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 76.95 77.43 76.76 76.77 12.3K
09:32 76.81 76.81 76.81 76.81 0.9K
09:33 76.81 76.81 76.81 76.81 0.1K
09:34 76.81 77.05 76.81 77.05 4.0K
09:35 76.90 77.06 76.90 77.06 0.4K
09:36 77.19 77.19 76.97 76.97 2.5K
09:37 76.97 76.97 76.97 76.97 0.0K
09:38 76.97 76.97 76.97 76.97 0.4K
09:39 76.97 76.98 76.97 76.98 0.6K
09:40 76.98 77.04 76.98 77.04 0.3K
09:41 77.04 77.19 77.04 77.19 2.5K
09:42 77.19 77.19 77.19 77.19 0.2K
09:43 77.19 77.19 77.19 77.19 0.4K
09:44 77.29 77.29 76.94 77.21 1.0K
09:45 77.21 77.21 76.90 77.10 0.5K
09:46 76.90 76.90 76.90 76.90 3.1K
09:47 76.90 76.94 76.82 76.94 1.7K
09:48 76.94 76.94 76.77 76.77 1.1K
09:49 76.77 76.77 76.77 76.77 0.3K
09:50 76.77 76.77 76.77 76.77 0.0K
09:51 76.88 76.88 76.88 76.88 0.4K
09:52 76.88 76.89 76.88 76.89 0.9K
09:53 76.89 76.93 76.89 76.93 1.1K
09:54 76.99 77.03 76.99 77.03 4.4K
09:55 77.03 77.03 76.94 77.01 2.2K
09:56 77.00 77.04 77.00 77.04 0.4K
09:57 77.04 77.04 76.85 76.85 3.2K
09:58 76.85 76.85 76.85 76.85 1.1K
09:59 77.01 77.01 77.01 77.01 0.2K
10:00 77.01 77.01 77.01 77.01 0.5K
10:01 77.01 77.01 76.93 76.93 2.5K
10:02 77.04 77.04 76.98 76.98 1.8K
10:03 76.98 77.11 76.98 77.11 0.3K
10:04 77.11 77.11 77.05 77.05 1.8K
10:05 77.05 77.07 77.05 77.07 0.8K
10:06 76.99 77.05 76.99 77.05 0.7K
10:07 77.05 77.06 77.01 77.01 2.7K
10:08 77.00 77.10 77.00 77.10 3.8K
10:09 77.11 77.11 77.11 77.11 1.1K
10:10 77.11 77.11 77.11 77.11 0.6K
10:11 77.11 77.11 77.11 77.11 0.2K
10:12 77.11 77.23 77.11 77.23 2.6K
10:13 77.36 77.38 77.36 77.36 6.4K
10:14 77.39 77.40 77.39 77.39 1.0K
10:15 77.44 77.44 77.24 77.29 8.8K
10:16 77.29 77.31 77.29 77.31 0.7K
10:17 77.32 77.32 77.25 77.25 1.1K
10:18 77.25 77.32 77.25 77.28 1.9K
10:19 77.28 77.28 77.28 77.28 0.2K
10:20 77.28 77.32 77.28 77.32 0.6K
10:21 77.32 77.32 77.32 77.32 0.7K
10:22 77.32 77.32 77.27 77.27 2.3K
10:23 77.27 77.27 77.21 77.21 2.1K
10:24 77.21 77.21 77.19 77.19 1.1K
10:25 77.19 77.19 77.15 77.15 1.2K
10:26 77.15 77.15 77.15 77.15 0.4K
10:27 77.15 77.22 77.15 77.22 1.9K
10:28 77.24 77.25 77.24 77.25 2.0K
10:29 77.25 77.25 77.17 77.17 1.6K
10:30 77.17 77.17 77.17 77.17 0.5K
10:31 77.22 77.22 77.22 77.22 0.9K
10:32 77.22 77.24 77.21 77.24 0.6K
10:33 77.24 77.33 77.24 77.29 2.6K
10:34 77.29 77.29 77.29 77.29 0.4K
10:35 77.29 77.30 77.29 77.30 0.6K
10:36 77.30 77.33 77.30 77.33 0.5K
10:37 77.33 77.33 77.32 77.32 2.8K
10:38 77.32 77.36 77.32 77.36 2.0K
10:39 77.39 77.39 77.35 77.35 1.1K
10:40 77.35 77.43 77.35 77.40 1.3K
10:41 77.40 77.40 77.39 77.39 1.5K
10:42 77.39 77.39 77.39 77.39 0.2K
10:43 77.39 77.42 77.39 77.42 0.2K
10:44 77.42 77.42 77.42 77.42 0.5K
10:45 77.42 77.42 77.40 77.40 1.3K
10:46 77.41 77.41 77.41 77.41 1.2K
10:47 77.41 77.41 77.41 77.41 0.3K
10:48 77.44 77.44 77.42 77.42 1.4K
10:49 77.42 77.42 77.38 77.38 0.6K
10:50 77.38 77.38 77.35 77.38 2.5K
10:51 77.38 77.38 77.38 77.38 0.3K
10:52 77.47 77.47 77.45 77.45 4.0K
10:53 77.51 77.51 77.51 77.51 1.0K
10:54 77.51 77.53 77.50 77.50 2.0K
10:55 77.50 77.56 77.50 77.56 1.0K
10:56 77.56 77.56 77.48 77.48 0.9K
10:57 77.48 77.51 77.48 77.51 1.1K
10:58 77.51 77.54 77.51 77.54 0.5K
10:59 77.54 77.54 77.54 77.54 0.3K
11:00 77.54 77.55 77.54 77.55 0.4K
11:01 77.55 77.56 77.55 77.56 0.9K
11:02 77.56 77.56 77.56 77.56 0.3K
11:03 77.56 77.56 77.56 77.56 0.3K
11:04 77.56 77.66 77.56 77.66 2.6K
11:05 77.66 77.66 77.65 77.65 0.7K
11:06 77.66 77.69 77.66 77.69 2.8K
11:07 77.71 77.74 77.71 77.71 1.5K
11:08 77.71 77.74 77.71 77.74 0.6K
11:09 77.74 77.74 77.71 77.71 3.3K
11:10 77.71 77.76 77.71 77.76 0.7K
11:11 77.73 77.73 77.70 77.70 9.4K
11:12 77.70 77.76 77.70 77.76 0.8K
11:13 77.76 77.76 77.76 77.76 0.3K
11:14 77.71 77.73 77.71 77.73 0.6K
11:15 77.73 77.73 77.70 77.70 2.9K
11:16 77.70 77.70 77.70 77.70 0.7K
11:17 77.70 77.70 77.68 77.68 0.9K
11:18 77.68 77.70 77.68 77.70 1.8K
11:19 77.70 77.70 77.70 77.70 0.6K
11:20 77.73 77.74 77.71 77.74 1.2K
11:21 77.74 77.74 77.74 77.74 0.7K
11:22 77.74 77.74 77.72 77.72 0.5K
11:23 77.80 77.80 77.70 77.70 3.8K
11:24 77.70 77.70 77.70 77.70 0.8K
11:25 77.70 77.70 77.70 77.70 0.7K
11:26 77.70 77.70 77.70 77.70 0.7K
11:27 77.77 77.78 77.77 77.78 1.4K
11:28 77.78 77.81 77.78 77.81 0.3K
11:29 77.81 77.81 77.76 77.76 1.1K
11:30 77.76 77.76 77.76 77.76 0.4K
11:31 77.76 77.76 77.76 77.76 0.2K
11:32 77.76 77.81 77.76 77.81 1.7K
11:33 77.81 77.82 77.81 77.82 0.7K
11:34 77.82 77.82 77.82 77.82 0.7K
11:35 77.82 77.86 77.82 77.86 2.2K
11:36 77.87 77.87 77.77 77.77 4.2K
11:37 77.77 77.77 77.77 77.77 0.8K
11:38 77.74 77.74 77.74 77.74 0.5K
11:39 77.74 77.74 77.74 77.74 0.2K
11:40 77.74 77.74 77.70 77.70 1.5K
11:41 77.70 77.70 77.69 77.69 1.1K
11:42 77.69 77.70 77.69 77.70 1.5K
11:43 77.70 77.71 77.70 77.71 0.7K
11:44 77.71 77.71 77.71 77.71 0.7K
11:45 77.71 77.71 77.65 77.65 7.7K
11:46 77.65 77.66 77.65 77.66 1.2K
11:47 77.66 77.66 77.60 77.60 6.2K
11:48 77.60 77.60 77.53 77.53 1.3K
11:49 77.54 77.54 77.31 77.37 48.3K
11:50 77.37 77.37 77.35 77.35 0.6K
11:51 77.35 77.35 77.34 77.34 0.4K
11:52 77.34 77.34 77.34 77.34 0.5K
11:53 77.34 77.40 77.34 77.40 0.5K
11:54 77.40 77.40 77.31 77.32 1.3K
11:55 77.32 77.45 77.32 77.45 2.5K
11:56 77.45 77.45 77.41 77.41 1.0K
11:57 77.44 77.44 77.42 77.42 2.3K
11:58 77.42 77.42 77.42 77.42 0.5K
11:59 77.42 77.43 77.42 77.43 0.5K
12:00 77.43 77.44 77.43 77.44 0.7K
12:01 77.39 77.40 77.39 77.40 1.2K
12:02 77.40 77.40 77.40 77.40 0.1K
12:03 77.40 77.40 77.40 77.40 1.8K
12:04 77.40 77.40 77.40 77.40 0.9K
12:05 77.40 77.42 77.40 77.42 1.0K
12:06 77.42 77.42 77.42 77.42 1.9K
12:07 77.48 77.54 77.47 77.47 2.9K
12:08 77.47 77.47 77.47 77.47 0.1K
12:09 77.47 77.47 77.47 77.47 0.8K
12:10 77.47 77.47 77.47 77.47 0.4K
12:11 77.47 77.53 77.47 77.53 0.8K
12:12 77.52 77.52 77.47 77.51 0.5K
12:13 77.51 77.51 77.51 77.51 0.4K
12:14 77.51 77.51 77.51 77.51 0.4K
12:15 77.51 77.57 77.51 77.54 0.5K
12:16 77.54 77.55 77.54 77.55 1.3K
12:17 77.55 77.55 77.55 77.55 0.4K
12:18 77.55 77.55 77.55 77.55 0.4K
12:19 77.55 77.55 77.48 77.48 1.3K
12:20 77.47 77.47 77.47 77.47 0.4K
12:21 77.47 77.47 77.47 77.47 0.3K
12:22 77.47 77.50 77.47 77.50 1.5K
12:23 77.50 77.50 77.50 77.50 0.1K
12:24 77.50 77.50 77.50 77.50 0.3K
12:25 77.50 77.50 77.50 77.50 0.0K
12:26 77.50 77.51 77.50 77.51 0.3K
12:27 77.51 77.51 77.51 77.51 0.3K
12:28 77.51 77.52 77.51 77.52 1.0K
12:29 77.52 77.52 77.52 77.52 0.3K
12:30 77.52 77.52 77.51 77.52 1.0K
12:31 77.52 77.52 77.52 77.52 0.6K
12:32 77.53 77.53 77.53 77.53 0.5K
12:33 77.53 77.55 77.51 77.52 1.3K
12:34 77.52 77.52 77.52 77.52 0.9K
12:35 77.52 77.57 77.52 77.57 0.3K
12:36 77.57 77.57 77.57 77.57 2.0K
12:37 77.61 77.61 77.61 77.61 1.4K
12:38 77.61 77.61 77.61 77.61 1.1K
12:39 77.61 77.61 77.60 77.60 1.3K
12:40 77.60 77.60 77.60 77.60 1.1K
12:41 77.60 77.60 77.60 77.60 0.0K
12:42 77.60 77.60 77.60 77.60 0.2K
12:43 77.61 77.62 77.61 77.62 2.5K
12:44 77.62 77.62 77.62 77.62 0.7K
12:45 77.62 77.63 77.62 77.63 0.5K
12:46 77.63 77.63 77.63 77.63 1.3K
12:47 77.63 77.63 77.60 77.61 1.7K
12:48 77.61 77.61 77.61 77.61 0.3K
12:49 77.61 77.65 77.61 77.65 1.0K
12:50 77.65 77.65 77.65 77.65 2.5K
12:51 77.65 77.75 77.65 77.75 0.5K
12:52 77.67 77.67 77.67 77.67 1.3K
12:53 77.67 77.67 77.67 77.67 0.1K
12:54 77.73 77.75 77.68 77.75 1.6K
12:55 77.75 77.76 77.75 77.76 1.5K
12:56 77.76 77.76 77.76 77.76 0.3K
12:57 77.76 77.76 77.69 77.69 1.3K
12:58 77.69 77.69 77.68 77.68 1.5K
12:59 77.68 77.68 77.68 77.68 0.7K
13:00 77.68 77.71 77.68 77.71 1.2K
13:01 77.71 77.74 77.71 77.74 2.1K
13:02 77.74 77.77 77.74 77.77 0.9K
13:03 77.77 77.78 77.77 77.78 0.2K
13:04 77.78 77.78 77.75 77.78 0.6K
13:05 77.78 77.83 77.78 77.83 1.6K
13:06 77.83 77.87 77.83 77.87 0.1K
13:07 77.87 77.87 77.87 77.87 1.1K
13:08 77.87 77.96 77.87 77.96 1.8K
13:09 78.01 78.01 77.97 77.99 1.9K
13:10 77.99 77.99 77.97 77.97 2.6K
13:11 77.97 78.05 77.97 78.02 3.5K
13:12 78.02 78.03 78.02 78.02 0.6K
13:13 78.02 78.07 78.02 78.07 1.7K
13:14 78.07 78.07 78.03 78.03 3.5K
13:15 78.03 78.03 78.01 78.01 1.2K
13:16 78.02 78.02 77.97 77.97 3.0K
13:17 77.96 77.98 77.96 77.98 1.4K
13:18 77.98 77.98 77.95 77.95 1.3K
13:19 77.95 77.95 77.95 77.95 1.4K
13:20 77.95 77.95 77.95 77.95 0.7K
13:21 77.95 77.98 77.95 77.96 4.9K
13:22 77.96 77.96 77.92 77.92 1.7K
13:23 77.89 77.92 77.89 77.92 1.8K
13:24 77.92 77.93 77.92 77.93 0.8K
13:25 77.93 77.96 77.93 77.96 1.8K
13:26 77.96 77.96 77.96 77.96 0.8K
13:27 77.95 77.98 77.95 77.95 1.8K
13:28 77.95 77.95 77.92 77.92 2.0K
13:29 77.92 77.95 77.92 77.95 0.9K
13:30 77.95 77.95 77.92 77.95 2.1K
13:31 77.95 77.95 77.89 77.89 3.5K
13:32 77.89 77.91 77.89 77.91 0.4K
13:33 77.90 77.90 77.89 77.89 2.9K
13:34 77.90 77.93 77.87 77.88 5.5K
13:35 77.88 77.91 77.88 77.91 3.3K
13:36 77.91 77.92 77.91 77.92 1.7K
13:37 77.92 78.00 77.90 78.00 11.7K
13:38 77.97 77.98 77.97 77.98 7.1K
13:39 78.02 78.04 78.02 78.04 0.9K
13:40 78.04 78.07 78.04 78.07 1.2K
13:41 78.07 78.07 78.07 78.07 1.1K
13:42 78.06 78.06 78.03 78.05 4.9K
13:43 78.05 78.05 78.02 78.02 3.7K
13:44 78.02 78.04 77.99 77.99 6.3K
13:45 77.99 77.99 77.99 77.99 0.7K
13:46 78.00 78.00 77.94 77.94 4.1K
13:47 77.94 77.94 77.94 77.94 1.2K
13:48 77.94 77.94 77.92 77.92 1.3K
13:49 77.90 77.91 77.88 77.88 2.5K
13:50 77.88 77.91 77.88 77.90 10.7K
13:51 77.90 77.90 77.82 77.82 5.0K
13:52 77.82 77.82 77.82 77.82 1.1K
13:53 77.85 77.87 77.82 77.84 3.8K
13:54 77.84 77.84 77.84 77.84 1.0K
13:55 77.86 77.92 77.86 77.92 4.3K
13:56 77.92 77.92 77.92 77.92 2.0K
13:57 77.96 77.96 77.95 77.96 2.5K
13:58 77.92 77.92 77.91 77.91 2.0K
13:59 77.91 77.94 77.91 77.94 1.8K
14:00 77.94 77.95 77.94 77.94 1.2K
14:01 77.94 77.96 77.94 77.94 2.1K
14:02 77.94 77.94 77.91 77.91 5.7K
14:03 77.92 77.95 77.92 77.92 1.6K
14:04 77.92 77.97 77.92 77.94 5.2K
14:05 77.94 77.94 77.94 77.94 2.1K
14:06 77.94 77.98 77.94 77.94 5.0K
14:07 77.94 77.95 77.94 77.95 4.1K
14:08 77.95 77.96 77.95 77.96 1.3K
14:09 77.96 77.98 77.96 77.98 2.2K
14:10 77.93 77.93 77.93 77.93 5.7K
14:11 77.93 77.94 77.93 77.94 3.4K
14:12 77.96 77.96 77.93 77.93 17.0K
14:13 77.93 77.97 77.93 77.97 2.2K
14:14 77.97 77.97 77.97 77.97 0.6K
14:15 77.99 77.99 77.93 77.93 5.6K
14:16 77.93 77.95 77.93 77.95 0.5K
14:17 77.95 77.95 77.91 77.92 7.9K
14:18 77.92 77.96 77.92 77.94 9.7K
14:19 77.94 77.95 77.93 77.93 3.0K
14:20 77.93 77.94 77.93 77.93 11.1K
14:21 77.93 77.93 77.90 77.91 2.6K
14:22 77.91 77.91 77.81 77.81 30.8K
14:23 77.81 77.88 77.81 77.88 7.9K
14:24 77.88 77.93 77.88 77.93 0.4K
14:25 77.93 77.94 77.93 77.93 2.1K
14:26 77.93 77.93 77.90 77.90 2.6K
14:27 77.90 77.90 77.88 77.89 2.8K
14:28 77.89 77.89 77.89 77.89 1.4K
14:29 77.89 77.91 77.87 77.87 5.6K
14:30 77.87 77.89 77.87 77.87 4.7K
14:31 77.84 77.89 77.84 77.89 3.1K
14:32 77.89 77.94 77.89 77.94 1.6K
14:33 77.94 77.94 77.86 77.89 3.8K
14:34 77.89 77.91 77.89 77.91 1.3K
14:35 77.91 77.91 77.88 77.90 1.6K
14:36 77.90 77.90 77.90 77.90 2.0K
14:37 77.94 77.99 77.94 77.99 2.4K
14:38 78.01 78.01 78.00 78.00 1.2K
14:39 78.00 78.09 78.00 78.09 2.9K
14:40 78.06 78.06 78.03 78.03 5.3K
14:41 78.03 78.03 78.03 78.03 0.5K
14:42 78.06 78.09 78.06 78.09 4.5K
14:43 78.06 78.11 78.06 78.08 12.7K
14:44 78.08 78.08 78.07 78.07 5.3K
14:45 78.13 78.13 78.12 78.12 10.3K
14:46 78.16 78.16 78.15 78.15 3.1K
14:47 78.12 78.12 78.12 78.12 1.5K
14:48 78.12 78.12 78.10 78.10 3.6K
14:49 78.10 78.12 78.10 78.12 3.1K
14:50 78.12 78.12 78.12 78.12 2.3K
14:51 78.16 78.20 78.16 78.16 12.1K
14:52 78.16 78.16 78.12 78.13 3.5K
14:53 78.13 78.22 78.10 78.22 19.3K
14:54 78.22 78.33 78.22 78.33 4.4K
14:55 78.33 78.41 78.33 78.38 3.7K
14:56 78.37 78.38 78.31 78.31 81.1K
14:57 78.30 78.31 78.27 78.27 8.3K
14:58 78.27 78.27 78.26 78.26 4.2K
14:59 78.26 78.26 78.22 78.22 5.7K
15:00 78.22 78.22 78.16 78.16 6.0K
15:01 78.16 78.26 78.16 78.24 11.4K
15:02 78.24 78.25 78.22 78.24 6.6K
15:03 78.20 78.20 78.20 78.20 3.1K
15:04 78.23 78.25 78.23 78.25 2.2K
15:05 78.25 78.27 78.25 78.27 2.2K
15:06 78.28 78.30 78.26 78.26 4.0K
15:07 78.26 78.26 78.26 78.26 1.6K
15:08 78.25 78.25 78.22 78.22 6.3K
15:09 78.22 78.23 78.18 78.23 3.9K
15:10 78.26 78.27 78.25 78.26 2.8K
15:11 78.30 78.31 78.30 78.31 6.4K
15:12 78.31 78.34 78.30 78.34 4.1K
15:13 78.34 78.37 78.34 78.37 3.7K
15:14 78.38 78.41 78.33 78.33 12.6K
15:15 78.33 78.33 78.29 78.29 1.7K
15:16 78.30 78.30 78.28 78.28 2.9K
15:17 78.29 78.32 78.29 78.32 4.2K
15:18 78.32 78.32 78.27 78.27 4.5K
15:19 78.24 78.24 78.16 78.16 4.2K
15:20 78.16 78.17 78.14 78.17 4.6K
15:21 78.17 78.26 78.17 78.23 3.2K
15:22 78.23 78.25 78.23 78.25 1.1K
15:23 78.27 78.38 78.27 78.37 16.9K
15:24 78.38 78.42 78.38 78.42 53.5K
15:25 78.42 78.47 78.42 78.47 2.9K
15:26 78.38 78.39 78.38 78.39 6.1K
15:27 78.37 78.40 78.36 78.40 8.5K
15:28 78.40 78.40 78.39 78.39 1.9K
15:29 78.41 78.42 78.40 78.40 4.3K
15:30 78.40 78.41 78.35 78.36 15.4K
15:31 78.36 78.36 78.28 78.31 4.2K
15:32 78.31 78.33 78.31 78.33 3.2K
15:33 78.33 78.34 78.33 78.34 6.9K
15:34 78.34 78.35 78.30 78.30 5.2K
15:35 78.34 78.41 78.34 78.40 15.1K
15:36 78.42 78.42 78.39 78.41 5.0K
15:37 78.43 78.54 78.40 78.54 7.5K
15:38 78.53 78.55 78.45 78.45 13.4K
15:39 78.45 78.48 78.45 78.47 4.6K
15:40 78.47 78.47 78.47 78.47 4.1K
15:41 78.44 78.44 78.43 78.43 5.0K
15:42 78.45 78.51 78.45 78.48 9.9K
15:43 78.50 78.51 78.49 78.51 7.0K
15:44 78.49 78.52 78.46 78.52 12.5K
15:45 78.52 78.52 78.50 78.52 4.6K
15:46 78.52 78.64 78.52 78.64 15.9K
15:47 78.65 78.67 78.60 78.60 9.7K
15:48 78.60 78.63 78.60 78.63 5.9K
15:49 78.65 78.65 78.64 78.65 6.9K
15:50 78.63 78.64 78.56 78.58 14.2K
15:51 78.54 78.54 78.49 78.53 15.7K
15:52 78.47 78.57 78.47 78.57 13.7K
15:53 78.61 78.63 78.61 78.61 12.3K
15:54 78.61 78.61 78.57 78.60 25.3K
15:55 78.60 78.69 78.60 78.69 12.8K
15:56 78.68 78.68 78.63 78.65 18.2K
15:57 78.65 78.71 78.63 78.66 27.5K
15:58 78.66 78.66 78.64 78.65 26.6K
15:59 78.66 78.71 78.66 78.67 39.3K
16:00 78.66 78.67 78.60 78.62 379.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available