IFF

IFF
🏛️ usa →
61.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 86.58 86.58 85.51 86.50 13.1K
09:32 86.50 86.50 86.50 86.50 0.5K
09:33 86.50 86.56 86.40 86.40 0.4K
09:34 86.34 86.34 86.34 86.34 1.0K
09:35 86.38 86.58 86.38 86.58 1.6K
09:36 86.58 86.58 86.40 86.40 1.0K
09:37 86.40 86.49 86.39 86.49 0.3K
09:38 86.49 86.49 86.45 86.45 0.4K
09:39 86.45 86.46 86.45 86.46 1.1K
09:40 86.46 86.51 86.46 86.51 1.5K
09:41 86.51 86.51 86.43 86.43 0.7K
09:42 86.36 86.36 86.36 86.36 1.1K
09:43 86.36 86.36 86.19 86.19 0.2K
09:44 86.20 86.21 86.20 86.21 1.0K
09:45 86.21 86.21 86.21 86.21 0.3K
09:46 86.21 86.21 86.21 86.21 0.2K
09:47 86.32 86.33 86.32 86.33 1.9K
09:48 86.33 86.33 86.27 86.27 0.5K
09:49 86.27 86.27 86.27 86.27 1.1K
09:50 86.29 86.29 86.28 86.28 0.9K
09:51 86.28 86.30 86.28 86.30 0.3K
09:52 86.30 86.30 86.19 86.21 4.9K
09:53 86.21 86.29 86.21 86.22 4.7K
09:54 86.22 86.22 86.15 86.15 2.1K
09:55 86.17 86.17 86.17 86.17 0.5K
09:56 86.17 86.17 86.17 86.17 0.1K
09:57 86.17 86.18 86.17 86.17 0.6K
09:58 86.17 86.17 86.17 86.17 0.7K
09:59 86.17 86.17 86.17 86.17 0.5K
10:00 86.17 86.23 86.17 86.21 4.0K
10:01 86.21 86.22 86.19 86.21 6.9K
10:02 86.22 86.24 86.18 86.19 1.6K
10:03 86.19 86.29 86.19 86.28 2.9K
10:04 86.28 86.45 86.28 86.38 1.9K
10:05 86.38 86.38 86.30 86.30 3.7K
10:06 86.30 86.30 86.25 86.28 2.7K
10:07 86.28 86.37 86.28 86.37 1.7K
10:08 86.37 86.37 86.37 86.37 0.2K
10:09 86.12 86.12 86.03 86.03 2.6K
10:10 86.09 86.09 86.04 86.04 0.8K
10:11 86.04 86.04 86.04 86.04 0.6K
10:12 86.04 86.04 85.98 85.98 1.1K
10:13 85.98 86.02 85.98 86.02 1.5K
10:14 86.02 86.06 86.02 86.06 0.3K
10:15 86.06 86.06 85.98 85.98 1.8K
10:16 85.98 86.07 85.98 86.07 1.5K
10:17 86.07 86.11 86.07 86.10 2.1K
10:18 86.10 86.10 86.10 86.10 0.2K
10:19 86.10 86.10 86.10 86.10 0.2K
10:20 86.00 86.00 86.00 86.00 1.0K
10:21 86.00 86.06 86.00 86.06 1.5K
10:22 86.06 86.07 85.99 85.99 1.4K
10:23 85.99 86.05 85.99 86.05 1.3K
10:24 86.05 86.05 86.05 86.05 0.2K
10:25 86.05 86.05 86.05 86.05 0.5K
10:26 86.05 86.05 86.05 86.05 2.5K
10:27 86.05 86.08 86.05 86.08 1.0K
10:28 86.09 86.09 86.09 86.09 0.2K
10:29 86.08 86.09 86.07 86.09 1.7K
10:30 86.09 86.09 86.09 86.09 2.0K
10:31 86.04 86.04 86.04 86.04 2.7K
10:32 86.04 86.04 85.94 85.94 1.7K
10:33 85.94 85.94 85.83 85.86 1.0K
10:34 85.86 85.86 85.82 85.85 1.0K
10:35 85.84 85.84 85.79 85.79 4.4K
10:36 85.79 85.79 85.77 85.77 0.9K
10:37 85.77 85.78 85.76 85.78 6.3K
10:38 85.78 85.78 85.70 85.73 1.5K
10:39 85.73 85.73 85.64 85.64 6.2K
10:40 85.66 85.70 85.62 85.64 3.3K
10:41 85.64 85.64 85.53 85.53 3.8K
10:42 85.53 85.53 85.46 85.46 2.4K
10:43 85.52 85.52 85.52 85.52 0.6K
10:44 85.52 85.61 85.52 85.61 3.2K
10:45 85.55 85.56 85.50 85.50 1.3K
10:46 85.50 85.50 85.50 85.50 0.4K
10:47 85.50 85.57 85.50 85.57 1.9K
10:48 85.57 85.57 85.51 85.55 1.6K
10:49 85.55 85.55 85.55 85.55 0.4K
10:50 85.49 85.53 85.49 85.53 1.5K
10:51 85.53 85.63 85.53 85.58 3.2K
10:52 85.58 85.61 85.58 85.61 0.6K
10:53 85.59 85.59 85.56 85.56 1.3K
10:54 85.59 85.62 85.59 85.62 4.6K
10:55 85.62 85.64 85.62 85.64 0.4K
10:56 85.64 85.64 85.60 85.60 1.1K
10:57 85.60 85.60 85.53 85.53 2.4K
10:58 85.54 85.54 85.52 85.52 0.9K
10:59 85.50 85.50 85.50 85.50 0.8K
11:00 85.50 85.50 85.50 85.50 0.2K
11:01 85.50 85.50 85.50 85.50 2.3K
11:02 85.51 85.52 85.49 85.49 2.3K
11:03 85.49 85.51 85.45 85.51 5.4K
11:04 85.51 85.52 85.51 85.51 0.6K
11:05 85.51 85.55 85.51 85.55 2.8K
11:06 85.55 85.61 85.50 85.50 5.0K
11:07 85.50 85.52 85.50 85.52 0.4K
11:08 85.52 85.52 85.50 85.50 1.4K
11:09 85.48 85.52 85.48 85.51 2.1K
11:10 85.50 85.50 85.50 85.50 2.9K
11:11 85.50 85.55 85.50 85.55 4.4K
11:12 85.55 85.56 85.55 85.55 0.6K
11:13 85.55 85.55 85.52 85.52 0.9K
11:14 85.50 85.51 85.49 85.49 12.5K
11:15 85.48 85.49 85.48 85.49 0.5K
11:16 85.49 85.49 85.45 85.45 2.2K
11:17 85.46 85.47 85.46 85.47 0.9K
11:18 85.50 85.50 85.49 85.49 3.7K
11:19 85.49 85.49 85.49 85.49 0.7K
11:20 85.51 85.51 85.50 85.50 2.3K
11:21 85.49 85.53 85.49 85.53 1.9K
11:22 85.53 85.53 85.48 85.48 0.9K
11:23 85.45 85.45 85.41 85.41 1.4K
11:24 85.41 85.42 85.41 85.42 0.2K
11:25 85.43 85.44 85.42 85.44 4.7K
11:26 85.41 85.41 85.40 85.40 1.0K
11:27 85.40 85.45 85.40 85.45 8.0K
11:28 85.45 85.45 85.42 85.42 2.9K
11:29 85.42 85.43 85.42 85.43 0.3K
11:30 85.39 85.39 85.39 85.39 3.0K
11:31 85.39 85.40 85.38 85.38 4.9K
11:32 85.38 85.40 85.38 85.40 0.6K
11:33 85.40 85.46 85.40 85.46 8.7K
11:34 85.46 85.46 85.42 85.42 1.8K
11:35 85.42 85.42 85.40 85.40 1.6K
11:36 85.40 85.40 85.40 85.40 0.2K
11:37 85.40 85.40 85.36 85.36 1.6K
11:38 85.36 85.36 85.29 85.29 1.7K
11:39 85.29 85.29 85.27 85.29 2.1K
11:40 85.29 85.29 85.22 85.22 1.4K
11:41 85.22 85.23 85.21 85.23 2.5K
11:42 85.23 85.27 85.23 85.24 3.5K
11:43 85.28 85.28 85.24 85.24 2.2K
11:44 85.24 85.28 85.24 85.26 1.7K
11:45 85.26 85.31 85.25 85.27 1.8K
11:46 85.27 85.27 85.24 85.27 1.1K
11:47 85.27 85.29 85.27 85.29 2.9K
11:48 85.29 85.31 85.26 85.31 2.5K
11:49 85.31 85.31 85.28 85.28 1.5K
11:50 85.28 85.28 85.14 85.14 6.8K
11:51 85.12 85.14 85.10 85.14 4.6K
11:52 85.14 85.18 85.13 85.18 5.1K
11:53 85.18 85.18 85.10 85.10 1.9K
11:54 85.06 85.09 85.05 85.05 1.3K
11:55 85.05 85.05 84.98 85.02 5.0K
11:56 85.02 85.02 84.88 84.94 10.3K
11:57 84.82 84.86 84.81 84.84 22.3K
11:58 84.86 84.86 84.74 84.74 19.3K
11:59 84.69 84.74 84.69 84.72 9.5K
12:00 84.76 84.87 84.76 84.87 4.2K
12:01 84.87 84.87 84.76 84.78 4.9K
12:02 84.84 84.84 84.76 84.82 3.1K
12:03 84.82 84.82 84.82 84.82 0.3K
12:04 84.89 84.92 84.89 84.92 3.6K
12:05 84.92 84.92 84.79 84.79 1.9K
12:06 84.79 84.79 84.77 84.77 0.7K
12:07 84.77 84.77 84.74 84.76 3.3K
12:08 84.76 84.81 84.76 84.81 1.9K
12:09 84.81 84.81 84.73 84.76 1.6K
12:10 84.76 84.76 84.76 84.76 1.4K
12:11 84.87 84.87 84.85 84.85 0.9K
12:12 84.85 84.85 84.85 84.85 0.0K
12:13 84.89 84.89 84.81 84.81 3.1K
12:14 84.80 84.80 84.78 84.78 2.9K
12:15 84.74 84.74 84.71 84.73 11.5K
12:16 84.73 84.73 84.64 84.64 8.7K
12:17 84.71 84.71 84.61 84.71 40.9K
12:18 84.71 84.81 84.71 84.81 5.2K
12:19 84.85 84.88 84.74 84.82 8.3K
12:20 84.81 84.81 84.77 84.80 4.2K
12:21 84.81 84.87 84.81 84.87 1.6K
12:22 84.87 84.87 84.82 84.82 3.0K
12:23 84.82 84.91 84.82 84.84 2.2K
12:24 84.85 84.89 84.85 84.89 3.5K
12:25 84.89 84.89 84.86 84.86 1.7K
12:26 84.85 84.87 84.83 84.87 2.5K
12:27 84.87 84.87 84.78 84.78 2.2K
12:28 84.78 84.85 84.78 84.85 2.7K
12:29 84.79 84.87 84.79 84.87 1.3K
12:30 84.87 84.87 84.87 84.87 0.5K
12:31 84.87 84.87 84.84 84.84 0.9K
12:32 84.91 84.92 84.91 84.92 2.3K
12:33 84.87 84.88 84.85 84.88 6.0K
12:34 84.88 84.88 84.82 84.82 3.9K
12:35 84.82 84.84 84.78 84.78 2.0K
12:36 84.78 84.78 84.78 84.78 0.7K
12:37 84.78 84.83 84.78 84.83 0.4K
12:38 84.83 84.83 84.83 84.83 1.6K
12:39 84.83 84.83 84.83 84.83 1.0K
12:40 84.80 84.80 84.80 84.80 1.6K
12:41 84.80 84.84 84.80 84.83 7.3K
12:42 84.83 84.83 84.83 84.83 4.0K
12:43 84.83 84.83 84.81 84.81 0.7K
12:44 84.86 84.90 84.86 84.90 2.9K
12:45 84.90 84.96 84.90 84.91 7.9K
12:46 84.87 84.87 84.87 84.87 3.4K
12:47 84.87 84.87 84.85 84.85 1.2K
12:48 84.88 84.88 84.87 84.87 1.9K
12:49 84.87 84.90 84.87 84.90 1.7K
12:50 84.90 84.96 84.90 84.96 3.0K
12:51 84.96 84.98 84.96 84.98 1.1K
12:52 84.98 84.98 84.97 84.97 1.1K
12:53 84.97 85.00 84.97 85.00 1.7K
12:54 85.00 85.00 84.97 84.97 1.2K
12:55 84.98 84.98 84.98 84.98 0.8K
12:56 84.91 84.91 84.91 84.91 2.8K
12:57 84.91 84.91 84.91 84.91 0.2K
12:58 84.89 84.92 84.89 84.92 3.1K
12:59 84.92 84.94 84.92 84.94 1.6K
13:00 84.94 84.95 84.90 84.95 9.8K
13:01 84.95 84.96 84.92 84.96 1.8K
13:02 84.96 84.96 84.91 84.91 15.2K
13:03 84.89 84.89 84.88 84.88 2.1K
13:04 84.88 84.95 84.88 84.88 2.4K
13:05 84.88 84.88 84.88 84.88 0.6K
13:06 84.89 84.89 84.89 84.89 1.5K
13:07 84.89 84.99 84.89 84.99 0.8K
13:08 84.97 84.97 84.90 84.95 17.5K
13:09 84.95 84.95 84.87 84.87 1.6K
13:10 84.87 84.87 84.84 84.84 1.2K
13:11 84.85 84.91 84.85 84.91 1.8K
13:12 84.91 84.91 84.87 84.87 1.5K
13:13 84.87 84.89 84.85 84.87 2.4K
13:14 84.87 84.91 84.87 84.91 0.7K
13:15 84.91 84.92 84.87 84.87 1.3K
13:16 84.89 84.96 84.89 84.96 1.6K
13:17 84.96 84.96 84.91 84.91 4.0K
13:18 84.89 84.89 84.88 84.88 3.0K
13:19 84.88 84.89 84.88 84.89 1.6K
13:20 84.89 84.89 84.87 84.88 1.3K
13:21 84.88 84.88 84.88 84.88 0.2K
13:22 84.90 84.90 84.87 84.87 2.2K
13:23 84.87 84.92 84.87 84.91 2.8K
13:24 84.91 84.94 84.91 84.94 3.1K
13:25 84.94 84.94 84.94 84.94 0.3K
13:26 84.94 84.94 84.93 84.93 3.4K
13:27 84.93 84.95 84.93 84.93 1.4K
13:28 84.93 84.94 84.92 84.94 2.0K
13:29 84.94 84.94 84.89 84.89 1.9K
13:30 84.89 84.92 84.89 84.92 1.1K
13:31 84.92 84.96 84.92 84.93 0.5K
13:32 84.93 84.93 84.92 84.92 0.6K
13:33 84.93 84.93 84.93 84.93 0.6K
13:34 84.93 84.93 84.93 84.93 1.1K
13:35 84.96 84.96 84.94 84.94 4.1K
13:36 84.92 84.92 84.92 84.92 1.7K
13:37 84.92 84.94 84.92 84.94 1.5K
13:38 84.94 84.98 84.94 84.96 1.4K
13:39 84.96 85.00 84.96 85.00 0.3K
13:40 85.00 85.00 85.00 85.00 0.3K
13:41 85.00 85.00 85.00 85.00 0.2K
13:42 85.00 85.00 85.00 85.00 0.2K
13:43 85.00 85.05 85.00 85.01 1.0K
13:44 85.01 85.05 85.01 85.05 0.7K
13:45 85.05 85.05 85.05 85.05 1.8K
13:46 85.05 85.05 85.01 85.01 0.9K
13:47 85.00 85.00 84.97 84.97 1.3K
13:48 84.99 85.06 84.99 85.06 1.2K
13:49 85.06 85.11 85.06 85.11 4.8K
13:50 85.15 85.15 85.11 85.11 1.5K
13:51 85.11 85.13 85.11 85.13 0.8K
13:52 85.13 85.18 85.13 85.18 1.3K
13:53 85.18 85.18 85.12 85.12 4.9K
13:54 85.12 85.12 85.06 85.06 2.7K
13:55 85.06 85.08 85.04 85.04 2.5K
13:56 85.04 85.04 85.01 85.01 2.4K
13:57 85.01 85.01 85.01 85.01 0.1K
13:58 85.01 85.05 85.01 85.05 2.4K
13:59 85.03 85.05 85.01 85.01 3.9K
14:00 85.01 85.05 85.01 85.05 2.2K
14:01 85.05 85.05 85.05 85.05 0.4K
14:02 85.04 85.09 85.04 85.07 3.9K
14:03 85.07 85.16 85.07 85.15 3.8K
14:04 85.15 85.15 85.15 85.15 0.1K
14:05 85.15 85.17 85.13 85.17 5.7K
14:06 85.17 85.17 85.15 85.15 0.7K
14:07 85.15 85.20 85.15 85.19 2.3K
14:08 85.16 85.16 85.12 85.12 3.1K
14:09 85.12 85.12 85.12 85.12 0.1K
14:10 85.07 85.10 85.07 85.10 3.2K
14:11 85.10 85.13 85.07 85.07 0.9K
14:12 85.08 85.12 85.08 85.08 1.5K
14:13 85.08 85.11 85.08 85.11 0.4K
14:14 85.11 85.11 85.10 85.10 3.2K
14:15 85.10 85.12 85.00 85.00 26.5K
14:16 84.98 84.98 84.96 84.96 5.6K
14:17 84.95 84.95 84.92 84.92 3.0K
14:18 84.92 84.97 84.92 84.97 0.6K
14:19 84.96 84.96 84.92 84.92 4.1K
14:20 84.92 84.92 84.89 84.89 2.2K
14:21 84.89 84.90 84.89 84.90 0.3K
14:22 84.90 84.90 84.89 84.89 0.2K
14:23 84.89 84.89 84.89 84.89 0.7K
14:24 84.92 84.92 84.89 84.89 8.7K
14:25 84.89 84.89 84.84 84.86 2.8K
14:26 84.86 84.86 84.84 84.86 0.7K
14:27 84.83 84.86 84.82 84.83 8.5K
14:28 84.82 84.82 84.75 84.77 3.9K
14:29 84.79 84.79 84.76 84.76 1.8K
14:30 84.76 84.77 84.76 84.77 1.4K
14:31 84.77 84.77 84.75 84.75 3.0K
14:32 84.75 84.75 84.75 84.75 0.3K
14:33 84.75 84.75 84.72 84.72 2.0K
14:34 84.72 84.72 84.71 84.71 2.7K
14:35 84.70 84.70 84.68 84.70 2.0K
14:36 84.70 84.72 84.70 84.72 0.9K
14:37 84.72 84.74 84.72 84.74 1.0K
14:38 84.74 84.78 84.74 84.74 2.5K
14:39 84.74 84.75 84.74 84.75 1.7K
14:40 84.72 84.73 84.72 84.73 1.3K
14:41 84.73 84.74 84.73 84.73 1.1K
14:42 84.71 84.73 84.71 84.73 7.0K
14:43 84.73 84.73 84.71 84.71 0.7K
14:44 84.70 84.70 84.68 84.69 3.1K
14:45 84.69 84.69 84.66 84.66 1.3K
14:46 84.66 84.68 84.66 84.68 1.8K
14:47 84.68 84.73 84.68 84.73 1.8K
14:48 84.74 84.81 84.74 84.81 3.2K
14:49 84.81 84.82 84.79 84.79 2.6K
14:50 84.79 84.79 84.78 84.78 1.9K
14:51 84.78 84.80 84.78 84.80 3.0K
14:52 84.81 84.84 84.81 84.83 3.3K
14:53 84.86 84.88 84.86 84.88 6.0K
14:54 84.87 84.87 84.87 84.87 2.6K
14:55 84.93 84.93 84.87 84.87 3.6K
14:56 84.87 84.89 84.87 84.89 1.3K
14:57 84.89 84.89 84.89 84.89 3.0K
14:58 84.92 84.92 84.90 84.90 1.8K
14:59 84.90 84.90 84.87 84.88 2.8K
15:00 84.88 84.88 84.84 84.87 3.8K
15:01 84.87 84.87 84.84 84.84 4.4K
15:02 84.86 84.87 84.86 84.87 1.8K
15:03 84.87 84.87 84.87 84.87 0.9K
15:04 84.87 84.87 84.87 84.87 1.2K
15:05 84.87 84.87 84.85 84.85 0.9K
15:06 84.86 84.88 84.86 84.88 5.2K
15:07 84.89 84.97 84.89 84.97 7.2K
15:08 85.02 85.03 85.02 85.03 4.8K
15:09 85.03 85.04 85.00 85.00 2.7K
15:10 85.00 85.07 85.00 85.04 3.1K
15:11 85.04 85.04 85.04 85.04 1.6K
15:12 85.04 85.05 85.01 85.05 8.9K
15:13 85.05 85.06 85.05 85.06 2.4K
15:14 85.04 85.04 85.00 85.01 4.6K
15:15 85.01 85.03 85.01 85.03 1.9K
15:16 85.10 85.10 85.10 85.10 1.9K
15:17 85.10 85.27 85.10 85.27 3.3K
15:18 85.27 85.27 85.20 85.21 10.0K
15:19 85.21 85.21 85.10 85.10 22.6K
15:20 85.14 85.14 85.10 85.12 5.8K
15:21 85.12 85.12 85.07 85.11 2.1K
15:22 85.12 85.12 85.09 85.10 5.7K
15:23 85.10 85.11 85.10 85.10 1.7K
15:24 85.10 85.12 85.07 85.07 6.2K
15:25 85.07 85.08 85.07 85.08 0.3K
15:26 85.08 85.08 85.07 85.07 1.8K
15:27 85.07 85.09 85.07 85.09 2.3K
15:28 85.09 85.09 85.06 85.06 2.3K
15:29 85.07 85.08 85.06 85.08 3.6K
15:30 85.08 85.10 85.06 85.06 3.9K
15:31 85.06 85.07 85.06 85.07 2.4K
15:32 85.07 85.10 85.07 85.10 2.0K
15:33 85.10 85.10 85.10 85.10 0.7K
15:34 85.10 85.10 85.09 85.10 2.6K
15:35 85.08 85.12 85.03 85.03 17.8K
15:36 85.03 85.03 84.99 84.99 4.9K
15:37 84.99 85.02 84.99 85.02 4.8K
15:38 85.02 85.02 85.01 85.01 2.9K
15:39 85.01 85.04 85.01 85.02 5.6K
15:40 85.02 85.04 85.01 85.04 3.9K
15:41 85.05 85.08 85.05 85.08 3.3K
15:42 85.08 85.10 85.05 85.05 17.2K
15:43 85.09 85.09 85.07 85.07 7.0K
15:44 85.09 85.10 85.07 85.10 6.0K
15:45 85.10 85.10 85.08 85.10 3.9K
15:46 85.04 85.09 85.04 85.09 5.8K
15:47 85.09 85.12 85.09 85.12 6.5K
15:48 85.14 85.16 85.14 85.16 2.6K
15:49 85.17 85.20 85.17 85.20 11.1K
15:50 85.20 85.27 85.16 85.27 14.0K
15:51 85.32 85.42 85.26 85.26 15.6K
15:52 85.26 85.29 85.26 85.29 7.2K
15:53 85.27 85.36 85.27 85.36 11.6K
15:54 85.36 85.37 85.35 85.37 11.1K
15:55 85.37 85.38 85.36 85.38 14.6K
15:56 85.42 85.50 85.42 85.48 16.0K
15:57 85.49 85.54 85.49 85.52 16.6K
15:58 85.50 85.51 85.46 85.46 26.5K
15:59 85.46 85.51 85.43 85.51 34.5K
16:00 85.51 85.67 85.51 85.67 595.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available