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 72.08 72.43 71.51 72.08 42.8K
09:32 72.08 72.08 72.08 72.08 0.8K
09:33 72.08 72.08 72.08 72.08 0.5K
09:34 72.08 72.08 71.53 71.53 9.6K
09:35 71.53 71.53 71.53 71.53 1.3K
09:36 71.58 71.78 70.99 70.99 7.6K
09:37 71.20 71.20 70.80 71.16 1.8K
09:38 71.16 71.16 70.50 70.50 5.5K
09:39 70.50 70.84 70.50 70.84 5.5K
09:40 70.84 70.84 70.84 70.84 0.0K
09:41 70.84 70.84 70.84 70.84 0.2K
09:42 70.46 70.46 70.46 70.46 8.9K
09:43 70.46 70.82 70.46 70.82 1.6K
09:44 70.85 70.85 70.82 70.82 9.8K
09:45 70.58 70.58 70.58 70.58 2.6K
09:46 70.58 70.58 70.38 70.38 3.5K
09:47 70.54 70.68 70.54 70.68 3.5K
09:48 70.68 71.10 70.68 71.10 2.2K
09:49 70.94 71.19 70.94 71.19 1.5K
09:50 71.22 71.34 71.21 71.21 2.7K
09:51 71.21 71.21 71.03 71.17 7.7K
09:52 71.17 71.17 71.07 71.07 6.1K
09:53 71.17 71.27 71.17 71.27 7.9K
09:54 71.25 71.35 71.25 71.35 2.4K
09:55 71.39 71.51 71.39 71.51 1.1K
09:56 71.51 71.52 71.51 71.52 6.3K
09:57 71.52 71.57 71.52 71.57 2.0K
09:58 71.64 71.76 71.64 71.65 4.1K
09:59 71.70 71.75 71.70 71.75 3.3K
10:00 71.75 71.97 71.75 71.97 1.9K
10:01 71.97 72.02 71.97 72.02 2.8K
10:02 72.02 72.02 71.76 71.76 11.0K
10:03 71.71 71.71 71.64 71.64 3.8K
10:04 71.64 71.64 71.64 71.64 8.2K
10:05 71.60 71.60 71.60 71.60 2.8K
10:06 71.67 71.67 71.52 71.52 1.8K
10:07 71.52 71.64 71.52 71.64 2.1K
10:08 71.64 71.64 71.44 71.44 3.7K
10:09 71.44 71.44 71.22 71.30 3.8K
10:10 71.37 71.37 71.36 71.37 2.8K
10:11 71.37 71.70 71.25 71.70 9.9K
10:12 72.22 72.61 72.22 72.61 19.7K
10:13 73.17 73.17 72.95 72.95 6.2K
10:14 73.26 73.26 73.17 73.17 9.3K
10:15 73.54 73.64 73.54 73.64 3.3K
10:16 73.64 73.76 73.64 73.76 7.0K
10:17 73.76 73.93 73.76 73.93 10.1K
10:18 73.93 73.93 73.93 73.93 0.7K
10:19 73.93 74.01 73.80 73.80 7.8K
10:20 73.80 73.80 73.48 73.48 3.8K
10:21 73.48 73.48 73.05 73.05 2.1K
10:22 73.05 73.06 72.90 72.90 2.1K
10:23 72.90 72.90 72.90 72.90 2.2K
10:24 72.90 72.90 72.14 72.14 8.0K
10:25 71.71 71.99 71.71 71.99 9.8K
10:26 71.99 71.99 71.65 71.68 4.0K
10:27 71.68 71.93 71.68 71.93 22.8K
10:28 72.02 72.02 71.90 71.90 3.6K
10:29 72.01 72.01 71.86 71.86 5.7K
10:30 71.79 71.79 71.50 71.59 6.1K
10:31 71.44 71.44 71.44 71.44 5.7K
10:32 71.44 71.44 71.20 71.20 2.4K
10:33 71.20 71.41 71.20 71.38 6.3K
10:34 71.38 71.68 71.38 71.68 7.7K
10:35 71.68 71.70 71.46 71.46 3.9K
10:36 71.46 71.46 71.12 71.12 3.7K
10:37 71.09 71.09 70.90 70.90 2.3K
10:38 70.90 70.90 70.90 70.90 1.3K
10:39 70.90 70.90 70.57 70.57 5.4K
10:40 70.57 70.57 70.46 70.56 3.2K
10:41 70.37 70.37 70.37 70.37 5.8K
10:42 70.40 70.40 70.39 70.39 2.1K
10:43 70.39 70.42 70.39 70.42 4.0K
10:44 70.52 70.52 70.44 70.44 7.5K
10:45 70.44 70.52 70.41 70.43 6.5K
10:46 70.73 70.73 70.70 70.70 9.0K
10:47 70.85 70.96 70.84 70.84 9.5K
10:48 70.78 70.95 70.78 70.86 9.6K
10:49 70.86 70.86 70.78 70.80 4.8K
10:50 70.82 70.95 70.82 70.87 5.2K
10:51 70.84 71.14 70.84 71.14 7.0K
10:52 71.14 71.30 71.14 71.30 5.0K
10:53 71.35 71.43 71.28 71.28 5.7K
10:54 71.28 71.29 71.28 71.29 6.3K
10:55 71.29 71.57 71.29 71.57 4.6K
10:56 71.57 71.76 71.57 71.76 7.5K
10:57 71.65 71.65 71.28 71.28 5.8K
10:58 71.40 71.45 71.39 71.45 3.9K
10:59 71.45 71.55 71.45 71.55 2.3K
11:00 71.44 71.62 71.44 71.62 4.6K
11:01 71.62 71.62 71.61 71.61 2.4K
11:02 71.61 71.61 71.61 71.61 5.1K
11:03 71.84 71.84 71.84 71.84 1.2K
11:04 71.84 71.85 71.84 71.85 2.2K
11:05 71.85 71.95 71.85 71.95 2.6K
11:06 71.91 71.92 71.74 71.74 3.5K
11:07 71.74 71.74 71.70 71.70 1.8K
11:08 71.52 71.52 71.31 71.31 2.5K
11:09 71.31 71.31 71.31 71.31 1.7K
11:10 71.31 71.31 71.28 71.28 2.5K
11:11 71.28 71.37 71.22 71.37 9.5K
11:12 71.37 71.40 71.31 71.31 1.5K
11:13 71.31 71.31 71.28 71.28 5.7K
11:14 71.28 71.28 71.07 71.13 5.9K
11:15 71.13 71.13 70.99 70.99 6.8K
11:16 70.99 70.99 70.00 70.05 9.3K
11:17 70.03 70.15 70.03 70.07 15.3K
11:18 70.26 70.28 70.12 70.12 7.9K
11:19 70.12 70.12 70.04 70.04 3.7K
11:20 70.22 70.36 70.22 70.30 5.6K
11:21 70.30 70.46 70.30 70.41 3.7K
11:22 70.41 70.56 70.32 70.46 8.3K
11:23 70.46 70.52 70.33 70.33 14.4K
11:24 70.33 70.34 70.33 70.34 2.7K
11:25 70.34 70.34 70.25 70.25 7.6K
11:26 70.25 70.25 69.90 69.99 4.9K
11:27 70.00 70.00 70.00 70.00 5.9K
11:28 70.00 70.00 69.91 69.92 2.2K
11:29 69.92 69.92 69.85 69.89 11.2K
11:30 69.89 69.89 69.72 69.72 6.2K
11:31 69.72 69.84 69.72 69.84 4.6K
11:32 69.84 69.89 69.73 69.73 5.9K
11:33 69.73 69.73 69.73 69.73 1.3K
11:34 69.73 69.94 69.73 69.94 7.9K
11:35 69.94 69.94 69.72 69.72 1.6K
11:36 69.72 69.83 69.72 69.83 4.0K
11:37 69.83 70.03 69.80 70.03 4.0K
11:38 70.13 70.13 70.12 70.12 3.1K
11:39 70.15 70.42 70.15 70.29 5.7K
11:40 70.29 70.31 70.29 70.31 0.7K
11:41 70.30 70.36 70.30 70.36 2.6K
11:42 70.36 70.55 70.36 70.55 4.9K
11:43 70.55 70.80 70.55 70.80 1.0K
11:44 70.80 70.80 70.78 70.78 2.1K
11:45 70.74 70.83 70.74 70.83 3.1K
11:46 71.01 71.01 70.77 70.77 8.0K
11:47 70.76 70.81 70.68 70.68 2.6K
11:48 70.66 70.78 70.66 70.78 2.3K
11:49 70.78 70.80 70.78 70.80 1.2K
11:50 70.71 70.80 70.71 70.80 2.0K
11:51 70.80 70.86 70.76 70.76 2.7K
11:52 70.77 70.77 70.69 70.70 2.6K
11:53 70.63 70.63 70.55 70.55 4.1K
11:54 70.55 70.55 70.41 70.41 2.0K
11:55 70.30 70.30 70.19 70.21 5.6K
11:56 70.25 70.27 70.16 70.16 7.4K
11:57 70.10 70.30 70.10 70.27 10.1K
11:58 70.28 70.31 70.26 70.26 3.0K
11:59 70.38 70.40 70.30 70.39 5.3K
12:00 70.34 70.44 70.34 70.35 3.6K
12:01 70.35 70.35 70.35 70.35 1.4K
12:02 70.35 70.35 70.35 70.35 2.4K
12:03 70.35 70.35 70.28 70.31 3.0K
12:04 70.43 70.43 70.33 70.33 1.6K
12:05 70.33 70.33 70.33 70.33 0.7K
12:06 70.33 70.33 70.18 70.18 6.2K
12:07 70.20 70.30 70.18 70.23 16.0K
12:08 70.23 70.25 70.22 70.25 2.9K
12:09 70.25 70.25 70.03 70.03 3.6K
12:10 70.19 70.19 70.14 70.14 4.3K
12:11 70.19 70.19 70.06 70.06 1.5K
12:12 70.06 70.09 70.04 70.04 4.7K
12:13 70.08 70.08 70.00 70.06 17.3K
12:14 70.12 70.12 70.00 70.09 3.2K
12:15 70.17 70.17 70.05 70.08 4.1K
12:16 70.08 70.08 70.03 70.03 1.4K
12:17 69.99 70.06 69.99 70.06 3.8K
12:18 70.13 70.13 70.11 70.11 2.0K
12:19 70.11 70.11 69.96 69.98 11.1K
12:20 70.07 70.07 69.98 70.06 8.5K
12:21 70.00 70.08 69.89 69.89 8.2K
12:22 69.84 70.11 69.84 70.06 9.0K
12:23 69.99 69.99 69.89 69.89 4.3K
12:24 69.86 69.92 69.86 69.92 4.4K
12:25 69.92 70.14 69.92 70.14 2.5K
12:26 70.14 70.14 70.14 70.14 0.8K
12:27 70.17 70.25 70.15 70.16 3.3K
12:28 70.16 70.44 70.16 70.44 5.2K
12:29 70.37 70.43 70.32 70.43 1.9K
12:30 70.39 70.39 70.39 70.39 1.3K
12:31 70.41 70.44 70.37 70.40 2.9K
12:32 70.41 70.46 70.39 70.39 1.9K
12:33 70.39 70.41 70.35 70.38 3.0K
12:34 70.40 70.56 70.40 70.56 4.7K
12:35 70.55 70.55 70.47 70.47 2.7K
12:36 70.47 70.47 70.31 70.36 2.1K
12:37 70.36 70.36 70.36 70.36 0.6K
12:38 70.36 70.37 70.22 70.37 1.0K
12:39 70.30 70.36 70.23 70.23 1.7K
12:40 70.23 70.27 70.23 70.27 2.2K
12:41 70.27 70.27 70.24 70.24 2.8K
12:42 70.24 70.24 70.24 70.24 1.5K
12:43 70.24 70.24 70.04 70.04 3.2K
12:44 70.09 70.11 70.09 70.11 0.8K
12:45 70.00 70.03 69.93 70.03 4.8K
12:46 70.03 70.03 69.92 69.92 2.5K
12:47 69.93 69.96 69.91 69.96 3.0K
12:48 69.96 70.01 69.91 69.99 6.2K
12:49 69.99 69.99 69.66 69.66 2.8K
12:50 69.78 69.89 69.78 69.89 3.5K
12:51 69.82 69.84 69.79 69.84 3.7K
12:52 69.84 69.90 69.82 69.83 1.9K
12:53 69.78 69.78 69.64 69.64 2.8K
12:54 69.73 69.73 69.67 69.67 1.8K
12:55 69.67 69.80 69.67 69.77 4.3K
12:56 69.77 69.87 69.77 69.80 2.1K
12:57 69.80 69.80 69.77 69.77 2.9K
12:58 69.77 69.77 69.71 69.72 1.4K
12:59 69.73 69.73 69.58 69.58 8.9K
13:00 69.58 69.66 69.58 69.64 1.9K
13:01 69.64 70.39 69.64 70.39 12.4K
13:02 70.39 70.62 70.39 70.62 2.8K
13:03 70.62 70.62 70.41 70.41 3.4K
13:04 70.41 70.41 70.06 70.06 1.8K
13:05 70.06 70.06 69.94 69.94 1.6K
13:06 69.69 69.80 69.67 69.67 3.1K
13:07 69.77 69.82 69.77 69.82 7.8K
13:08 69.76 69.76 69.76 69.76 3.4K
13:09 69.76 69.88 69.76 69.88 2.3K
13:10 69.88 69.92 69.87 69.92 2.3K
13:11 69.92 70.06 69.88 70.06 4.7K
13:12 70.06 70.06 69.89 69.89 4.6K
13:13 69.89 69.89 69.89 69.89 0.5K
13:14 70.01 70.25 70.01 70.25 3.4K
13:15 70.26 70.55 70.26 70.55 1.6K
13:16 70.55 70.55 70.50 70.50 0.5K
13:17 70.50 70.76 70.50 70.76 1.4K
13:18 70.76 70.76 70.61 70.61 2.2K
13:19 70.61 70.61 70.61 70.61 0.2K
13:20 70.63 70.63 70.62 70.62 2.3K
13:21 70.70 70.74 70.62 70.74 1.1K
13:22 70.74 70.74 70.57 70.57 1.5K
13:23 70.57 70.59 70.51 70.56 2.5K
13:24 70.62 70.66 70.60 70.66 4.4K
13:25 70.69 70.81 70.69 70.76 3.1K
13:26 70.76 70.77 70.68 70.68 1.4K
13:27 70.68 70.79 70.68 70.72 1.4K
13:28 70.72 70.74 70.68 70.69 2.5K
13:29 70.64 70.69 70.63 70.69 3.1K
13:30 70.68 70.81 70.65 70.81 7.7K
13:31 70.81 70.81 70.78 70.78 1.9K
13:32 70.78 70.78 70.59 70.59 1.6K
13:33 70.59 70.63 70.59 70.63 7.0K
13:34 70.63 70.63 70.54 70.56 2.7K
13:35 70.74 70.85 70.74 70.75 10.2K
13:36 70.85 70.87 70.85 70.87 1.8K
13:37 70.77 70.89 70.77 70.89 3.1K
13:38 70.89 70.92 70.89 70.92 2.7K
13:39 70.92 70.94 70.78 70.78 2.0K
13:40 70.78 71.00 70.78 71.00 2.5K
13:41 71.00 71.00 70.84 70.84 3.9K
13:42 70.84 70.96 70.84 70.96 5.4K
13:43 70.96 70.96 70.96 70.96 0.8K
13:44 71.02 71.02 70.99 70.99 1.9K
13:45 70.99 71.10 70.99 71.08 2.8K
13:46 71.08 71.17 71.08 71.13 4.6K
13:47 71.17 71.26 70.89 71.26 5.4K
13:48 71.29 71.32 71.29 71.32 2.1K
13:49 71.31 71.31 71.31 71.31 0.6K
13:50 71.32 71.41 71.31 71.31 6.6K
13:51 71.31 71.31 71.21 71.21 3.0K
13:52 71.21 71.38 71.21 71.38 8.0K
13:53 71.34 71.34 71.23 71.23 5.2K
13:54 71.23 71.24 71.15 71.24 4.3K
13:55 71.27 71.37 71.27 71.31 7.4K
13:56 71.29 71.29 71.05 71.05 2.5K
13:57 71.05 71.14 70.99 70.99 3.0K
13:58 70.99 71.06 70.95 70.96 3.0K
13:59 71.03 71.23 71.03 71.16 3.2K
14:00 71.16 71.21 71.15 71.19 4.7K
14:01 71.18 71.30 71.14 71.30 3.7K
14:02 71.29 71.29 71.16 71.16 3.0K
14:03 71.16 71.16 71.00 71.00 1.9K
14:04 71.00 71.15 71.00 71.07 8.9K
14:05 71.09 71.17 71.09 71.15 8.8K
14:06 71.15 71.21 71.06 71.06 4.8K
14:07 71.06 71.07 71.01 71.01 3.3K
14:08 70.94 71.12 70.94 71.12 5.4K
14:09 71.12 71.30 71.12 71.15 7.4K
14:10 71.15 71.21 71.09 71.21 3.7K
14:11 71.17 71.43 71.17 71.38 6.6K
14:12 71.28 71.28 71.12 71.12 3.5K
14:13 71.18 71.18 71.01 71.01 2.2K
14:14 71.03 71.15 71.03 71.15 5.6K
14:15 71.17 71.22 71.13 71.16 14.7K
14:16 71.14 71.24 71.14 71.21 6.5K
14:17 71.26 71.34 71.26 71.34 6.6K
14:18 71.34 71.34 71.19 71.21 1.9K
14:19 71.21 71.25 71.21 71.25 3.2K
14:20 71.25 71.32 71.23 71.23 10.9K
14:21 71.31 71.33 71.21 71.21 9.6K
14:22 71.21 71.28 71.12 71.28 2.7K
14:23 71.31 71.45 71.31 71.45 4.8K
14:24 71.40 71.42 71.31 71.31 4.5K
14:25 71.31 71.31 71.23 71.23 2.4K
14:26 71.23 71.23 71.22 71.22 4.6K
14:27 71.22 71.22 71.08 71.08 2.8K
14:28 71.12 71.12 70.99 70.99 3.1K
14:29 70.85 71.09 70.85 71.09 3.9K
14:30 71.07 71.07 70.86 70.86 2.4K
14:31 70.86 70.98 70.86 70.98 3.9K
14:32 70.98 71.04 70.98 71.04 5.3K
14:33 71.04 71.04 70.97 70.97 4.6K
14:34 70.86 71.01 70.86 71.01 1.6K
14:35 70.96 70.96 70.96 70.96 1.9K
14:36 70.96 71.02 70.96 70.99 4.8K
14:37 70.99 71.10 70.99 71.06 8.3K
14:38 71.02 71.13 71.02 71.13 2.4K
14:39 71.14 71.24 71.13 71.24 8.0K
14:40 71.24 71.24 71.24 71.24 0.9K
14:41 71.20 71.20 71.03 71.13 3.1K
14:42 71.13 71.26 71.13 71.21 4.7K
14:43 71.22 71.22 71.13 71.13 3.5K
14:44 71.13 71.16 71.13 71.16 3.3K
14:45 71.16 71.28 71.16 71.22 3.2K
14:46 71.22 71.22 70.99 70.99 4.6K
14:47 70.99 71.08 70.99 71.08 2.6K
14:48 71.21 71.22 71.18 71.18 4.1K
14:49 71.18 71.23 71.03 71.23 5.0K
14:50 71.27 71.27 71.20 71.20 3.3K
14:51 71.20 71.20 71.11 71.16 2.9K
14:52 71.15 71.15 70.98 71.01 5.8K
14:53 71.01 71.02 71.01 71.02 1.6K
14:54 71.02 71.09 71.02 71.09 1.7K
14:55 71.02 71.02 70.92 70.92 3.9K
14:56 70.90 70.91 70.80 70.80 4.6K
14:57 70.80 70.80 70.79 70.79 3.4K
14:58 70.79 70.81 70.76 70.81 3.9K
14:59 70.73 70.75 70.73 70.75 3.7K
15:00 70.75 70.75 70.68 70.68 2.3K
15:01 70.82 71.05 70.82 71.05 3.4K
15:02 71.05 71.05 70.93 71.05 7.7K
15:03 70.97 70.97 70.82 70.82 5.8K
15:04 70.82 70.86 70.82 70.86 1.8K
15:05 70.87 70.87 70.83 70.86 3.7K
15:06 70.86 70.96 70.86 70.96 2.0K
15:07 70.85 70.89 70.77 70.78 5.6K
15:08 70.76 70.76 70.76 70.76 4.1K
15:09 70.82 70.82 70.72 70.72 3.7K
15:10 70.72 70.73 70.70 70.73 2.6K
15:11 70.65 70.67 70.58 70.67 4.2K
15:12 70.65 70.65 70.57 70.61 3.5K
15:13 70.54 70.65 70.54 70.65 8.6K
15:14 70.66 70.67 70.66 70.67 3.3K
15:15 70.70 70.70 70.61 70.63 4.7K
15:16 70.63 70.63 70.55 70.58 4.8K
15:17 70.58 70.58 70.41 70.42 4.5K
15:18 70.55 70.69 70.55 70.69 6.5K
15:19 70.69 70.81 70.62 70.81 7.3K
15:20 70.80 70.81 70.76 70.76 6.0K
15:21 70.80 70.86 70.80 70.81 3.4K
15:22 70.81 70.81 70.57 70.57 4.9K
15:23 70.57 70.71 70.57 70.71 7.6K
15:24 70.71 70.71 70.55 70.61 12.0K
15:25 70.61 70.61 70.49 70.49 2.0K
15:26 70.49 70.53 70.46 70.46 11.7K
15:27 70.41 70.51 70.39 70.51 7.8K
15:28 70.53 70.53 70.32 70.32 4.1K
15:29 70.30 70.36 70.26 70.26 8.2K
15:30 70.35 70.40 70.35 70.38 4.5K
15:31 70.35 70.44 70.31 70.44 8.2K
15:32 70.43 70.55 70.42 70.55 6.1K
15:33 70.51 70.68 70.46 70.68 18.7K
15:34 70.71 70.76 70.71 70.74 6.4K
15:35 70.78 70.82 70.78 70.82 5.9K
15:36 70.80 70.91 70.80 70.82 25.1K
15:37 70.82 70.93 70.82 70.88 9.3K
15:38 70.89 71.08 70.85 70.97 11.0K
15:39 70.97 70.99 70.95 70.95 6.0K
15:40 70.89 70.97 70.89 70.93 10.7K
15:41 70.93 70.93 70.82 70.82 10.3K
15:42 70.78 70.83 70.78 70.83 15.8K
15:43 70.83 70.88 70.83 70.84 18.1K
15:44 70.81 70.82 70.74 70.82 47.5K
15:45 70.71 70.71 70.59 70.62 12.9K
15:46 70.64 70.79 70.64 70.72 21.5K
15:47 70.72 70.78 70.72 70.78 26.9K
15:48 70.69 70.81 70.69 70.77 45.4K
15:49 70.73 70.86 70.73 70.83 58.0K
15:50 70.83 71.03 70.83 70.96 19.9K
15:51 70.85 70.93 70.71 70.71 25.3K
15:52 70.66 70.69 70.57 70.61 22.1K
15:53 70.68 70.87 70.68 70.87 19.0K
15:54 70.87 70.95 70.87 70.95 20.6K
15:55 70.86 70.86 70.79 70.79 39.3K
15:56 70.83 70.91 70.79 70.91 30.3K
15:57 70.86 70.88 70.82 70.87 29.4K
15:58 70.90 70.90 70.77 70.82 41.9K
15:59 70.82 70.82 70.75 70.75 37.1K
16:00 70.79 70.81 70.70 70.71 804.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available