27 82.27 0.3K
11:04 82.27 82.27 82.27 82.27 0.1K
11:05 82.27 82.27 82.27 82.27 0.4K
11:06 82.27 82.31 82.27 82.31 1.7K
11:07 82.33 82.33 82.33 82.33 0.6K
11:08 82.33 82.33 82.33 82.33 0.6K
11:09 82.33 82.38 82.33 82.38 0.8K
11:10 82.38 82.38 82.38 82.38 0.9K
11:11 82.38 82.38 82.38 82.38 0.4K
11:12 82.45 82.45 82.41 82.41 0.9K
11:13 82.41 82.41 82.32 82.32 3.5K
11:14 82.30 82.30 82.30 82.30 0.2K
11:15 82.30 82.32 82.30 82.32 0.4K
11:16 82.32 82.32 82.26 82.26 2.3K
11:17 82.26 82.26 82.26 82.26 0.6K
11:18 82.26 82.26 82.16 82.16 0.7K
11:19 82.16 82.16 82.16 82.16 0.2K
11:20 82.20 82.22 82.20 82.22 2.5K
11:21 82.22 82.22 82.22 82.22 0.7K
11:22 82.22 82.22 82.22 82.22 1.1K
11:23 82.22 82.30 82.22 82.30 1.2K
11:24 82.30 82.30 82.30 82.30 0.2K
11:25 82.30 82.30 82.22 82.22 0.9K
11:26 82.22 82.27 82.20 82.20 1.3K
11:27 82.14 82.14 82.14 82.14 1.3K
11:28 82.14 82.15 82.01 82.01 4.0K
11:29 82.00 82.00 82.00 82.00 3.8K
11:30 82.04 82.04 82.00 82.00 1.1K
11:31 82.00 82.00 81.91 81.91 7.3K
11:32 81.91 81.95 81.91 81.95 2.6K
11:33 81.94 82.00 81.94 82.00 1.0K
11:34 82.00 82.00 82.00 82.00 0.3K
11:35 82.00 82.01 82.00 82.00 1.7K
11:36 82.00 82.00 82.00 82.00 2.7K
11:37 82.00 82.00 81.99 81.99 1.1K
11:38 81.99 81.99 81.97 81.97 1.5K
11:39 82.00 82.03 82.00 82.03 20.9K
11:40 82.05 82.05 82.03 82.03 4.0K
11:41 82.03 82.03 82.01 82.01 1.1K
11:42 82.01 82.04 82.01 82.04 1.7K
11:43 82.04 82.04 82.04 82.04 1.9K
11:44 82.04 82.04 82.02 82.02 1.4K
11:45 82.02 82.03 82.02 82.03 12.8K
11:46 82.03 82.04 82.01 82.01 4.8K
11:47 82.01 82.09 82.01 82.09 17.3K
11:48 82.02 82.02 81.97 81.97 6.6K
11:49 81.97 82.00 81.97 82.00 0.7K
11:50 82.00 82.00 81.99 81.99 0.8K
11:51 82.02 82.02 82.02 82.02 0.6K
11:52 82.02 82.07 82.02 82.06 3.6K
11:53 82.06 82.06 82.06 82.06 0.7K
11:54 82.06 82.08 82.06 82.06 0.8K
11:55 82.06 82.06 82.06 82.06 0.9K
11:56 82.06 82.06 82.06 82.06 0.3K
11:57 82.06 82.06 82.03 82.03 0.9K
11:58 82.03 82.04 82.03 82.04 0.7K
11:59 82.04 82.04 82.04 82.04 0.3K
12:00 82.05 82.05 82.05 82.05 0.9K
12:01 82.05 82.05 82.05 82.05 1.6K
12:02 82.07 82.15 82.07 82.15 6.6K
12:03 82.11 82.11 82.11 82.11 2.4K
12:04 82.11 82.11 82.11 82.11 0.3K
12:05 82.07 82.10 82.00 82.00 4.4K
12:06 82.00 82.00 81.94 81.94 1.2K
12:07 81.95 81.95 81.95 81.95 0.3K
12:08 81.95 81.95 81.95 81.95 1.3K
12:09 81.92 81.92 81.89 81.89 2.1K
12:10 81.89 81.91 81.89 81.91 0.2K
12:11 81.91 81.98 81.91 81.98 8.3K
12:12 81.98 81.98 81.96 81.96 0.6K
12:13 81.88 81.88 81.87 81.87 3.3K
12:14 81.87 81.92 81.87 81.92 1.9K
12:15 81.92 81.92 81.92 81.92 0.4K
12:16 81.92 81.92 81.92 81.92 0.7K
12:17 81.92 81.92 81.90 81.90 0.4K
12:18 81.90 81.93 81.90 81.93 0.2K
12:19 81.93 81.93 81.93 81.93 0.3K
12:20 81.93 81.93 81.92 81.92 0.8K
12:21 81.92 81.92 81.89 81.89 0.7K
12:22 81.89 81.97 81.89 81.97 1.7K
12:23 81.95 81.97 81.95 81.95 1.3K
12:24 81.94 81.94 81.94 81.94 1.1K
12:25 81.94 81.94 81.94 81.94 0.1K
12:26 81.94 81.94 81.94 81.94 0.6K
12:27 81.94 81.94 81.94 81.94 0.1K
12:28 81.94 81.97 81.94 81.97 0.4K
12:29 81.97 81.97 81.92 81.94 2.4K
12:30 81.90 81.90 81.86 81.86 2.6K
12:31 81.86 81.86 81.86 81.86 0.4K
12:32 81.90 81.90 81.83 81.83 5.7K
12:33 81.85 81.85 81.84 81.84 1.4K
12:34 81.84 81.84 81.84 81.84 0.4K
12:35 81.84 81.84 81.84 81.84 0.1K
12:36 81.84 81.84 81.81 81.81 0.8K
12:37 81.81 81.81 81.79 81.79 1.1K
12:38 81.79 81.81 81.79 81.81 0.1K
12:39 81.81 81.81 81.78 81.78 0.8K
12:40 81.78 81.78 81.77 81.77 0.5K
12:41 81.77 81.80 81.77 81.80 0.7K
12:42 81.80 81.80 81.80 81.80 2.0K
12:43 81.80 81.84 81.80 81.84 1.3K
12:44 81.84 81.88 81.84 81.88 1.6K
12:45 81.89 81.89 81.88 81.88 1.3K
12:46 81.88 81.92 81.88 81.92 0.7K
12:47 81.92 81.92 81.89 81.89 1.2K
12:48 81.89 81.89 81.89 81.89 0.1K
12:49 81.89 81.89 81.86 81.86 1.3K
12:50 81.86 81.89 81.79 81.79 3.4K
12:51 81.80 81.83 81.80 81.83 1.8K
12:52 81.83 81.83 81.83 81.83 0.2K
12:53 81.83 81.87 81.83 81.87 0.5K
12:54 81.87 81.87 81.86 81.86 0.7K
12:55 81.86 81.86 81.84 81.86 0.4K
12:56 81.86 81.86 81.85 81.85 0.7K
12:57 81.85 81.85 81.85 81.85 0.4K
12:58 81.85 81.85 81.85 81.85 0.1K
12:59 81.85 81.92 81.85 81.92 1.1K
13:00 81.92 81.92 81.92 81.92 0.3K
13:01 81.92 81.92 81.92 81.92 0.3K
13:02 81.92 81.92 81.92 81.92 0.1K
13:03 81.95 81.98 81.95 81.95 2.2K
13:04 81.95 82.00 81.95 81.97 2.4K
13:05 81.94 81.94 81.94 81.94 0.8K
13:06 81.94 81.96 81.92 81.92 0.5K
13:07 81.92 81.95 81.92 81.92 0.6K
13:08 81.92 81.92 81.92 81.92 0.5K
13:09 81.92 81.96 81.92 81.96 0.3K
13:10 81.96 81.96 81.96 81.96 1.1K
13:11 81.96 81.96 81.93 81.93 0.8K
13:12 81.93 81.93 81.90 81.90 2.4K
13:13 81.90 81.90 81.90 81.90 0.1K
13:14 81.90 81.90 81.90 81.90 1.2K
13:15 81.92 81.99 81.92 81.99 3.8K
13:16 82.00 82.00 82.00 82.00 0.9K
13:17 82.00 82.01 81.99 82.01 0.8K
13:18 82.01 82.03 82.01 82.02 0.8K
13:19 82.02 82.05 82.02 82.05 0.6K
13:20 82.05 82.05 82.04 82.04 0.5K
13:21 82.04 82.04 82.04 82.04 0.5K
13:22 82.04 82.04 82.01 82.01 3.7K
13:23 82.01 82.01 82.01 82.01 0.6K
13:24 82.01 82.01 82.01 82.01 0.6K
13:25 82.01 82.01 82.00 82.00 0.8K
13:26 82.00 82.02 82.00 82.02 1.6K
13:27 82.02 82.02 82.02 82.02 0.1K
13:28 82.02 82.03 82.02 82.03 2.4K
13:29 82.03 82.03 82.03 82.03 1.2K
13:30 82.07 82.07 82.06 82.06 1.7K
13:31 82.03 82.04 82.03 82.04 1.6K
13:32 82.04 82.05 82.04 82.05 0.8K
13:33 82.05 82.05 82.05 82.05 0.1K
13:34 82.05 82.05 82.04 82.04 1.0K
13:35 82.04 82.07 81.99 81.99 2.3K
13:36 81.99 81.99 81.99 81.99 1.0K
13:37 81.99 82.07 81.99 82.07 0.7K
13:38 82.07 82.07 82.07 82.07 0.1K
13:39 82.07 82.07 82.06 82.06 1.2K
13:40 82.06 82.06 82.06 82.06 0.3K
13:41 82.07 82.07 82.07 82.07 0.7K
13:42 82.07 82.10 82.07 82.10 2.9K
13:43 82.10 82.10 82.10 82.10 1.5K
13:44 82.10 82.10 82.10 82.10 2.4K
13:45 82.10 82.22 82.10 82.22 0.5K
13:46 82.22 82.22 82.22 82.22 0.3K
13:47 82.22 82.22 82.22 82.22 0.3K
13:48 82.22 82.22 82.14 82.14 1.8K
13:49 82.14 82.15 82.11 82.11 1.1K
13:50 82.11 82.11 82.11 82.11 1.3K
13:51 82.11 82.11 82.11 82.11 0.4K
13:52 82.10 82.13 82.10 82.13 1.8K
13:53 82.13 82.13 82.10 82.10 3.5K
13:54 82.10 82.10 81.97 81.97 12.2K
13:55 81.97 81.97 81.97 81.97 0.9K
13:56 81.97 81.97 81.97 81.97 0.3K
13:57 81.97 81.98 81.93 81.98 1.4K
13:58 81.98 81.98 81.98 81.98 0.6K
13:59 81.98 81.98 81.98 81.98 0.3K
14:00 81.98 81.99 81.98 81.99 0.5K
14:01 81.96 81.98 81.96 81.98 0.9K
14:02 81.98 82.01 81.98 82.01 1.6K
14:03 82.01 82.01 81.98 81.98 0.8K
14:04 81.98 81.98 81.95 81.95 0.6K
14:05 81.95 81.98 81.95 81.98 0.4K
14:06 81.98 81.98 81.98 81.98 0.8K
14:07 81.98 81.98 81.98 81.98 0.5K
14:08 81.98 82.07 81.98 82.04 4.7K
14:09 82.04 82.12 82.04 82.12 2.1K
14:10 82.12 82.12 82.12 82.12 1.0K
14:11 82.12 82.16 82.12 82.16 0.6K
14:12 82.10 82.13 82.10 82.13 1.2K
14:13 82.13 82.13 82.10 82.10 1.4K
14:14 82.10 82.10 82.10 82.10 0.4K
14:15 82.10 82.10 82.03 82.03 2.9K
14:16 82.03 82.07 82.03 82.07 1.6K
14:17 82.07 82.07 82.07 82.07 0.3K
14:18 82.07 82.07 82.07 82.07 0.3K
14:19 82.10 82.10 82.10 82.10 1.8K
14:20 82.10 82.13 82.10 82.13 0.9K
14:21 82.16 82.20 82.16 82.20 2.0K
14:22 82.20 82.22 82.18 82.22 1.3K
14:23 82.22 82.22 82.21 82.21 3.7K
14:24 82.21 82.21 82.21 82.21 0.2K
14:25 82.21 82.29 82.21 82.29 3.4K
14:26 82.29 82.29 82.26 82.26 1.5K
14:27 82.26 82.26 82.26 82.26 0.4K
14:28 82.26 82.26 82.26 82.26 0.7K
14:29 82.26 82.27 82.26 82.27 0.6K
14:30 82.27 82.27 82.27 82.27 0.4K
14:31 82.23 82.24 82.23 82.24 2.7K
14:32 82.24 82.24 82.20 82.20 0.9K
14:33 82.18 82.20 82.18 82.20 2.9K
14:34 82.15 82.15 82.15 82.15 0.8K
14:35 82.15 82.19 82.15 82.19 2.0K
14:36 82.17 82.17 82.17 82.17 0.8K
14:37 82.17 82.18 82.17 82.18 1.0K
14:38 82.18 82.21 82.17 82.21 2.7K
14:39 82.20 82.20 82.20 82.20 0.7K
14:40 82.20 82.20 82.16 82.17 2.5K
14:41 82.17 82.17 82.16 82.16 1.0K
14:42 82.16 82.17 82.16 82.17 1.4K
14:43 82.17 82.17 82.17 82.17 1.2K
14:44 82.17 82.17 82.16 82.16 0.5K
14:45 82.16 82.16 82.16 82.16 0.4K
14:46 82.16 82.16 82.16 82.16 0.3K
14:47 82.16 82.16 82.16 82.16 0.3K
14:48 82.16 82.16 82.16 82.16 0.3K
14:49 82.16 82.16 82.14 82.14 0.4K
14:50 82.14 82.19 82.14 82.18 3.0K
14:51 82.18 82.18 82.18 82.18 0.4K
14:52 82.18 82.18 82.18 82.18 1.4K
14:53 82.17 82.17 82.15 82.16 2.0K
14:54 82.16 82.16 82.14 82.14 0.9K
14:55 82.14 82.14 82.13 82.13 0.4K
14:56 82.13 82.13 82.12 82.12 1.1K
14:57 82.12 82.13 82.12 82.13 1.6K
14:58 82.13 82.13 82.13 82.13 0.8K
14:59 82.14 82.14 82.14 82.14 0.8K
15:00 82.14 82.14 82.14 82.14 0.4K
15:01 82.16 82.16 82.16 82.16 1.7K
15:02 82.16 82.20 82.16 82.20 0.6K
15:03 82.17 82.17 82.14 82.14 1.9K
15:04 82.14 82.18 82.14 82.18 2.4K
15:05 82.18 82.20 82.18 82.19 1.4K
15:06 82.19 82.24 82.19 82.24 2.5K
15:07 82.24 82.24 82.23 82.23 1.7K
15:08 82.21 82.21 82.21 82.21 1.5K
15:09 82.21 82.21 82.11 82.16 1.4K
15:10 82.16 82.16 82.16 82.16 0.4K
15:11 82.16 82.21 82.16 82.21 2.0K
15:12 82.21 82.21 82.21 82.21 0.5K
15:13 82.21 82.21 82.21 82.21 0.5K
15:14 82.21 82.25 82.21 82.23 1.5K
15:15 82.23 82.23 82.15 82.15 2.1K
15:16 82.13 82.16 82.13 82.13 2.1K
15:17 82.13 82.13 82.13 82.13 1.1K
15:18 82.10 82.13 82.09 82.09 1.6K
15:19 82.09 82.11 82.09 82.11 0.5K
15:20 82.08 82.10 82.08 82.10 5.1K
15:21 82.10 82.10 82.08 82.10 0.8K
15:22 82.10 82.10 82.08 82.09 1.7K
15:23 82.09 82.09 82.09 82.09 0.4K
15:24 82.09 82.09 82.09 82.09 0.8K
15:25 82.09 82.18 82.09 82.18 6.1K
15:26 82.18 82.18 82.15 82.15 2.0K
15:27 82.15 82.15 82.15 82.15 0.6K
15:28 82.15 82.17 82.15 82.17 2.4K
15:29 82.17 82.17 82.17 82.17 0.8K
15:30 82.18 82.20 82.15 82.15 4.1K
15:31 82.15 82.16 82.15 82.16 2.0K
15:32 82.16 82.18 82.16 82.18 1.2K
15:33 82.17 82.18 82.17 82.18 1.6K
15:34 82.18 82.18 82.16 82.17 2.9K
15:35 82.15 82.15 82.15 82.15 1.9K
15:36 82.12 82.12 82.11 82.11 2.5K
15:37 82.11 82.11 82.09 82.09 1.7K
15:38 82.06 82.10 82.06 82.10 9.1K
15:39 82.06 82.06 82.03 82.04 3.5K
15:40 82.05 82.07 82.05 82.07 4.6K
15:41 82.05 82.06 82.05 82.06 6.9K
15:42 82.11 82.19 82.11 82.14 7.0K
15:43 82.14 82.21 82.14 82.18 4.7K
15:44 82.18 82.28 82.18 82.26 8.0K
15:45 82.26 82.31 82.26 82.31 2.8K
15:46 82.27 82.31 82.27 82.31 3.1K
15:47 82.30 82.30 82.25 82.27 2.6K
15:48 82.27 82.27 82.22 82.24 6.2K
15:49 82.24 82.26 82.22 82.24 6.6K
15:50 82.24 82.24 82.24 82.24 1.7K
15:51 82.18 82.24 82.18 82.22 22.8K
15:52 82.22 82.22 82.20 82.20 5.7K
15:53 82.21 82.24 82.21 82.22 12.0K
15:54 82.18 82.24 82.18 82.21 7.7K
15:55 82.22 82.22 82.21 82.21 6.9K
15:56 82.19 82.19 82.02 82.02 40.7K
15:57 82.04 82.07 82.03 82.07 33.3K
15:58 82.05 82.08 82.03 82.06 28.3K
15:59 82.07 82.07 82.03 82.05 33.4K
16:00 82.03 82.08 82.03 82.07 628.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available