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 81.77 82.47 81.50 81.50 21.4K
09:32 81.50 81.70 81.50 81.70 4.2K
09:33 81.66 81.75 81.66 81.75 1.4K
09:34 81.75 81.75 81.75 81.75 0.3K
09:35 81.94 81.94 81.80 81.80 1.0K
09:36 81.96 81.96 81.81 81.81 1.1K
09:37 81.96 81.96 81.96 81.96 0.6K
09:38 81.84 81.84 81.84 81.84 0.5K
09:39 81.84 82.06 81.84 81.96 0.5K
09:40 82.12 82.12 82.12 82.12 4.8K
09:41 82.12 82.28 82.12 82.28 2.3K
09:42 82.28 82.28 82.28 82.28 0.6K
09:43 82.38 82.38 82.38 82.38 1.7K
09:44 82.38 82.38 82.38 82.38 1.1K
09:45 82.38 82.53 82.38 82.53 0.7K
09:46 82.54 82.59 82.54 82.59 2.2K
09:47 82.53 82.63 82.53 82.53 2.7K
09:48 82.43 82.68 82.43 82.68 2.9K
09:49 82.68 82.68 82.64 82.64 1.6K
09:50 82.64 82.95 82.64 82.95 5.9K
09:51 82.99 82.99 82.99 82.99 3.9K
09:52 83.01 83.13 83.00 83.13 6.1K
09:53 83.04 83.19 83.04 83.19 20.1K
09:54 83.10 83.27 83.10 83.19 24.0K
09:55 82.98 82.98 82.93 82.93 10.6K
09:56 82.93 83.01 82.93 83.01 1.4K
09:57 83.01 83.01 83.01 83.01 0.5K
09:58 83.01 83.01 82.97 82.97 1.9K
09:59 82.90 82.97 82.90 82.91 2.5K
10:00 82.93 82.93 82.73 82.87 2.5K
10:01 82.83 82.83 82.77 82.77 3.0K
10:02 82.77 82.85 82.77 82.85 1.6K
10:03 82.87 82.89 82.81 82.89 2.9K
10:04 82.89 82.91 82.88 82.88 1.7K
10:05 82.84 82.84 82.80 82.80 6.3K
10:06 82.80 82.80 82.79 82.79 1.0K
10:07 82.79 82.79 82.79 82.79 1.1K
10:08 82.61 82.61 82.61 82.61 0.8K
10:09 82.61 82.65 82.61 82.64 3.0K
10:10 82.64 82.64 82.52 82.52 2.2K
10:11 82.52 82.52 82.52 82.52 2.0K
10:12 82.52 82.52 82.33 82.33 1.3K
10:13 82.32 82.32 82.27 82.27 3.6K
10:14 82.27 82.27 82.24 82.24 1.6K
10:15 82.24 82.24 82.13 82.13 9.8K
10:16 82.13 82.13 82.07 82.07 1.2K
10:17 82.07 82.07 81.95 81.95 2.9K
10:18 81.95 82.05 81.95 82.00 3.1K
10:19 82.00 82.08 82.00 82.08 2.0K
10:20 82.08 82.08 82.06 82.06 1.1K
10:21 82.06 82.10 82.06 82.07 4.4K
10:22 82.07 82.07 82.07 82.07 0.8K
10:23 82.07 82.08 82.07 82.08 1.4K
10:24 82.12 82.19 82.12 82.16 12.5K
10:25 82.16 82.16 82.16 82.16 4.5K
10:26 82.16 82.16 82.16 82.16 0.7K
10:27 82.16 82.20 82.08 82.20 1.5K
10:28 82.16 82.27 82.16 82.27 3.4K
10:29 82.36 82.36 82.36 82.36 4.7K
10:30 82.35 82.35 82.27 82.35 2.1K
10:31 82.35 82.35 82.35 82.35 1.4K
10:32 82.35 82.35 82.17 82.17 3.9K
10:33 82.17 82.23 82.11 82.23 7.5K
10:34 82.18 82.18 82.18 82.18 1.4K
10:35 82.18 82.27 82.18 82.21 3.1K
10:36 82.21 82.21 82.21 82.21 0.6K
10:37 82.21 82.22 82.21 82.22 2.9K
10:38 82.21 82.21 82.21 82.21 1.3K
10:39 82.21 82.23 82.21 82.23 1.1K
10:40 82.23 82.23 82.22 82.22 2.9K
10:41 82.22 82.26 82.22 82.26 2.9K
10:42 82.21 82.22 82.21 82.22 4.4K
10:43 82.22 82.36 82.22 82.36 2.9K
10:44 82.26 82.32 82.26 82.31 2.9K
10:45 82.31 82.31 82.23 82.23 2.2K
10:46 82.23 82.23 82.14 82.22 5.4K
10:47 82.22 82.22 82.22 82.22 1.1K
10:48 82.24 82.28 82.18 82.25 8.1K
10:49 82.34 82.40 82.31 82.40 6.2K
10:50 82.48 82.64 82.48 82.56 5.3K
10:51 82.61 82.66 82.61 82.66 2.2K
10:52 82.66 82.66 82.45 82.45 2.6K
10:53 82.45 82.45 82.44 82.44 0.8K
10:54 82.44 82.44 82.37 82.37 2.4K
10:55 82.37 82.38 82.37 82.38 0.9K
10:56 82.38 82.44 82.38 82.44 1.7K
10:57 82.44 82.52 82.44 82.52 1.2K
10:58 82.47 82.47 82.39 82.39 2.6K
10:59 82.39 82.39 82.39 82.39 1.5K
11:00 82.39 82.58 82.39 82.58 2.7K
11:01 82.58 82.58 82.52 82.52 1.0K
11:02 82.52 82.57 82.52 82.57 1.1K
11:03 82.57 82.57 82.57 82.57 1.2K
11:04 82.57 82.57 82.47 82.47 2.4K
11:05 82.47 82.47 82.47 82.47 1.0K
11:06 82.47 82.47 82.47 82.47 1.4K
11:07 82.47 82.47 82.38 82.38 0.7K
11:08 82.34 82.43 82.34 82.43 4.0K
11:09 82.43 82.43 82.43 82.43 1.0K
11:10 82.43 82.43 82.43 82.43 0.6K
11:11 82.43 82.47 82.43 82.47 1.3K
11:12 82.47 82.47 82.47 82.47 0.7K
11:13 82.47 82.47 82.47 82.47 2.4K
11:14 82.47 82.49 82.47 82.49 1.6K
11:15 82.49 82.49 82.45 82.46 2.4K
11:16 82.46 82.48 82.46 82.48 1.3K
11:17 82.40 82.43 82.40 82.43 4.5K
11:18 82.44 82.44 82.44 82.44 1.3K
11:19 82.44 82.44 82.44 82.44 0.9K
11:20 82.44 82.44 82.44 82.44 1.4K
11:21 82.44 82.51 82.44 82.51 3.3K
11:22 82.55 82.55 82.52 82.53 2.3K
11:23 82.49 82.49 82.46 82.46 2.4K
11:24 82.44 82.44 82.39 82.39 1.5K
11:25 82.41 82.41 82.41 82.41 0.9K
11:26 82.41 82.42 82.41 82.41 1.9K
11:27 82.40 82.40 82.37 82.37 3.0K
11:28 82.37 82.37 82.37 82.37 0.4K
11:29 82.37 82.37 82.34 82.36 3.1K
11:30 82.36 82.36 82.31 82.34 1.7K
11:31 82.34 82.34 82.34 82.34 1.3K
11:32 82.34 82.37 82.34 82.37 1.9K
11:33 82.37 82.39 82.37 82.37 2.0K
11:34 82.37 82.37 82.37 82.37 1.0K
11:35 82.42 82.46 82.42 82.46 1.8K
11:36 82.48 82.51 82.48 82.48 1.5K
11:37 82.48 82.51 82.48 82.51 1.0K
11:38 82.51 82.54 82.51 82.51 3.4K
11:39 82.51 82.52 82.51 82.52 0.5K
11:40 82.52 82.53 82.48 82.53 2.9K
11:41 82.57 82.57 82.49 82.49 1.1K
11:42 82.49 82.49 82.49 82.49 0.5K
11:43 82.49 82.49 82.47 82.47 1.4K
11:44 82.50 82.54 82.50 82.54 2.3K
11:45 82.51 82.51 82.45 82.45 2.4K
11:46 82.45 82.45 82.45 82.45 0.6K
11:47 82.45 82.53 82.45 82.53 2.4K
11:48 82.53 82.53 82.50 82.50 1.3K
11:49 82.50 82.50 82.50 82.50 1.4K
11:50 82.50 82.51 82.50 82.51 2.0K
11:51 82.50 82.50 82.50 82.50 0.4K
11:52 82.50 82.50 82.48 82.50 2.1K
11:53 82.50 82.50 82.50 82.50 0.3K
11:54 82.53 82.53 82.48 82.48 1.7K
11:55 82.48 82.48 82.45 82.45 1.1K
11:56 82.48 82.50 82.48 82.50 2.9K
11:57 82.50 82.50 82.49 82.49 1.1K
11:58 82.55 82.57 82.55 82.57 1.6K
11:59 82.57 82.65 82.57 82.62 2.8K
12:00 82.62 82.64 82.60 82.61 1.2K
12:01 82.64 82.76 82.64 82.72 4.6K
12:02 82.72 82.72 82.69 82.69 12.3K
12:03 82.69 82.69 82.69 82.69 0.4K
12:04 82.69 82.69 82.52 82.53 3.7K
12:05 82.49 82.49 82.42 82.42 3.6K
12:06 82.31 82.31 82.26 82.26 1.8K
12:07 82.26 82.26 82.17 82.17 1.3K
12:08 82.17 82.18 82.17 82.18 1.5K
12:09 82.18 82.18 82.16 82.16 1.5K
12:10 82.15 82.15 82.08 82.12 7.2K
12:11 82.12 82.20 82.12 82.20 7.8K
12:12 82.17 82.17 82.10 82.13 1.9K
12:13 82.13 82.13 82.13 82.13 0.8K
12:14 82.13 82.13 82.12 82.13 2.8K
12:15 82.18 82.19 82.18 82.19 3.5K
12:16 82.19 82.19 82.13 82.13 2.0K
12:17 82.13 82.13 82.12 82.12 0.9K
12:18 82.12 82.12 82.01 82.01 2.7K
12:19 82.01 82.02 82.01 82.02 2.9K
12:20 82.02 82.02 82.02 82.02 0.9K
12:21 82.02 82.05 82.01 82.05 4.7K
12:22 82.05 82.05 82.05 82.05 0.7K
12:23 82.05 82.05 82.05 82.05 1.5K
12:24 82.05 82.09 82.05 82.09 1.6K
12:25 82.09 82.10 82.07 82.07 1.7K
12:26 82.07 82.13 82.07 82.13 2.0K
12:27 82.13 82.16 82.13 82.16 1.6K
12:28 82.16 82.20 82.14 82.20 2.2K
12:29 82.16 82.16 82.16 82.16 1.7K
12:30 82.16 82.16 82.12 82.16 0.6K
12:31 82.16 82.16 82.12 82.14 1.9K
12:32 82.14 82.14 82.10 82.10 0.6K
12:33 82.10 82.19 82.10 82.19 4.2K
12:34 82.19 82.21 82.19 82.21 1.5K
12:35 82.21 82.22 82.21 82.22 0.9K
12:36 82.28 82.28 82.26 82.26 2.1K
12:37 82.26 82.26 82.22 82.26 1.3K
12:38 82.31 82.40 82.29 82.33 6.6K
12:39 82.33 82.38 82.29 82.38 3.0K
12:40 82.38 82.38 82.38 82.38 0.7K
12:41 82.38 82.38 82.38 82.38 0.4K
12:42 82.38 82.38 82.26 82.26 2.2K
12:43 82.26 82.29 82.26 82.29 1.7K
12:44 82.29 82.35 82.29 82.35 5.0K
12:45 82.35 82.35 82.35 82.35 0.5K
12:46 82.31 82.43 82.31 82.43 3.3K
12:47 82.43 82.44 82.38 82.44 1.0K
12:48 82.46 82.46 82.44 82.45 3.7K
12:49 82.41 82.44 82.41 82.44 2.1K
12:50 82.44 82.46 82.44 82.46 1.6K
12:51 82.46 82.55 82.46 82.55 2.1K
12:52 82.58 82.58 82.58 82.58 2.4K
12:53 82.54 82.67 82.54 82.60 1.6K
12:54 82.60 82.69 82.60 82.69 0.9K
12:55 82.65 82.69 82.65 82.65 5.3K
12:56 82.65 82.71 82.64 82.64 3.0K
12:57 82.64 82.64 82.55 82.60 2.3K
12:58 82.60 82.60 82.54 82.54 1.5K
12:59 82.58 82.59 82.52 82.52 8.1K
13:00 82.52 82.52 82.48 82.48 1.6K
13:01 82.48 82.52 82.48 82.52 1.3K
13:02 82.52 82.52 82.52 82.52 2.3K
13:03 82.53 82.53 82.50 82.50 1.8K
13:04 82.50 82.53 82.46 82.53 2.1K
13:05 82.56 82.59 82.56 82.59 1.6K
13:06 82.59 82.64 82.59 82.64 2.1K
13:07 82.64 82.64 82.64 82.64 2.5K
13:08 82.64 82.64 82.63 82.63 0.6K
13:09 82.63 82.63 82.57 82.57 1.2K
13:10 82.57 82.61 82.57 82.61 1.4K
13:11 82.61 82.61 82.61 82.61 0.7K
13:12 82.54 82.54 82.49 82.49 2.2K
13:13 82.49 82.49 82.49 82.49 1.2K
13:14 82.49 82.56 82.49 82.56 2.5K
13:15 82.56 82.57 82.56 82.57 1.1K
13:16 82.61 82.61 82.60 82.60 2.2K
13:17 82.60 82.61 82.60 82.61 2.0K
13:18 82.56 82.56 82.50 82.50 3.8K
13:19 82.50 82.54 82.50 82.54 1.8K
13:20 82.54 82.54 82.53 82.54 1.3K
13:21 82.54 82.54 82.54 82.54 1.5K
13:22 82.54 82.58 82.54 82.58 1.1K
13:23 82.52 82.52 82.52 82.52 1.6K
13:24 82.52 82.52 82.52 82.52 0.8K
13:25 82.50 82.51 82.50 82.51 1.2K
13:26 82.51 82.51 82.46 82.46 1.3K
13:27 82.46 82.46 82.38 82.38 1.9K
13:28 82.38 82.40 82.38 82.40 1.0K
13:29 82.40 82.44 82.40 82.44 1.7K
13:30 82.44 82.44 82.44 82.44 0.4K
13:31 82.44 82.44 82.44 82.44 0.5K
13:32 82.41 82.41 82.33 82.33 1.8K
13:33 82.33 82.34 82.33 82.34 2.5K
13:34 82.30 82.35 82.30 82.35 4.3K
13:35 82.35 82.37 82.35 82.37 1.1K
13:36 82.37 82.37 82.35 82.35 0.8K
13:37 82.35 82.38 82.34 82.38 2.9K
13:38 82.37 82.41 82.37 82.41 2.9K
13:39 82.41 82.41 82.38 82.41 1.1K
13:40 82.41 82.46 82.41 82.46 3.1K
13:41 82.46 82.46 82.41 82.41 0.7K
13:42 82.41 82.44 82.41 82.44 1.2K
13:43 82.44 82.44 82.40 82.40 2.0K
13:44 82.40 82.40 82.40 82.40 1.5K
13:45 82.40 82.40 82.34 82.36 1.5K
13:46 82.36 82.36 82.35 82.35 1.8K
13:47 82.38 82.43 82.38 82.43 1.4K
13:48 82.43 82.47 82.40 82.47 2.9K
13:49 82.47 82.49 82.45 82.45 2.0K
13:50 82.45 82.45 82.45 82.45 0.5K
13:51 82.45 82.45 82.40 82.44 1.4K
13:52 82.44 82.44 82.42 82.42 4.3K
13:53 82.44 82.46 82.44 82.46 2.0K
13:54 82.46 82.48 82.46 82.48 1.6K
13:55 82.48 82.54 82.48 82.54 1.3K
13:56 82.54 82.54 82.54 82.54 0.6K
13:57 82.54 82.54 82.54 82.54 1.0K
13:58 82.52 82.52 82.52 82.52 0.5K
13:59 82.59 82.59 82.59 82.59 1.9K
14:00 82.59 82.59 82.59 82.59 0.6K
14:01 82.59 82.64 82.59 82.64 2.8K
14:02 82.62 82.62 82.62 82.62 4.0K
14:03 82.62 82.65 82.62 82.65 1.3K
14:04 82.65 82.65 82.62 82.64 1.8K
14:05 82.65 82.65 82.61 82.61 1.7K
14:06 82.61 82.61 82.61 82.61 0.7K
14:07 82.61 82.61 82.57 82.57 3.0K
14:08 82.57 82.57 82.53 82.53 1.3K
14:09 82.53 82.55 82.53 82.55 1.1K
14:10 82.55 82.55 82.53 82.53 0.8K
14:11 82.53 82.55 82.53 82.55 1.6K
14:12 82.57 82.57 82.57 82.57 2.2K
14:13 82.58 82.59 82.58 82.58 3.2K
14:14 82.58 82.58 82.56 82.56 1.6K
14:15 82.53 82.55 82.53 82.55 3.5K
14:16 82.54 82.58 82.54 82.58 3.7K
14:17 82.58 82.58 82.58 82.58 1.0K
14:18 82.58 82.59 82.57 82.59 1.1K
14:19 82.56 82.57 82.56 82.57 2.3K
14:20 82.60 82.61 82.60 82.61 2.5K
14:21 82.61 82.61 82.61 82.61 0.7K
14:22 82.61 82.61 82.61 82.61 1.2K
14:23 82.61 82.61 82.61 82.61 0.6K
14:24 82.69 82.70 82.69 82.70 3.3K
14:25 82.63 82.63 82.63 82.63 2.7K
14:26 82.63 82.63 82.63 82.63 1.4K
14:27 82.63 82.63 82.61 82.61 1.4K
14:28 82.58 82.58 82.58 82.58 1.2K
14:29 82.58 82.58 82.56 82.56 1.1K
14:30 82.53 82.53 82.53 82.53 1.6K
14:31 82.53 82.53 82.50 82.51 1.7K
14:32 82.54 82.54 82.51 82.51 2.4K
14:33 82.51 82.53 82.51 82.53 1.8K
14:34 82.53 82.53 82.49 82.49 2.1K
14:35 82.51 82.51 82.51 82.51 2.7K
14:36 82.51 82.52 82.51 82.52 1.2K
14:37 82.50 82.50 82.50 82.50 1.5K
14:38 82.47 82.47 82.47 82.47 1.4K
14:39 82.47 82.49 82.47 82.49 4.5K
14:40 82.49 82.51 82.49 82.51 1.7K
14:41 82.51 82.51 82.51 82.51 1.3K
14:42 82.51 82.54 82.51 82.54 3.5K
14:43 82.54 82.54 82.49 82.49 1.9K
14:44 82.49 82.53 82.49 82.51 17.9K
14:45 82.51 82.51 82.51 82.51 1.7K
14:46 82.51 82.51 82.40 82.40 4.0K
14:47 82.43 82.44 82.43 82.44 1.0K
14:48 82.44 82.44 82.34 82.34 3.1K
14:49 82.34 82.34 82.34 82.34 1.8K
14:50 82.34 82.34 82.29 82.30 1.6K
14:51 82.30 82.30 82.29 82.29 1.8K
14:52 82.29 82.29 82.29 82.29 5.0K
14:53 82.29 82.29 82.29 82.29 38.9K
14:54 82.29 82.40 82.29 82.38 5.2K
14:55 82.38 82.38 82.36 82.36 1.5K
14:56 82.36 82.36 82.34 82.34 1.7K
14:57 82.34 82.34 82.34 82.34 1.9K
14:58 82.34 82.34 82.31 82.31 1.8K
14:59 82.31 82.33 82.30 82.32 1.3K
15:00 82.32 82.33 82.31 82.33 3.9K
15:01 82.34 82.38 82.34 82.35 3.2K
15:02 82.35 82.38 82.34 82.38 2.9K
15:03 82.38 82.38 82.36 82.36 1.1K
15:04 82.36 82.39 82.35 82.35 1.2K
15:05 82.35 82.37 82.35 82.36 2.5K
15:06 82.36 82.39 82.36 82.36 1.8K
15:07 82.36 82.40 82.36 82.40 2.2K
15:08 82.39 82.39 82.35 82.39 2.2K
15:09 82.39 82.44 82.39 82.44 5.4K
15:10 82.44 82.45 82.40 82.45 1.4K
15:11 82.43 82.49 82.43 82.49 3.1K
15:12 82.49 82.49 82.41 82.44 4.1K
15:13 82.44 82.44 82.44 82.44 0.9K
15:14 82.44 82.48 82.44 82.48 2.1K
15:15 82.48 82.48 82.48 82.48 1.3K
15:16 82.48 82.48 82.47 82.47 1.1K
15:17 82.45 82.48 82.45 82.48 2.1K
15:18 82.48 82.48 82.43 82.43 2.7K
15:19 82.43 82.48 82.43 82.48 1.8K
15:20 82.48 82.58 82.48 82.55 3.0K
15:21 82.55 82.55 82.55 82.55 2.5K
15:22 82.55 82.55 82.52 82.55 2.4K
15:23 82.55 82.55 82.48 82.48 3.5K
15:24 82.49 82.51 82.48 82.51 4.2K
15:25 82.51 82.53 82.51 82.53 1.9K
15:26 82.53 82.61 82.53 82.60 6.1K
15:27 82.60 82.60 82.56 82.57 2.8K
15:28 82.57 82.59 82.55 82.55 5.1K
15:29 82.54 82.54 82.54 82.54 2.5K
15:30 82.54 82.57 82.54 82.55 3.2K
15:31 82.55 82.56 82.55 82.55 3.3K
15:32 82.55 82.58 82.55 82.58 4.5K
15:33 82.58 82.61 82.58 82.60 5.9K
15:34 82.60 82.60 82.56 82.56 4.9K
15:35 82.56 82.56 82.51 82.53 5.9K
15:36 82.53 82.55 82.46 82.46 3.6K
15:37 82.46 82.46 82.39 82.39 5.3K
15:38 82.39 82.39 82.35 82.36 5.8K
15:39 82.36 82.39 82.36 82.36 5.1K
15:40 82.36 82.36 82.34 82.36 4.7K
15:41 82.35 82.35 82.28 82.30 3.9K
15:42 82.30 82.30 82.25 82.26 4.6K
15:43 82.26 82.26 82.18 82.22 8.0K
15:44 82.22 82.35 82.22 82.31 8.0K
15:45 82.31 82.35 82.31 82.35 3.1K
15:46 82.35 82.35 82.30 82.33 7.0K
15:47 82.33 82.37 82.33 82.37 5.1K
15:48 82.37 82.39 82.34 82.39 5.7K
15:49 82.39 82.43 82.39 82.43 6.2K
15:50 82.43 82.45 82.43 82.45 6.1K
15:51 82.45 82.45 82.28 82.29 13.1K
15:52 82.29 82.32 82.21 82.25 15.5K
15:53 82.23 82.29 82.21 82.21 16.0K
15:54 82.18 82.21 82.16 82.19 16.6K
15:55 82.19 82.25 82.19 82.25 19.5K
15:56 82.32 82.50 82.32 82.48 26.1K
15:57 82.49 82.50 82.39 82.46 29.8K
15:58 82.46 82.55 82.46 82.54 24.9K
15:59 82.55 82.57 82.52 82.56 35.9K
16:00 82.58 82.61 82.52 82.52 623.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available