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 72.28 72.56 70.77 72.06 16.0K
09:32 72.06 72.22 71.76 71.76 3.6K
09:33 71.76 71.93 71.73 71.93 8.0K
09:34 71.93 71.93 71.78 71.78 0.3K
09:35 71.78 71.78 71.78 71.78 221.4K
09:36 71.78 72.17 71.78 72.17 8.3K
09:37 72.17 72.23 72.17 72.23 1.3K
09:38 72.23 72.23 71.80 71.80 4.0K
09:39 71.80 71.80 71.80 71.80 1.0K
09:40 72.07 72.20 71.85 71.85 3.3K
09:41 72.06 72.09 71.82 71.82 50.4K
09:42 71.87 71.87 71.81 71.81 30.6K
09:43 71.81 71.81 71.79 71.79 4.4K
09:44 71.79 71.79 71.78 71.78 1.6K
09:45 71.78 71.95 71.78 71.95 2.8K
09:46 72.09 72.22 72.06 72.14 3.9K
09:47 72.19 72.31 72.19 72.31 1.5K
09:48 72.29 72.41 72.29 72.41 2.8K
09:49 72.41 72.41 72.38 72.38 2.9K
09:50 72.38 72.38 72.24 72.30 2.6K
09:51 72.30 72.43 72.13 72.43 4.6K
09:52 72.47 72.47 72.15 72.15 1.1K
09:53 72.06 72.17 72.06 72.08 1.7K
09:54 72.08 72.08 71.99 72.06 4.4K
09:55 72.06 72.06 72.04 72.04 6.2K
09:56 72.04 72.04 71.94 71.99 3.0K
09:57 71.89 72.02 71.89 72.02 3.6K
09:58 72.02 72.13 72.02 72.13 1.3K
09:59 72.13 72.13 71.90 71.90 6.6K
10:00 71.98 71.98 71.91 71.91 6.2K
10:01 71.95 71.95 71.76 71.76 4.8K
10:02 71.76 71.76 71.60 71.60 3.3K
10:03 71.70 71.70 71.70 71.70 1.9K
10:04 71.69 71.69 71.53 71.53 1.4K
10:05 71.60 71.60 71.57 71.57 6.0K
10:06 71.65 72.01 71.65 71.91 4.2K
10:07 71.90 71.90 71.64 71.72 3.9K
10:08 71.72 71.72 71.50 71.50 1.8K
10:09 71.57 71.57 71.47 71.55 2.8K
10:10 71.55 71.55 71.55 71.55 2.7K
10:11 71.46 71.46 71.43 71.43 2.1K
10:12 71.43 71.46 71.21 71.21 6.1K
10:13 71.21 71.22 71.21 71.22 5.1K
10:14 71.22 71.29 71.21 71.29 1.9K
10:15 71.29 71.29 71.20 71.20 0.6K
10:16 71.41 71.41 71.30 71.30 5.2K
10:17 71.30 71.30 71.30 71.30 0.9K
10:18 71.30 71.33 71.30 71.33 3.6K
10:19 71.45 71.47 71.35 71.35 4.9K
10:20 71.35 71.38 71.35 71.35 1.8K
10:21 71.33 71.40 71.28 71.28 3.3K
10:22 71.29 71.47 71.29 71.47 5.9K
10:23 71.47 71.51 71.37 71.37 4.3K
10:24 71.45 71.45 71.40 71.40 1.9K
10:25 71.46 71.51 71.40 71.40 5.6K
10:26 71.51 71.51 71.39 71.39 7.8K
10:27 71.39 71.40 71.31 71.31 1.7K
10:28 71.31 71.31 71.22 71.22 2.9K
10:29 71.22 71.22 71.22 71.22 2.0K
10:30 71.22 71.22 70.92 70.92 2.6K
10:31 70.92 70.94 70.92 70.94 3.6K
10:32 71.02 71.04 70.97 71.03 4.8K
10:33 71.12 71.12 71.03 71.03 5.0K
10:34 71.03 71.08 71.03 71.06 9.2K
10:35 71.06 71.09 71.03 71.03 5.9K
10:36 71.04 71.04 70.99 70.99 2.8K
10:37 70.97 71.01 70.97 71.00 4.7K
10:38 71.00 71.00 70.95 70.95 3.8K
10:39 70.91 70.98 70.91 70.98 2.0K
10:40 70.98 70.98 70.81 70.81 1.7K
10:41 70.86 70.86 70.83 70.83 2.6K
10:42 70.82 70.84 70.73 70.74 6.3K
10:43 70.83 70.96 70.83 70.96 6.0K
10:44 70.77 70.83 70.77 70.83 2.0K
10:45 70.61 70.61 70.60 70.61 3.5K
10:46 70.61 70.61 70.53 70.54 8.4K
10:47 70.60 70.62 70.60 70.60 1.8K
10:48 70.49 70.58 70.49 70.52 2.9K
10:49 70.52 70.62 70.52 70.56 2.9K
10:50 70.56 70.63 70.56 70.63 1.6K
10:51 70.59 70.59 70.44 70.44 5.4K
10:52 70.51 70.51 70.44 70.44 1.6K
10:53 70.44 70.44 70.28 70.28 1.8K
10:54 70.28 70.29 70.28 70.29 1.7K
10:55 70.29 70.40 70.29 70.40 2.1K
10:56 70.48 70.57 70.48 70.57 9.2K
10:57 70.57 70.59 70.53 70.53 4.3K
10:58 70.53 70.53 70.53 70.53 0.2K
10:59 70.53 70.53 70.44 70.44 2.2K
11:00 70.44 70.44 70.36 70.36 0.3K
11:01 70.43 70.44 70.43 70.44 1.3K
11:02 70.44 70.44 70.35 70.35 5.2K
11:03 70.35 70.35 70.24 70.24 4.5K
11:04 70.24 70.26 70.24 70.26 0.6K
11:05 70.26 70.26 70.26 70.26 0.5K
11:06 70.12 70.34 70.12 70.34 8.9K
11:07 70.34 70.42 70.34 70.42 2.8K
11:08 70.42 70.42 70.42 70.42 0.3K
11:09 70.44 70.44 70.44 70.44 0.5K
11:10 70.54 70.67 70.54 70.59 3.7K
11:11 70.59 70.59 70.59 70.59 0.6K
11:12 70.59 70.59 70.59 70.59 0.8K
11:13 70.47 70.47 70.47 70.47 2.4K
11:14 70.43 70.43 70.35 70.35 1.6K
11:15 70.35 70.35 70.29 70.29 3.0K
11:16 70.36 70.39 70.36 70.38 3.2K
11:17 70.38 70.38 70.36 70.37 1.3K
11:18 70.32 70.32 70.26 70.26 2.3K
11:19 70.26 70.32 70.26 70.32 1.3K
11:20 70.36 70.36 70.32 70.32 0.7K
11:21 70.32 70.36 70.32 70.36 1.1K
11:22 70.36 70.36 70.28 70.28 10.3K
11:23 70.30 70.31 70.30 70.31 2.2K
11:24 70.35 70.39 70.35 70.39 1.5K
11:25 70.41 70.41 70.41 70.41 2.7K
11:26 70.41 70.45 70.41 70.45 1.0K
11:27 70.36 70.42 70.36 70.42 2.8K
11:28 70.49 70.49 70.49 70.49 1.1K
11:29 70.52 70.52 70.52 70.52 5.5K
11:30 70.52 70.52 70.45 70.45 1.7K
11:31 70.45 70.45 70.37 70.37 1.8K
11:32 70.37 70.37 70.27 70.27 1.8K
11:33 70.28 70.31 70.28 70.31 1.2K
11:34 70.31 70.31 70.31 70.31 1.0K
11:35 70.21 70.30 70.21 70.30 3.3K
11:36 70.30 70.30 70.13 70.13 1.5K
11:37 70.13 70.17 70.13 70.17 2.0K
11:38 70.30 70.30 70.16 70.16 4.9K
11:39 70.16 70.18 70.15 70.18 1.1K
11:40 70.18 70.18 70.10 70.10 0.8K
11:41 70.12 70.26 70.12 70.26 1.8K
11:42 70.26 70.31 70.26 70.31 1.3K
11:43 70.17 70.17 70.17 70.17 1.1K
11:44 70.17 70.25 70.17 70.21 1.2K
11:45 70.21 70.21 70.11 70.16 2.6K
11:46 70.16 70.16 70.13 70.13 2.8K
11:47 70.22 70.22 70.22 70.22 0.7K
11:48 70.22 70.22 70.22 70.22 0.3K
11:49 70.24 70.24 70.18 70.18 2.0K
11:50 70.18 70.18 70.16 70.16 0.5K
11:51 70.17 70.17 70.04 70.08 5.9K
11:52 70.09 70.09 70.09 70.09 1.1K
11:53 70.09 70.09 70.04 70.08 3.2K
11:54 70.12 70.12 70.12 70.12 1.7K
11:55 70.12 70.21 70.12 70.21 2.2K
11:56 70.25 70.25 70.10 70.10 3.4K
11:57 70.10 70.10 69.87 69.87 6.9K
11:58 69.87 69.98 69.87 69.98 3.5K
11:59 69.98 69.98 69.91 69.91 4.6K
12:00 69.91 70.05 69.91 70.05 0.6K
12:01 70.05 70.31 70.05 70.13 7.6K
12:02 70.13 70.13 69.98 69.98 1.5K
12:03 69.97 70.02 69.97 70.02 3.9K
12:04 70.02 70.02 69.99 69.99 1.9K
12:05 69.99 70.07 69.99 69.99 2.7K
12:06 69.99 70.09 69.99 70.09 0.7K
12:07 69.92 70.07 69.92 70.07 1.5K
12:08 70.07 70.29 70.07 70.29 2.0K
12:09 70.29 70.29 70.28 70.28 1.1K
12:10 70.28 70.38 70.28 70.38 0.7K
12:11 70.22 70.22 70.14 70.14 2.1K
12:12 70.14 70.14 70.14 70.14 0.8K
12:13 70.14 70.24 70.14 70.21 2.1K
12:14 70.23 70.23 70.12 70.12 3.7K
12:15 70.12 70.12 70.12 70.12 0.4K
12:16 70.12 70.12 70.08 70.09 2.3K
12:17 70.09 70.09 70.00 70.06 2.6K
12:18 70.06 70.06 70.04 70.04 0.5K
12:19 70.02 70.02 69.96 69.96 13.0K
12:20 69.96 70.01 69.94 70.01 2.9K
12:21 70.01 70.01 70.01 70.01 0.7K
12:22 69.93 69.93 69.92 69.92 0.9K
12:23 69.92 69.92 69.76 69.76 3.1K
12:24 69.64 69.76 69.62 69.76 3.2K
12:25 69.76 69.80 69.76 69.80 0.5K
12:26 69.79 69.81 69.74 69.74 8.7K
12:27 69.74 69.74 69.57 69.57 5.1K
12:28 69.62 69.63 69.55 69.55 14.9K
12:29 69.55 69.60 69.55 69.60 1.2K
12:30 69.60 69.81 69.60 69.77 11.1K
12:31 69.67 69.80 69.67 69.80 3.3K
12:32 69.81 69.99 69.81 69.99 16.7K
12:33 69.99 70.02 69.99 70.02 7.5K
12:34 70.02 70.06 70.02 70.06 7.1K
12:35 70.06 70.10 70.02 70.10 12.9K
12:36 70.10 70.10 70.00 70.00 3.8K
12:37 70.00 70.00 70.00 70.00 1.6K
12:38 69.96 70.07 69.96 70.02 25.1K
12:39 70.06 70.09 70.05 70.09 38.9K
12:40 70.13 70.13 70.10 70.10 15.7K
12:41 70.10 70.10 70.00 70.01 3.2K
12:42 70.01 70.01 69.90 69.95 3.3K
12:43 69.95 70.02 69.85 70.02 8.2K
12:44 70.02 70.04 70.02 70.04 3.7K
12:45 70.00 70.05 70.00 70.05 11.0K
12:46 70.05 70.05 69.97 69.97 2.6K
12:47 69.97 69.97 69.90 69.90 0.4K
12:48 69.90 70.02 69.90 70.02 3.3K
12:49 70.04 70.11 70.04 70.11 7.3K
12:50 70.07 70.44 70.07 70.39 15.8K
12:51 70.33 70.46 70.33 70.44 41.3K
12:52 70.49 70.49 70.49 70.49 1.0K
12:53 70.49 70.65 70.45 70.48 2.4K
12:54 70.40 70.40 70.40 70.40 0.3K
12:55 70.35 70.40 70.33 70.39 2.2K
12:56 70.39 70.48 70.39 70.48 2.1K
12:57 70.48 70.48 70.48 70.48 1.2K
12:58 70.47 70.49 70.47 70.48 3.6K
12:59 70.44 70.44 70.40 70.40 2.0K
13:00 70.51 70.51 70.49 70.49 2.1K
13:01 70.49 70.77 70.49 70.77 5.0K
13:02 70.78 70.78 70.64 70.64 2.7K
13:03 70.72 71.26 70.72 71.19 13.0K
13:04 71.16 71.21 71.14 71.21 3.8K
13:05 71.02 71.03 71.01 71.01 1.3K
13:06 70.99 71.07 70.77 70.77 12.4K
13:07 70.77 70.77 70.77 70.77 0.2K
13:08 70.77 70.77 70.55 70.55 3.7K
13:09 70.55 70.58 70.47 70.47 5.2K
13:10 70.47 70.47 70.34 70.34 3.2K
13:11 70.34 70.34 70.15 70.15 2.0K
13:12 70.18 70.24 70.14 70.14 3.0K
13:13 69.96 69.96 69.89 69.89 3.7K
13:14 69.96 69.98 69.87 69.87 2.1K
13:15 69.87 70.00 69.86 69.86 0.6K
13:16 69.86 69.86 69.86 69.86 0.4K
13:17 69.86 70.01 69.86 69.94 2.4K
13:18 69.94 69.94 69.94 69.94 0.6K
13:19 69.88 69.88 69.88 69.88 1.0K
13:20 70.00 70.06 69.97 70.06 7.8K
13:21 70.06 70.06 70.00 70.00 1.1K
13:22 70.00 70.00 69.90 69.90 4.3K
13:23 69.90 69.95 69.90 69.95 2.3K
13:24 70.02 70.06 70.01 70.02 3.2K
13:25 70.02 70.25 70.02 70.25 3.1K
13:26 70.25 70.25 70.16 70.16 2.0K
13:27 70.16 70.27 70.16 70.27 3.7K
13:28 70.34 70.34 70.33 70.33 4.7K
13:29 70.33 70.33 70.33 70.33 2.6K
13:30 70.33 70.33 70.33 70.33 2.5K
13:31 70.50 70.76 70.50 70.64 11.3K
13:32 70.64 70.64 70.64 70.64 0.9K
13:33 70.64 70.64 70.52 70.56 1.9K
13:34 70.56 70.61 70.56 70.56 6.0K
13:35 70.56 70.56 70.37 70.37 2.3K
13:36 70.37 70.37 70.37 70.37 1.4K
13:37 70.37 70.52 70.37 70.52 6.9K
13:38 70.52 70.68 70.46 70.52 3.7K
13:39 70.52 70.55 70.52 70.55 0.7K
13:40 70.55 70.55 70.44 70.44 1.5K
13:41 70.41 70.42 70.33 70.33 1.4K
13:42 70.33 70.49 70.33 70.49 2.9K
13:43 70.54 70.67 70.54 70.67 1.9K
13:44 70.67 70.72 70.67 70.72 1.2K
13:45 70.82 70.96 70.77 70.83 4.1K
13:46 70.84 70.98 70.84 70.92 3.5K
13:47 71.11 71.17 71.08 71.08 13.9K
13:48 71.02 71.02 70.89 70.89 3.9K
13:49 70.89 70.89 70.81 70.81 2.0K
13:50 70.70 70.75 70.65 70.75 2.9K
13:51 70.75 70.78 70.71 70.77 1.6K
13:52 70.80 70.86 70.80 70.86 2.5K
13:53 70.70 70.87 70.59 70.86 11.9K
13:54 70.76 70.87 70.76 70.87 8.1K
13:55 70.87 70.93 70.87 70.93 1.1K
13:56 71.01 71.01 71.01 71.01 1.6K
13:57 71.01 71.11 70.97 71.11 1.4K
13:58 71.11 71.11 71.04 71.04 3.8K
13:59 71.04 71.12 71.04 71.12 5.9K
14:00 71.07 71.07 71.05 71.05 3.1K
14:01 71.05 71.05 70.90 70.92 3.2K
14:02 70.99 71.15 70.99 71.14 5.0K
14:03 71.09 71.16 71.09 71.16 0.8K
14:04 71.16 71.16 71.08 71.08 19.5K
14:05 71.08 71.10 71.05 71.06 1.2K
14:06 71.02 71.10 71.02 71.10 3.5K
14:07 71.10 71.10 70.96 70.96 1.4K
14:08 70.93 71.00 70.93 71.00 1.2K
14:09 70.93 70.93 70.82 70.83 2.8K
14:10 70.76 70.76 70.67 70.67 3.3K
14:11 70.67 70.70 70.61 70.70 4.0K
14:12 70.70 70.70 70.60 70.64 2.5K
14:13 70.64 70.64 70.64 70.64 0.3K
14:14 70.65 70.65 70.50 70.50 3.6K
14:15 70.42 70.46 70.40 70.44 3.1K
14:16 70.40 70.51 70.40 70.51 2.1K
14:17 70.58 70.58 70.54 70.54 1.6K
14:18 70.58 70.63 70.58 70.63 1.3K
14:19 70.63 70.67 70.63 70.67 1.3K
14:20 70.67 70.69 70.63 70.68 2.9K
14:21 70.68 70.92 70.68 70.92 2.7K
14:22 70.92 70.92 70.92 70.92 1.2K
14:23 70.97 71.17 70.97 71.14 16.6K
14:24 71.13 71.13 71.08 71.08 2.5K
14:25 71.08 71.16 71.08 71.13 3.0K
14:26 71.07 71.07 71.04 71.05 2.6K
14:27 71.17 71.20 71.15 71.15 30.2K
14:28 71.15 71.24 71.14 71.24 49.5K
14:29 71.24 71.37 71.22 71.22 4.9K
14:30 71.22 71.41 71.22 71.35 1.3K
14:31 71.35 71.40 71.33 71.33 1.4K
14:32 71.31 71.37 71.31 71.33 4.3K
14:33 71.41 71.41 71.41 71.41 2.8K
14:34 71.41 71.41 71.31 71.39 7.6K
14:35 71.36 71.38 71.36 71.38 4.9K
14:36 71.38 71.38 71.14 71.14 2.6K
14:37 71.14 71.14 71.14 71.14 1.9K
14:38 71.14 71.14 70.96 70.96 1.3K
14:39 71.07 71.11 71.07 71.11 2.4K
14:40 71.11 71.11 71.11 71.11 0.9K
14:41 71.11 71.14 71.08 71.14 3.8K
14:42 71.14 71.35 71.14 71.35 5.2K
14:43 71.35 71.38 71.35 71.38 1.1K
14:44 71.38 71.41 71.38 71.41 2.6K
14:45 71.41 71.61 71.41 71.59 0.7K
14:46 71.59 71.59 71.31 71.31 2.8K
14:47 71.31 71.44 71.22 71.22 6.4K
14:48 71.22 71.26 71.22 71.26 3.6K
14:49 71.27 71.27 71.20 71.20 2.3K
14:50 71.20 71.20 71.18 71.19 3.3K
14:51 71.19 71.41 71.19 71.41 1.8K
14:52 71.41 71.41 71.26 71.26 1.4K
14:53 71.15 71.15 71.15 71.15 1.1K
14:54 71.15 71.22 71.14 71.14 1.4K
14:55 71.16 71.16 71.02 71.02 2.9K
14:56 70.95 70.97 70.91 70.94 4.2K
14:57 70.95 71.12 70.95 71.12 2.8K
14:58 71.16 71.16 71.16 71.16 2.0K
14:59 71.16 71.18 71.16 71.18 1.1K
15:00 71.18 71.18 71.13 71.13 1.2K
15:01 71.09 71.27 71.09 71.27 6.0K
15:02 71.27 71.49 71.27 71.49 1.4K
15:03 71.49 71.59 71.49 71.59 0.8K
15:04 71.60 71.62 71.58 71.62 1.8K
15:05 71.62 71.62 71.55 71.55 2.0K
15:06 71.50 71.62 71.50 71.52 3.5K
15:07 71.43 71.50 71.43 71.50 1.9K
15:08 71.44 71.44 71.32 71.39 3.0K
15:09 71.39 71.39 71.29 71.29 3.7K
15:10 71.26 71.26 71.15 71.15 2.5K
15:11 71.16 71.32 71.16 71.29 3.0K
15:12 71.39 71.40 71.31 71.31 7.5K
15:13 71.31 71.31 71.14 71.14 1.5K
15:14 71.14 71.31 71.14 71.31 1.6K
15:15 71.31 71.32 71.25 71.29 2.1K
15:16 71.29 71.32 71.23 71.23 1.8K
15:17 71.23 71.34 71.23 71.32 1.4K
15:18 71.32 71.36 71.28 71.33 2.5K
15:19 71.41 71.41 71.32 71.32 5.1K
15:20 71.34 71.53 71.34 71.53 3.9K
15:21 71.53 71.55 71.50 71.52 2.1K
15:22 71.59 71.65 71.57 71.65 1.9K
15:23 71.65 71.65 71.58 71.61 3.5K
15:24 71.61 71.63 71.49 71.49 3.9K
15:25 71.49 71.49 71.30 71.30 2.7K
15:26 71.30 71.37 71.30 71.32 3.2K
15:27 71.46 71.46 71.29 71.29 6.5K
15:28 71.29 71.29 71.29 71.29 1.6K
15:29 71.35 71.38 71.25 71.25 6.1K
15:30 71.12 71.15 71.03 71.04 4.6K
15:31 71.08 71.13 71.08 71.13 4.2K
15:32 71.17 71.30 71.17 71.29 5.7K
15:33 71.25 71.38 71.17 71.17 8.5K
15:34 71.09 71.13 71.09 71.13 5.2K
15:35 71.19 71.19 71.10 71.11 3.2K
15:36 71.01 71.08 70.96 71.07 4.4K
15:37 71.07 71.10 70.87 70.87 4.0K
15:38 70.96 70.96 70.89 70.96 4.2K
15:39 70.89 70.89 70.89 70.89 3.7K
15:40 70.82 70.83 70.78 70.78 4.4K
15:41 70.88 70.92 70.84 70.84 5.7K
15:42 70.75 70.75 70.69 70.69 4.6K
15:43 70.69 70.69 70.59 70.59 7.0K
15:44 70.51 70.56 70.50 70.50 20.0K
15:45 70.51 70.51 70.44 70.51 20.9K
15:46 70.49 70.56 70.42 70.56 5.4K
15:47 70.56 70.62 70.56 70.62 2.6K
15:48 70.64 70.71 70.64 70.71 3.1K
15:49 70.67 70.67 70.56 70.56 6.3K
15:50 70.54 70.74 70.54 70.66 6.9K
15:51 70.75 70.89 70.75 70.80 16.4K
15:52 70.91 71.02 70.88 71.00 11.2K
15:53 70.96 71.08 70.96 71.04 8.5K
15:54 71.06 71.14 71.06 71.12 11.5K
15:55 71.11 71.20 71.09 71.20 17.6K
15:56 71.11 71.11 70.94 71.05 21.7K
15:57 71.05 71.24 71.05 71.24 18.7K
15:58 71.21 71.31 71.20 71.31 23.7K
15:59 71.29 71.29 71.25 71.25 23.0K
16:00 71.25 71.43 71.25 71.38 575.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available