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 73.14 73.24 73.01 73.24 15.4K
09:32 73.24 73.37 73.24 73.37 1.7K
09:33 73.24 73.24 73.19 73.19 1.3K
09:34 73.30 73.30 73.30 73.30 0.1K
09:35 73.25 73.25 72.88 72.88 4.0K
09:36 72.88 72.88 72.88 72.88 0.4K
09:37 72.88 72.91 72.88 72.91 0.8K
09:38 72.91 72.91 72.88 72.88 0.9K
09:39 72.88 72.93 72.88 72.93 4.3K
09:40 72.93 72.99 72.93 72.99 2.7K
09:41 73.12 73.12 73.12 73.12 0.7K
09:42 73.18 73.21 73.18 73.21 1.1K
09:43 73.21 73.24 73.21 73.24 0.7K
09:44 73.24 73.42 73.07 73.07 1.8K
09:45 73.07 73.07 73.05 73.05 2.0K
09:46 73.05 73.15 73.05 73.15 0.4K
09:47 73.15 73.15 73.07 73.07 2.8K
09:48 73.07 73.07 73.07 73.07 0.2K
09:49 73.07 73.07 73.07 73.07 0.3K
09:50 73.07 73.08 73.07 73.08 0.6K
09:51 72.99 73.16 72.99 73.16 10.4K
09:52 73.16 73.16 73.15 73.15 1.8K
09:53 73.14 73.14 73.14 73.14 1.7K
09:54 73.15 73.17 73.15 73.17 0.4K
09:55 73.17 73.29 73.17 73.29 8.8K
09:56 73.29 73.31 73.29 73.31 2.4K
09:57 73.31 73.31 72.85 72.87 4.8K
09:58 72.98 73.02 72.98 73.02 1.2K
09:59 73.02 73.02 73.02 73.02 0.0K
10:00 73.06 73.08 73.06 73.08 1.8K
10:01 73.08 73.10 73.08 73.10 1.3K
10:02 73.10 73.13 73.10 73.10 2.0K
10:03 73.10 73.10 73.02 73.02 1.2K
10:04 73.10 73.11 73.10 73.11 3.0K
10:05 73.11 73.11 73.07 73.07 1.3K
10:06 73.07 73.08 73.05 73.08 2.4K
10:07 73.08 73.08 73.02 73.04 15.7K
10:08 73.04 73.04 73.04 73.04 2.0K
10:09 73.05 73.21 73.05 73.21 3.0K
10:10 73.21 73.21 73.19 73.19 1.0K
10:11 73.19 73.30 73.19 73.30 1.0K
10:12 73.30 73.32 73.24 73.24 3.4K
10:13 73.24 73.32 73.24 73.32 0.7K
10:14 73.32 73.32 73.24 73.24 1.6K
10:15 73.22 73.22 73.13 73.13 5.5K
10:16 73.08 73.12 73.08 73.12 1.2K
10:17 73.12 73.18 73.12 73.18 1.1K
10:18 73.18 73.18 73.02 73.05 9.2K
10:19 72.97 73.03 72.97 73.03 3.6K
10:20 73.03 73.03 72.98 72.98 3.6K
10:21 72.96 72.96 72.89 72.89 5.2K
10:22 72.95 73.06 72.95 73.06 2.9K
10:23 73.12 73.12 73.08 73.08 1.9K
10:24 73.08 73.08 73.02 73.02 1.6K
10:25 73.02 73.02 72.99 72.99 0.9K
10:26 72.99 73.04 72.99 73.03 3.9K
10:27 72.98 72.98 72.92 72.92 2.0K
10:28 72.99 72.99 72.95 72.95 3.2K
10:29 72.90 73.01 72.90 73.01 15.0K
10:30 73.01 73.01 73.01 73.01 1.1K
10:31 73.01 73.17 73.01 73.17 4.3K
10:32 73.22 73.22 73.22 73.22 0.7K
10:33 73.22 73.22 73.07 73.07 2.4K
10:34 73.07 73.17 73.07 73.17 1.9K
10:35 73.18 73.18 73.17 73.17 0.7K
10:36 73.17 73.18 73.10 73.10 3.1K
10:37 73.10 73.18 73.10 73.18 0.8K
10:38 73.15 73.18 73.11 73.18 2.5K
10:39 73.18 73.18 73.17 73.17 2.5K
10:40 73.10 73.17 73.10 73.17 1.0K
10:41 73.10 73.15 73.10 73.15 1.0K
10:42 73.14 73.14 73.09 73.11 4.8K
10:43 73.11 73.16 73.11 73.16 1.5K
10:44 73.16 73.27 73.16 73.27 11.8K
10:45 73.27 73.34 73.27 73.34 1.0K
10:46 73.34 73.34 73.22 73.22 3.5K
10:47 73.22 73.22 73.06 73.15 5.4K
10:48 73.15 73.22 73.15 73.16 1.0K
10:49 73.16 73.16 73.16 73.16 0.7K
10:50 73.16 73.16 73.16 73.16 0.5K
10:51 73.16 73.16 73.06 73.06 3.8K
10:52 73.11 73.17 73.11 73.17 1.0K
10:53 73.17 73.29 73.17 73.29 1.4K
10:54 73.29 73.29 73.27 73.27 0.7K
10:55 73.27 73.27 73.27 73.27 0.6K
10:56 73.28 73.29 73.28 73.29 0.8K
10:57 73.29 73.29 73.29 73.29 0.6K
10:58 73.29 73.29 73.22 73.29 0.7K
10:59 73.29 73.29 73.18 73.18 2.7K
11:00 73.18 73.22 73.18 73.22 0.7K
11:01 73.13 73.23 73.13 73.23 2.4K
11:02 73.23 73.23 73.22 73.22 0.7K
11:03 73.22 73.22 73.22 73.22 1.7K
11:04 73.22 73.27 73.20 73.20 1.0K
11:05 73.23 73.24 73.23 73.24 0.6K
11:06 73.24 73.24 73.18 73.23 1.8K
11:07 73.25 73.25 73.13 73.13 4.1K
11:08 73.13 73.13 73.13 73.13 0.4K
11:09 73.08 73.08 73.08 73.08 1.0K
11:10 73.10 73.10 73.10 73.10 0.1K
11:11 73.10 73.10 73.09 73.09 6.1K
11:12 73.09 73.09 73.02 73.02 1.4K
11:13 73.02 73.08 73.02 73.08 2.6K
11:14 73.08 73.09 73.04 73.09 0.7K
11:15 73.09 73.09 73.09 73.09 0.2K
11:16 73.10 73.12 73.08 73.12 2.5K
11:17 73.12 73.13 73.12 73.13 9.1K
11:18 73.11 73.11 73.06 73.06 1.8K
11:19 73.06 73.09 73.06 73.09 0.5K
11:20 73.08 73.08 73.08 73.08 0.7K
11:21 73.08 73.09 73.08 73.09 0.7K
11:22 73.09 73.09 73.09 73.09 0.3K
11:23 73.09 73.09 73.05 73.05 1.3K
11:24 73.12 73.12 73.11 73.11 1.8K
11:25 73.11 73.14 73.11 73.14 0.6K
11:26 73.14 73.14 73.02 73.02 1.7K
11:27 73.02 73.02 73.02 73.02 0.5K
11:28 73.05 73.05 73.00 73.00 0.9K
11:29 73.00 73.00 72.98 72.98 0.6K
11:30 72.98 73.02 72.98 73.02 1.6K
11:31 73.02 73.02 73.00 73.02 0.7K
11:32 73.02 73.07 73.02 73.04 1.2K
11:33 73.07 73.07 73.07 73.07 0.3K
11:34 73.07 73.07 73.07 73.07 0.9K
11:35 73.07 73.07 73.07 73.07 0.2K
11:36 73.07 73.07 73.05 73.05 1.5K
11:37 73.05 73.05 73.01 73.01 1.3K
11:38 73.01 73.01 72.98 73.01 1.1K
11:39 73.01 73.03 73.01 73.03 0.5K
11:40 73.03 73.05 73.03 73.05 1.9K
11:41 73.05 73.05 72.96 72.96 6.8K
11:42 72.96 72.96 72.96 72.96 1.7K
11:43 72.96 72.96 72.96 72.96 0.4K
11:44 72.96 72.96 72.96 72.96 3.5K
11:45 72.96 72.96 72.96 72.96 0.2K
11:46 72.96 72.97 72.84 72.84 6.6K
11:47 72.84 72.84 72.84 72.84 0.8K
11:48 72.82 72.82 72.82 72.82 3.5K
11:49 72.82 72.82 72.77 72.80 1.1K
11:50 72.80 72.83 72.78 72.83 0.5K
11:51 72.84 72.84 72.84 72.84 0.4K
11:52 72.84 72.84 72.79 72.79 1.3K
11:53 72.79 72.87 72.79 72.87 4.9K
11:54 72.87 72.92 72.87 72.92 0.6K
11:55 72.92 72.92 72.86 72.87 1.5K
11:56 72.87 72.87 72.86 72.86 0.2K
11:57 72.86 72.89 72.81 72.81 1.1K
11:58 72.81 72.83 72.81 72.83 0.9K
11:59 72.85 72.85 72.80 72.80 1.4K
12:00 72.80 72.85 72.80 72.85 0.5K
12:01 72.85 72.85 72.85 72.85 1.7K
12:02 72.86 72.90 72.86 72.90 3.5K
12:03 72.90 72.99 72.90 72.99 0.3K
12:04 72.99 72.99 72.94 72.94 0.6K
12:05 72.94 72.94 72.90 72.90 2.4K
12:06 72.90 72.90 72.90 72.90 0.2K
12:07 72.90 72.91 72.90 72.91 0.2K
12:08 72.90 72.91 72.85 72.85 0.9K
12:09 72.85 72.85 72.82 72.82 0.7K
12:10 72.82 72.87 72.82 72.87 1.6K
12:11 72.84 72.84 72.76 72.82 5.6K
12:12 72.82 72.82 72.81 72.81 1.1K
12:13 72.81 72.81 72.81 72.81 0.1K
12:14 72.81 72.81 72.79 72.79 0.4K
12:15 72.79 72.82 72.79 72.82 1.5K
12:16 72.82 72.82 72.82 72.82 1.6K
12:17 72.82 72.85 72.82 72.85 3.0K
12:18 72.85 72.85 72.80 72.80 2.8K
12:19 72.80 72.82 72.80 72.82 0.2K
12:20 72.82 72.82 72.80 72.80 0.7K
12:21 72.80 72.83 72.80 72.83 0.5K
12:22 72.83 72.83 72.80 72.82 0.5K
12:23 72.82 72.82 72.80 72.80 1.3K
12:24 72.80 72.83 72.76 72.83 3.9K
12:25 72.83 72.88 72.83 72.85 3.0K
12:26 72.86 72.87 72.86 72.87 3.0K
12:27 72.87 72.87 72.84 72.85 1.4K
12:28 72.85 72.85 72.85 72.85 0.3K
12:29 72.85 72.85 72.82 72.82 0.8K
12:30 72.82 72.82 72.82 72.82 2.3K
12:31 72.82 72.83 72.82 72.83 0.4K
12:32 72.83 72.83 72.83 72.83 0.2K
12:33 72.83 72.83 72.83 72.83 0.2K
12:34 72.83 72.83 72.82 72.82 0.7K
12:35 72.82 72.82 72.82 72.82 3.2K
12:36 72.77 72.77 72.75 72.75 1.1K
12:37 72.75 72.75 72.75 72.75 1.0K
12:38 72.76 72.76 72.71 72.71 1.5K
12:39 72.71 72.75 72.71 72.75 1.4K
12:40 72.75 72.77 72.75 72.77 0.5K
12:41 72.77 72.77 72.77 72.77 0.5K
12:42 72.77 72.77 72.77 72.77 0.2K
12:43 72.77 72.77 72.75 72.75 2.1K
12:44 72.75 72.76 72.75 72.76 0.8K
12:45 72.76 72.82 72.76 72.82 2.4K
12:46 72.82 72.82 72.82 72.82 0.3K
12:47 72.82 72.84 72.82 72.84 0.4K
12:48 72.84 72.85 72.84 72.85 0.4K
12:49 72.85 72.86 72.84 72.86 1.8K
12:50 72.86 72.86 72.84 72.84 1.1K
12:51 72.84 72.84 72.84 72.84 0.2K
12:52 72.84 72.85 72.84 72.85 0.6K
12:53 72.83 72.83 72.76 72.76 2.7K
12:54 72.76 72.76 72.76 72.76 0.1K
12:55 72.76 72.76 72.75 72.75 1.4K
12:56 72.75 72.75 72.71 72.71 0.9K
12:57 72.71 72.71 72.69 72.69 0.7K
12:58 72.69 72.69 72.69 72.69 0.9K
12:59 72.69 72.69 72.68 72.69 3.6K
13:00 72.69 72.73 72.69 72.73 1.4K
13:01 72.73 72.73 72.68 72.68 1.0K
13:02 72.68 72.68 72.68 72.68 1.1K
13:03 72.68 72.68 72.68 72.68 0.2K
13:04 72.68 72.69 72.68 72.69 0.9K
13:05 72.69 72.69 72.64 72.64 1.7K
13:06 72.64 72.64 72.62 72.62 1.2K
13:07 72.62 72.62 72.62 72.62 0.3K
13:08 72.62 72.63 72.62 72.63 1.1K
13:09 72.63 72.63 72.63 72.63 0.4K
13:10 72.64 72.64 72.64 72.64 0.9K
13:11 72.56 72.56 72.51 72.51 1.6K
13:12 72.51 72.54 72.51 72.54 0.2K
13:13 72.54 72.54 72.47 72.48 1.7K
13:14 72.53 72.54 72.53 72.54 1.9K
13:15 72.54 72.54 72.54 72.54 0.3K
13:16 72.54 72.54 72.49 72.49 3.2K
13:17 72.49 72.49 72.43 72.43 3.0K
13:18 72.43 72.44 72.43 72.44 0.9K
13:19 72.44 72.49 72.44 72.46 2.6K
13:20 72.47 72.47 72.47 72.47 0.4K
13:21 72.46 72.46 72.46 72.46 0.4K
13:22 72.46 72.46 72.46 72.46 0.0K
13:23 72.46 72.46 72.41 72.41 1.1K
13:24 72.40 72.40 72.40 72.40 1.6K
13:25 72.40 72.42 72.40 72.42 1.1K
13:26 72.43 72.45 72.38 72.38 1.4K
13:27 72.38 72.41 72.38 72.41 0.5K
13:28 72.41 72.43 72.36 72.40 9.8K
13:29 72.40 72.40 72.40 72.40 0.2K
13:30 72.40 72.41 72.40 72.41 1.0K
13:31 72.41 72.41 72.38 72.38 2.1K
13:32 72.38 72.50 72.38 72.49 1.2K
13:33 72.49 72.49 72.49 72.49 0.5K
13:34 72.49 72.49 72.49 72.49 0.5K
13:35 72.49 72.50 72.49 72.50 0.4K
13:36 72.50 72.50 72.50 72.50 0.3K
13:37 72.50 72.50 72.50 72.50 0.6K
13:38 72.50 72.50 72.47 72.47 0.6K
13:39 72.58 72.61 72.58 72.60 2.4K
13:40 72.60 72.60 72.60 72.60 0.3K
13:41 72.60 72.67 72.60 72.67 0.9K
13:42 72.67 72.67 72.64 72.64 0.2K
13:43 72.59 72.59 72.59 72.59 1.7K
13:44 72.59 72.59 72.59 72.59 0.1K
13:45 72.62 72.62 72.62 72.62 0.9K
13:46 72.62 72.62 72.62 72.62 0.8K
13:47 72.62 72.62 72.62 72.62 0.5K
13:48 72.56 72.58 72.56 72.58 6.4K
13:49 72.58 72.58 72.55 72.55 1.6K
13:50 72.55 72.56 72.55 72.56 0.3K
13:51 72.56 72.56 72.56 72.56 0.4K
13:52 72.56 72.56 72.48 72.48 4.4K
13:53 72.48 72.49 72.48 72.49 1.2K
13:54 72.49 72.49 72.38 72.39 1.4K
13:55 72.39 72.46 72.39 72.46 1.9K
13:56 72.45 72.46 72.45 72.46 0.5K
13:57 72.46 72.46 72.46 72.46 0.2K
13:58 72.47 72.47 72.44 72.47 2.2K
13:59 72.48 72.53 72.48 72.53 5.8K
14:00 72.53 72.54 72.50 72.54 2.3K
14:01 72.54 72.54 72.54 72.54 0.4K
14:02 72.54 72.55 72.54 72.54 0.8K
14:03 72.54 72.55 72.54 72.55 0.4K
14:04 72.55 72.55 72.50 72.53 0.9K
14:05 72.53 72.53 72.53 72.53 1.6K
14:06 72.54 72.56 72.53 72.53 4.9K
14:07 72.48 72.54 72.48 72.50 3.0K
14:08 72.50 72.50 72.39 72.39 3.2K
14:09 72.40 72.45 72.40 72.45 4.8K
14:10 72.45 72.45 72.38 72.39 2.3K
14:11 72.43 72.43 72.43 72.43 1.5K
14:12 72.43 72.43 72.43 72.43 0.3K
14:13 72.43 72.43 72.39 72.39 0.9K
14:14 72.39 72.39 72.39 72.39 0.1K
14:15 72.38 72.43 72.38 72.38 1.2K
14:16 72.38 72.38 72.38 72.38 1.4K
14:17 72.38 72.39 72.31 72.31 1.1K
14:18 72.31 72.38 72.31 72.38 1.9K
14:19 72.38 72.42 72.38 72.42 1.1K
14:20 72.42 72.42 72.37 72.42 1.0K
14:21 72.42 72.43 72.42 72.43 0.4K
14:22 72.43 72.43 72.43 72.43 0.6K
14:23 72.42 72.45 72.42 72.45 1.4K
14:24 72.45 72.46 72.45 72.46 0.6K
14:25 72.46 72.46 72.46 72.46 2.1K
14:26 72.46 72.46 72.46 72.46 0.9K
14:27 72.46 72.58 72.46 72.58 0.8K
14:28 72.58 72.58 72.53 72.54 2.2K
14:29 72.54 72.56 72.54 72.56 0.3K
14:30 72.56 72.56 72.56 72.56 0.5K
14:31 72.56 72.57 72.56 72.57 0.8K
14:32 72.57 72.57 72.57 72.57 0.4K
14:33 72.57 72.58 72.57 72.58 0.6K
14:34 72.59 72.60 72.59 72.60 2.0K
14:35 72.60 72.60 72.59 72.60 0.6K
14:36 72.60 72.60 72.60 72.60 3.1K
14:37 72.60 72.61 72.60 72.61 1.3K
14:38 72.61 72.61 72.60 72.60 1.7K
14:39 72.60 72.60 72.60 72.60 0.5K
14:40 72.60 72.60 72.60 72.60 0.3K
14:41 72.60 72.66 72.60 72.65 4.4K
14:42 72.63 72.65 72.63 72.65 2.8K
14:43 72.65 72.65 72.65 72.65 1.0K
14:44 72.65 72.65 72.65 72.65 0.4K
14:45 72.65 72.66 72.65 72.66 1.3K
14:46 72.66 72.68 72.66 72.68 2.8K
14:47 72.68 72.73 72.68 72.71 2.7K
14:48 72.71 72.71 72.67 72.67 1.9K
14:49 72.67 72.72 72.67 72.72 0.8K
14:50 72.64 72.65 72.64 72.65 0.7K
14:51 72.65 72.65 72.62 72.62 0.5K
14:52 72.67 72.67 72.64 72.66 4.9K
14:53 72.66 72.66 72.57 72.57 1.6K
14:54 72.57 72.61 72.57 72.61 2.1K
14:55 72.56 72.59 72.56 72.59 1.2K
14:56 72.59 72.59 72.58 72.58 1.5K
14:57 72.58 72.61 72.58 72.61 1.3K
14:58 72.61 72.62 72.60 72.60 2.0K
14:59 72.62 72.64 72.62 72.64 13.2K
15:00 72.64 72.64 72.60 72.60 2.7K
15:01 72.56 72.59 72.56 72.59 2.8K
15:02 72.62 72.62 72.57 72.57 2.4K
15:03 72.57 72.58 72.57 72.58 1.8K
15:04 72.58 72.58 72.58 72.58 1.0K
15:05 72.58 72.58 72.58 72.58 1.4K
15:06 72.65 72.65 72.65 72.65 1.2K
15:07 72.66 72.66 72.66 72.66 1.5K
15:08 72.66 72.66 72.65 72.65 1.7K
15:09 72.65 72.65 72.60 72.60 0.6K
15:10 72.61 72.61 72.58 72.58 1.2K
15:11 72.58 72.66 72.58 72.66 1.0K
15:12 72.73 72.73 72.70 72.70 2.3K
15:13 72.70 72.74 72.70 72.74 1.8K
15:14 72.73 72.74 72.73 72.74 2.5K
15:15 72.74 72.74 72.72 72.72 0.5K
15:16 72.72 72.73 72.72 72.73 1.5K
15:17 72.73 72.79 72.73 72.77 0.9K
15:18 72.77 72.79 72.73 72.79 3.0K
15:19 72.79 72.85 72.79 72.85 0.6K
15:20 72.85 72.85 72.81 72.81 2.6K
15:21 72.81 72.81 72.72 72.72 2.2K
15:22 72.72 72.75 72.72 72.75 0.6K
15:23 72.75 72.76 72.75 72.76 2.0K
15:24 72.76 72.76 72.72 72.72 1.9K
15:25 72.74 72.76 72.73 72.76 2.1K
15:26 72.78 72.79 72.78 72.79 0.9K
15:27 72.79 72.81 72.76 72.77 2.7K
15:28 72.78 72.78 72.75 72.75 3.8K
15:29 72.75 72.76 72.75 72.76 6.7K
15:30 72.76 72.84 72.76 72.81 2.7K
15:31 72.81 72.82 72.81 72.82 2.6K
15:32 72.80 72.80 72.75 72.75 3.8K
15:33 72.71 72.71 72.71 72.71 3.5K
15:34 72.71 72.83 72.71 72.76 4.2K
15:35 72.76 72.76 72.70 72.72 2.6K
15:36 72.67 72.67 72.67 72.67 2.6K
15:37 72.67 72.74 72.67 72.68 2.2K
15:38 72.68 72.68 72.67 72.67 10.0K
15:39 72.67 72.67 72.67 72.67 1.3K
15:40 72.67 72.67 72.64 72.64 2.3K
15:41 72.65 72.68 72.64 72.65 7.9K
15:42 72.65 72.66 72.65 72.66 4.2K
15:43 72.66 72.67 72.63 72.67 2.6K
15:44 72.69 72.70 72.68 72.68 2.7K
15:45 72.68 72.69 72.66 72.66 2.7K
15:46 72.66 72.68 72.65 72.68 1.6K
15:47 72.68 72.70 72.68 72.69 2.4K
15:48 72.66 72.72 72.61 72.72 14.4K
15:49 72.72 72.72 72.63 72.63 10.6K
15:50 72.63 72.71 72.63 72.71 3.2K
15:51 72.66 72.70 72.61 72.68 10.7K
15:52 72.61 72.63 72.59 72.63 6.5K
15:53 72.65 72.65 72.60 72.62 7.4K
15:54 72.62 72.65 72.62 72.64 6.6K
15:55 72.65 72.66 72.60 72.62 8.6K
15:56 72.54 72.58 72.53 72.53 7.3K
15:57 72.55 72.58 72.51 72.51 14.2K
15:58 72.51 72.51 72.49 72.49 10.2K
15:59 72.52 72.54 72.50 72.54 20.3K
16:00 72.53 72.54 72.46 72.49 234.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available