IFF

IFF
🏛️ usa →
62.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 82.41 82.50 82.01 82.50 14.8K
09:32 82.49 82.49 82.49 82.49 0.8K
09:33 82.49 82.51 82.49 82.51 1.1K
09:34 82.51 82.51 82.50 82.50 4.7K
09:35 82.50 82.70 82.50 82.70 0.7K
09:36 82.70 82.86 82.70 82.86 2.2K
09:37 82.86 82.98 82.76 82.90 4.2K
09:38 82.90 83.08 82.90 83.08 5.0K
09:39 83.08 83.32 83.04 83.32 2.5K
09:40 83.32 83.32 83.18 83.18 0.9K
09:41 83.18 83.31 83.18 83.31 1.3K
09:42 83.31 83.31 83.27 83.27 3.7K
09:43 83.35 83.35 83.21 83.21 0.6K
09:44 83.21 83.27 83.08 83.11 2.3K
09:45 83.11 83.11 83.11 83.11 0.9K
09:46 82.99 82.99 82.86 82.88 2.0K
09:47 82.74 82.82 82.74 82.82 1.7K
09:48 82.75 82.75 82.69 82.69 1.9K
09:49 82.69 82.69 82.63 82.63 0.2K
09:50 82.63 82.67 82.59 82.59 0.8K
09:51 82.59 82.63 82.59 82.60 1.0K
09:52 82.60 82.60 82.59 82.59 1.6K
09:53 82.59 82.59 82.50 82.50 1.4K
09:54 82.54 82.58 82.48 82.58 2.0K
09:55 82.58 82.60 82.56 82.56 3.4K
09:56 82.56 82.68 82.56 82.61 2.4K
09:57 82.61 82.77 82.61 82.61 1.1K
09:58 82.61 82.61 82.61 82.61 1.1K
09:59 82.45 82.52 82.45 82.52 2.3K
10:00 82.52 82.52 82.14 82.14 5.7K
10:01 82.14 82.16 82.14 82.16 2.0K
10:02 82.13 82.13 82.10 82.12 2.9K
10:03 82.10 82.23 82.10 82.23 6.7K
10:04 82.23 82.34 82.23 82.34 2.2K
10:05 82.34 82.34 82.34 82.34 0.2K
10:06 82.29 82.35 82.29 82.34 1.5K
10:07 82.34 82.35 82.34 82.35 1.7K
10:08 82.35 82.35 82.35 82.35 1.7K
10:09 82.35 82.46 82.35 82.46 2.6K
10:10 82.47 82.47 82.47 82.47 0.9K
10:11 82.47 82.47 82.44 82.44 2.1K
10:12 82.44 82.44 82.44 82.44 0.6K
10:13 82.44 82.46 82.44 82.46 0.7K
10:14 82.46 82.46 82.46 82.46 0.9K
10:15 82.46 82.46 82.46 82.46 0.1K
10:16 82.22 82.22 82.22 82.22 2.2K
10:17 82.22 82.33 82.22 82.33 1.8K
10:18 82.33 82.33 82.33 82.33 0.8K
10:19 82.33 82.38 82.33 82.37 1.0K
10:20 82.42 82.42 82.37 82.37 1.0K
10:21 82.46 82.50 82.46 82.50 3.9K
10:22 82.51 82.52 82.51 82.52 2.2K
10:23 82.52 82.52 82.52 82.52 0.6K
10:24 82.52 82.52 82.38 82.38 2.8K
10:25 82.46 82.46 82.45 82.45 1.1K
10:26 82.49 82.51 82.47 82.51 1.5K
10:27 82.51 82.57 82.51 82.57 1.0K
10:28 82.57 82.59 82.57 82.59 1.1K
10:29 82.54 82.55 82.54 82.55 1.2K
10:30 82.49 82.49 82.43 82.47 3.7K
10:31 82.47 82.50 82.47 82.50 1.0K
10:32 82.50 82.50 82.42 82.42 1.7K
10:33 82.39 82.39 82.39 82.39 1.4K
10:34 82.40 82.40 82.40 82.40 0.5K
10:35 82.45 82.45 82.43 82.43 1.1K
10:36 82.43 82.43 82.39 82.43 2.4K
10:37 82.43 82.44 82.43 82.44 0.3K
10:38 82.45 82.46 82.45 82.46 1.8K
10:39 82.46 82.47 82.46 82.47 1.7K
10:40 82.47 82.48 82.47 82.48 1.7K
10:41 82.48 82.52 82.48 82.52 1.4K
10:42 82.52 82.52 82.52 82.52 0.7K
10:43 82.56 82.69 82.56 82.69 5.6K
10:44 82.72 82.74 82.72 82.74 2.0K
10:45 82.74 82.74 82.72 82.72 0.5K
10:46 82.72 82.72 82.71 82.71 2.8K
10:47 82.71 82.71 82.64 82.64 0.8K
10:48 82.69 82.69 82.69 82.69 1.6K
10:49 82.69 82.69 82.63 82.63 2.3K
10:50 82.63 82.63 82.63 82.63 0.5K
10:51 82.63 82.67 82.63 82.67 1.3K
10:52 82.64 82.64 82.61 82.61 2.8K
10:53 82.61 82.61 82.59 82.59 1.8K
10:54 82.58 82.59 82.58 82.59 0.6K
10:55 82.59 82.61 82.59 82.61 1.9K
10:56 82.60 82.60 82.56 82.56 2.1K
10:57 82.56 82.56 82.48 82.48 2.5K
10:58 82.51 82.51 82.45 82.45 2.9K
10:59 82.45 82.47 82.45 82.47 0.8K
11:00 82.47 82.47 82.45 82.46 3.0K
11:01 82.46 82.46 82.46 82.46 0.9K
11:02 82.46 82.46 82.46 82.46 0.7K
11:03 82.46 82.46 82.43 82.43 0.9K
11:04 82.39 82.43 82.39 82.43 1.6K
11:05 82.43 82.43 82.38 82.38 1.0K
11:06 82.40 82.40 82.35 82.35 2.2K
11:07 82.35 82.35 82.35 82.35 1.1K
11:08 82.35 82.35 82.28 82.28 1.6K
11:09 82.24 82.29 82.24 82.29 1.5K
11:10 82.29 82.29 82.29 82.29 0.5K
11:11 82.29 82.29 82.23 82.23 1.8K
11:12 82.20 82.22 82.19 82.19 2.0K
11:13 82.16 82.16 82.14 82.14 3.1K
11:14 82.14 82.23 82.14 82.23 0.8K
11:15 82.23 82.23 82.23 82.23 0.2K
11:16 82.23 82.23 82.23 82.23 0.9K
11:17 82.23 82.23 82.17 82.17 1.3K
11:18 82.19 82.20 82.19 82.20 1.0K
11:19 82.15 82.18 82.15 82.18 1.3K
11:20 82.18 82.18 82.17 82.17 0.9K
11:21 82.17 82.17 82.17 82.17 0.3K
11:22 82.16 82.16 82.16 82.16 0.5K
11:23 82.16 82.16 82.16 82.16 1.0K
11:24 82.16 82.19 82.15 82.15 2.3K
11:25 82.15 82.15 82.14 82.15 1.4K
11:26 82.15 82.15 82.13 82.13 2.3K
11:27 82.08 82.08 82.08 82.08 1.6K
11:28 82.08 82.08 82.08 82.08 0.5K
11:29 82.08 82.08 82.05 82.05 2.3K
11:30 82.08 82.08 82.04 82.04 2.5K
11:31 82.04 82.04 82.03 82.03 2.8K
11:32 82.03 82.06 82.03 82.06 2.3K
11:33 82.06 82.07 82.06 82.07 0.9K
11:34 82.12 82.12 82.05 82.07 1.3K
11:35 82.08 82.12 82.06 82.06 4.5K
11:36 82.06 82.06 82.06 82.06 2.2K
11:37 81.98 81.99 81.98 81.99 0.5K
11:38 81.99 82.06 81.99 82.06 2.3K
11:39 82.06 82.09 82.01 82.01 1.3K
11:40 82.01 82.01 81.99 81.99 2.2K
11:41 81.99 81.99 81.93 81.95 1.6K
11:42 81.95 81.95 81.90 81.92 1.4K
11:43 81.92 81.92 81.89 81.89 2.4K
11:44 81.89 81.89 81.84 81.84 1.8K
11:45 81.88 81.88 81.87 81.87 1.3K
11:46 81.87 81.89 81.87 81.89 0.9K
11:47 81.89 81.89 81.83 81.83 3.0K
11:48 81.79 81.79 81.75 81.76 1.8K
11:49 81.76 81.79 81.76 81.77 0.8K
11:50 81.77 81.80 81.77 81.80 2.0K
11:51 81.80 81.80 81.80 81.80 0.6K
11:52 81.88 81.88 81.84 81.84 2.8K
11:53 81.84 81.84 81.84 81.84 0.8K
11:54 81.84 81.85 81.84 81.85 0.2K
11:55 81.85 81.89 81.84 81.84 1.7K
11:56 81.84 81.92 81.84 81.92 1.5K
11:57 81.92 81.92 81.88 81.88 2.2K
11:58 81.88 81.88 81.82 81.82 0.2K
11:59 81.82 81.86 81.82 81.86 0.9K
12:00 81.86 81.87 81.83 81.83 0.8K
12:01 81.87 81.90 81.87 81.90 1.5K
12:02 81.90 81.90 81.86 81.86 2.5K
12:03 81.82 81.90 81.82 81.90 2.7K
12:04 81.90 81.91 81.90 81.91 0.9K
12:05 81.94 81.94 81.93 81.93 1.3K
12:06 81.93 81.93 81.93 81.93 0.4K
12:07 81.93 81.93 81.93 81.93 0.1K
12:08 81.93 81.98 81.93 81.98 1.6K
12:09 81.98 82.02 81.98 82.02 1.8K
12:10 82.03 82.05 82.03 82.05 2.0K
12:11 82.05 82.13 82.05 82.13 1.4K
12:12 82.13 82.14 82.13 82.14 2.6K
12:13 82.15 82.16 82.15 82.16 1.5K
12:14 82.16 82.16 82.16 82.16 0.4K
12:15 82.16 82.17 82.16 82.17 2.5K
12:16 82.15 82.19 82.15 82.15 0.6K
12:17 82.19 82.22 82.19 82.22 1.0K
12:18 82.22 82.22 82.18 82.18 0.8K
12:19 82.18 82.18 82.18 82.18 0.8K
12:20 82.23 82.23 82.23 82.23 0.6K
12:21 82.30 82.30 82.30 82.30 0.6K
12:22 82.30 82.31 82.29 82.29 5.6K
12:23 82.29 82.29 82.29 82.29 0.3K
12:24 82.29 82.31 82.29 82.31 1.0K
12:25 82.31 82.31 82.31 82.31 0.4K
12:26 82.31 82.31 82.26 82.26 1.2K
12:27 82.26 82.26 82.26 82.26 0.4K
12:28 82.27 82.30 82.27 82.30 0.5K
12:29 82.30 82.30 82.30 82.30 0.6K
12:30 82.28 82.28 82.23 82.23 3.4K
12:31 82.23 82.28 82.23 82.27 1.8K
12:32 82.27 82.33 82.27 82.33 3.9K
12:33 82.33 82.37 82.33 82.36 3.3K
12:34 82.36 82.36 82.31 82.31 2.0K
12:35 82.31 82.31 82.29 82.29 0.5K
12:36 82.29 82.29 82.29 82.29 0.3K
12:37 82.29 82.32 82.29 82.32 0.7K
12:38 82.32 82.32 82.32 82.32 0.6K
12:39 82.32 82.33 82.32 82.33 0.4K
12:40 82.35 82.37 82.35 82.37 2.2K
12:41 82.37 82.42 82.37 82.42 1.0K
12:42 82.42 82.42 82.42 82.42 0.6K
12:43 82.42 82.42 82.41 82.41 0.9K
12:44 82.41 82.41 82.41 82.41 0.7K
12:45 82.41 82.41 82.35 82.35 2.2K
12:46 82.35 82.35 82.32 82.32 0.7K
12:47 82.32 82.32 82.32 82.32 0.4K
12:48 82.32 82.34 82.32 82.34 1.2K
12:49 82.30 82.32 82.30 82.32 2.8K
12:50 82.33 82.34 82.33 82.34 2.9K
12:51 82.34 82.34 82.34 82.34 0.1K
12:52 82.32 82.32 82.29 82.29 1.9K
12:53 82.29 82.31 82.29 82.31 0.4K
12:54 82.29 82.29 82.29 82.29 0.9K
12:55 82.27 82.27 82.27 82.27 2.5K
12:56 82.27 82.27 82.19 82.19 1.1K
12:57 82.18 82.21 82.18 82.21 1.8K
12:58 82.21 82.21 82.21 82.21 3.1K
12:59 82.21 82.21 82.14 82.14 3.1K
13:00 82.16 82.19 82.16 82.19 2.0K
13:01 82.19 82.22 82.19 82.22 1.4K
13:02 82.22 82.22 82.19 82.19 1.9K
13:03 82.19 82.19 82.16 82.18 2.5K
13:04 82.19 82.24 82.17 82.24 3.1K
13:05 82.24 82.24 82.22 82.22 1.8K
13:06 82.20 82.21 82.17 82.17 4.4K
13:07 82.12 82.12 82.11 82.11 3.1K
13:08 82.11 82.11 82.09 82.09 1.9K
13:09 82.09 82.10 82.09 82.10 0.5K
13:10 82.05 82.12 82.05 82.12 4.1K
13:11 82.12 82.17 82.12 82.17 1.1K
13:12 82.17 82.21 82.17 82.19 4.2K
13:13 82.19 82.21 82.18 82.21 2.7K
13:14 82.21 82.21 82.09 82.13 2.2K
13:15 82.13 82.13 82.10 82.10 0.7K
13:16 82.10 82.15 82.10 82.15 1.3K
13:17 82.18 82.18 82.17 82.17 2.6K
13:18 82.26 82.26 82.20 82.22 5.0K
13:19 82.24 82.24 82.24 82.24 1.7K
13:20 82.24 82.30 82.24 82.30 1.2K
13:21 82.27 82.27 82.17 82.17 26.5K
13:22 82.17 82.17 82.17 82.17 0.9K
13:23 82.18 82.19 82.15 82.19 1.5K
13:24 82.19 82.19 82.08 82.13 3.0K
13:25 82.13 82.13 82.08 82.09 1.6K
13:26 82.09 82.09 82.05 82.07 4.1K
13:27 82.12 82.12 82.11 82.11 30.1K
13:28 82.11 82.11 82.04 82.04 3.3K
13:29 82.04 82.04 81.96 81.96 2.1K
13:30 81.96 81.96 81.85 81.85 2.4K
13:31 81.85 81.93 81.85 81.91 5.8K
13:32 81.91 81.97 81.91 81.97 2.3K
13:33 82.01 82.02 81.97 81.97 4.8K
13:34 81.97 81.97 81.91 81.92 1.6K
13:35 81.92 81.92 81.85 81.85 1.7K
13:36 81.85 81.89 81.85 81.85 3.3K
13:37 81.82 81.85 81.82 81.85 2.1K
13:38 81.86 81.86 81.86 81.86 1.1K
13:39 81.77 81.81 81.77 81.79 2.2K
13:40 81.79 81.81 81.79 81.79 1.9K
13:41 81.79 81.79 81.76 81.76 0.4K
13:42 81.80 81.80 81.80 81.80 2.0K
13:43 81.81 81.82 81.81 81.81 3.2K
13:44 81.81 81.81 81.81 81.81 0.4K
13:45 81.76 81.76 81.76 81.76 2.0K
13:46 81.74 81.75 81.71 81.75 1.3K
13:47 81.74 81.81 81.74 81.75 3.5K
13:48 81.75 81.76 81.75 81.76 0.5K
13:49 81.78 81.94 81.78 81.88 4.7K
13:50 81.86 81.86 81.81 81.81 3.0K
13:51 81.80 81.80 81.80 81.80 1.8K
13:52 81.80 81.80 81.74 81.74 2.3K
13:53 81.74 81.74 81.74 81.74 0.5K
13:54 81.74 81.74 81.67 81.67 1.1K
13:55 81.67 81.71 81.67 81.69 0.5K
13:56 81.66 81.66 81.66 81.66 2.4K
13:57 81.66 81.66 81.58 81.58 0.6K
13:58 81.54 81.54 81.54 81.54 2.7K
13:59 81.54 81.54 81.51 81.52 5.6K
14:00 81.52 81.58 81.52 81.58 2.6K
14:01 81.58 81.58 81.58 81.58 2.5K
14:02 81.58 81.58 81.53 81.53 1.1K
14:03 81.53 81.60 81.53 81.60 0.7K
14:04 81.58 81.61 81.58 81.61 2.0K
14:05 81.59 81.60 81.59 81.60 1.6K
14:06 81.60 81.60 81.55 81.55 2.6K
14:07 81.55 81.55 81.55 81.55 0.6K
14:08 81.55 81.55 81.53 81.53 0.8K
14:09 81.53 81.53 81.53 81.53 0.7K
14:10 81.53 81.56 81.53 81.55 4.6K
14:11 81.55 81.55 81.55 81.55 1.0K
14:12 81.55 81.55 81.55 81.55 1.1K
14:13 81.57 81.57 81.51 81.51 3.3K
14:14 81.51 81.53 81.51 81.53 0.8K
14:15 81.53 81.53 81.51 81.51 1.3K
14:16 81.51 81.51 81.47 81.47 2.9K
14:17 81.47 81.47 81.43 81.43 1.0K
14:18 81.43 81.43 81.43 81.43 0.6K
14:19 81.43 81.43 81.40 81.40 0.4K
14:20 81.40 81.41 81.40 81.40 4.3K
14:21 81.40 81.40 81.40 81.40 0.6K
14:22 81.40 81.43 81.34 81.34 2.2K
14:23 81.34 81.34 81.31 81.31 1.6K
14:24 81.31 81.31 81.30 81.30 5.2K
14:25 81.30 81.32 81.30 81.32 1.6K
14:26 81.32 81.32 81.32 81.32 0.3K
14:27 81.32 81.33 81.30 81.33 2.6K
14:28 81.28 81.28 81.28 81.28 2.1K
14:29 81.28 81.28 81.28 81.28 0.5K
14:30 81.28 81.30 81.28 81.30 1.8K
14:31 81.31 81.37 81.31 81.37 4.4K
14:32 81.37 81.37 81.36 81.36 1.4K
14:33 81.36 81.44 81.36 81.43 2.8K
14:34 81.38 81.41 81.38 81.41 1.4K
14:35 81.41 81.41 81.39 81.39 1.3K
14:36 81.34 81.38 81.34 81.36 2.9K
14:37 81.36 81.36 81.35 81.35 1.1K
14:38 81.35 81.35 81.23 81.23 14.8K
14:39 81.23 81.32 81.23 81.32 3.7K
14:40 81.32 81.36 81.32 81.35 1.4K
14:41 81.35 81.37 81.34 81.37 1.8K
14:42 81.37 81.37 81.37 81.37 2.7K
14:43 81.37 81.40 81.37 81.40 0.6K
14:44 81.41 81.45 81.41 81.43 3.5K
14:45 81.44 81.44 81.42 81.43 1.6K
14:46 81.45 81.45 81.38 81.38 2.4K
14:47 81.38 81.38 81.34 81.38 3.2K
14:48 81.38 81.41 81.38 81.41 0.6K
14:49 81.39 81.40 81.37 81.37 5.1K
14:50 81.42 81.42 81.42 81.42 5.9K
14:51 81.42 81.45 81.42 81.45 5.1K
14:52 81.45 81.45 81.36 81.36 5.4K
14:53 81.30 81.30 81.25 81.25 4.3K
14:54 81.25 81.25 81.23 81.23 1.5K
14:55 81.23 81.24 81.21 81.24 2.8K
14:56 81.27 81.27 81.22 81.22 3.8K
14:57 81.22 81.26 81.22 81.26 2.0K
14:58 81.26 81.26 81.13 81.13 3.5K
14:59 81.14 81.14 81.12 81.12 4.1K
15:00 81.12 81.12 81.10 81.11 1.4K
15:01 81.11 81.13 81.10 81.13 5.6K
15:02 81.13 81.13 81.03 81.03 2.6K
15:03 80.98 81.00 80.98 80.98 2.0K
15:04 80.97 80.99 80.95 80.99 8.7K
15:05 80.99 81.00 80.99 81.00 2.2K
15:06 81.01 81.01 80.99 80.99 3.1K
15:07 80.99 81.01 80.99 80.99 1.5K
15:08 80.98 81.00 80.98 80.99 0.6K
15:09 80.96 80.96 80.95 80.95 3.0K
15:10 80.95 80.95 80.92 80.92 4.2K
15:11 80.91 80.94 80.91 80.94 5.8K
15:12 80.94 80.94 80.85 80.89 6.6K
15:13 80.89 80.89 80.86 80.86 2.6K
15:14 80.86 80.95 80.86 80.95 3.1K
15:15 80.97 80.97 80.97 80.97 2.4K
15:16 80.97 80.98 80.93 80.94 5.7K
15:17 80.94 81.00 80.94 81.00 1.5K
15:18 81.01 81.02 81.00 81.00 3.3K
15:19 81.00 81.00 80.94 80.96 5.0K
15:20 80.91 80.94 80.91 80.94 2.8K
15:21 80.94 80.96 80.91 80.96 3.9K
15:22 80.97 80.97 80.92 80.93 4.1K
15:23 80.93 80.96 80.92 80.95 3.2K
15:24 80.95 80.96 80.93 80.93 2.6K
15:25 80.93 80.94 80.91 80.92 5.3K
15:26 80.89 80.92 80.89 80.92 3.5K
15:27 80.91 80.93 80.85 80.85 6.5K
15:28 80.85 80.85 80.81 80.85 2.7K
15:29 80.85 80.85 80.71 80.71 3.1K
15:30 80.71 80.71 80.65 80.69 5.0K
15:31 80.69 80.71 80.69 80.71 2.9K
15:32 80.71 80.71 80.67 80.70 3.4K
15:33 80.70 80.73 80.70 80.70 3.6K
15:34 80.70 80.72 80.70 80.72 4.4K
15:35 80.72 80.79 80.72 80.79 5.9K
15:36 80.78 80.79 80.75 80.78 7.1K
15:37 80.76 80.76 80.73 80.73 3.0K
15:38 80.73 80.73 80.69 80.71 4.3K
15:39 80.69 80.73 80.69 80.73 3.3K
15:40 80.74 80.74 80.64 80.64 6.5K
15:41 80.69 80.69 80.63 80.68 6.4K
15:42 80.68 80.71 80.67 80.67 4.4K
15:43 80.67 80.67 80.67 80.67 5.2K
15:44 80.69 80.70 80.67 80.67 4.6K
15:45 80.67 80.69 80.67 80.69 9.8K
15:46 80.71 80.74 80.69 80.74 5.8K
15:47 80.74 80.86 80.74 80.86 6.3K
15:48 80.87 80.90 80.85 80.88 4.6K
15:49 80.88 80.95 80.88 80.92 9.1K
15:50 80.88 80.96 80.88 80.96 8.5K
15:51 80.98 80.98 80.81 80.84 17.6K
15:52 80.84 80.86 80.76 80.78 13.9K
15:53 80.75 80.77 80.69 80.72 13.1K
15:54 80.71 80.72 80.65 80.66 12.6K
15:55 80.64 80.65 80.61 80.63 22.4K
15:56 80.63 80.77 80.63 80.73 17.2K
15:57 80.73 80.74 80.72 80.73 19.2K
15:58 80.72 80.72 80.67 80.70 27.5K
15:59 80.69 80.70 80.66 80.66 27.6K
16:00 80.75 80.94 80.75 80.92 735.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available