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 72.88 75.00 72.50 72.51 15.9K
09:32 72.51 72.51 72.42 72.42 0.8K
09:33 72.35 72.38 72.35 72.38 1.1K
09:34 72.38 72.38 72.18 72.19 1.1K
09:35 72.19 72.19 72.19 72.19 0.2K
09:36 72.19 72.45 72.19 72.45 1.2K
09:37 72.45 72.45 72.45 72.45 0.1K
09:38 72.45 72.78 72.45 72.78 2.7K
09:39 72.78 72.78 72.78 72.78 0.5K
09:40 72.78 72.78 72.78 72.78 0.1K
09:41 72.78 72.78 72.78 72.78 0.0K
09:42 72.78 72.78 72.59 72.59 1.9K
09:43 72.59 72.59 72.48 72.48 0.8K
09:44 72.48 72.48 72.48 72.48 0.1K
09:45 72.48 72.49 72.48 72.49 0.7K
09:46 72.49 72.54 72.49 72.54 0.9K
09:47 72.54 72.54 72.54 72.54 0.2K
09:48 72.54 72.54 72.54 72.54 0.4K
09:49 72.54 72.54 72.43 72.45 3.0K
09:50 72.45 72.45 72.43 72.43 3.4K
09:51 72.43 72.43 72.43 72.43 0.6K
09:52 72.33 72.37 72.30 72.30 3.2K
09:53 72.33 72.33 72.33 72.33 0.9K
09:54 72.33 72.33 72.33 72.33 0.3K
09:55 72.33 72.33 72.33 72.33 0.4K
09:56 72.33 72.45 72.33 72.41 1.3K
09:57 72.48 72.52 72.48 72.52 2.4K
09:58 72.52 72.54 72.51 72.51 0.7K
09:59 72.51 72.51 72.51 72.51 0.3K
10:00 72.51 72.51 72.51 72.51 1.7K
10:01 72.51 72.51 72.36 72.36 1.7K
10:02 72.36 72.36 72.33 72.33 2.0K
10:03 72.33 72.43 72.33 72.43 2.8K
10:04 72.43 72.43 72.43 72.43 0.3K
10:05 72.54 72.55 72.54 72.55 1.0K
10:06 72.55 72.55 72.49 72.54 1.7K
10:07 72.65 72.66 72.64 72.66 1.3K
10:08 72.69 72.74 72.69 72.74 1.0K
10:09 72.74 72.83 72.69 72.83 1.3K
10:10 72.83 72.86 72.76 72.76 5.6K
10:11 72.76 72.76 72.67 72.67 0.7K
10:12 72.60 72.70 72.60 72.70 2.1K
10:13 72.70 72.73 72.69 72.73 1.0K
10:14 72.73 72.73 72.71 72.71 0.5K
10:15 72.71 72.71 72.71 72.71 0.7K
10:16 72.71 72.71 72.61 72.66 1.7K
10:17 72.65 72.67 72.65 72.67 2.1K
10:18 72.67 72.67 72.61 72.61 2.3K
10:19 72.61 72.61 72.60 72.60 1.0K
10:20 72.60 72.60 72.60 72.60 1.3K
10:21 72.60 72.60 72.55 72.55 1.8K
10:22 72.55 72.55 72.52 72.55 2.4K
10:23 72.60 72.60 72.59 72.59 1.9K
10:24 72.63 72.63 72.62 72.63 0.7K
10:25 72.63 72.67 72.62 72.62 3.5K
10:26 72.62 72.62 72.62 72.62 0.7K
10:27 72.62 72.62 72.59 72.59 0.8K
10:28 72.63 72.63 72.59 72.62 1.9K
10:29 72.63 72.63 72.59 72.59 3.9K
10:30 72.59 72.59 72.55 72.55 1.1K
10:31 72.55 72.58 72.55 72.56 1.1K
10:32 72.56 72.57 72.54 72.54 2.0K
10:33 72.55 72.55 72.55 72.55 1.7K
10:34 72.56 72.68 72.56 72.68 3.8K
10:35 72.74 72.74 72.70 72.70 3.5K
10:36 72.68 72.68 72.68 72.68 1.0K
10:37 72.68 72.68 72.64 72.64 2.1K
10:38 72.64 72.72 72.64 72.72 3.2K
10:39 72.72 72.75 72.72 72.75 0.4K
10:40 72.75 72.75 72.74 72.75 0.7K
10:41 72.75 72.75 72.75 72.75 1.1K
10:42 72.75 72.83 72.75 72.80 1.3K
10:43 72.80 72.83 72.80 72.83 15.0K
10:44 72.83 72.83 72.80 72.80 2.0K
10:45 72.80 72.81 72.73 72.73 16.0K
10:46 72.73 72.73 72.72 72.72 1.6K
10:47 72.72 72.80 72.72 72.76 1.2K
10:48 72.76 72.76 72.76 72.76 1.0K
10:49 72.76 72.76 72.74 72.74 2.4K
10:50 72.74 72.74 72.74 72.74 2.0K
10:51 72.74 72.81 72.70 72.81 3.9K
10:52 72.81 72.81 72.79 72.79 1.2K
10:53 72.79 72.83 72.79 72.83 0.5K
10:54 72.83 72.83 72.82 72.82 1.5K
10:55 72.78 72.78 72.76 72.76 0.7K
10:56 72.76 72.76 72.69 72.73 6.6K
10:57 72.73 72.73 72.73 72.73 0.8K
10:58 72.73 72.73 72.73 72.73 0.8K
10:59 72.73 72.73 72.67 72.67 0.4K
11:00 72.63 72.69 72.63 72.69 4.8K
11:01 72.69 72.69 72.69 72.69 0.6K
11:02 72.71 72.71 72.63 72.63 2.5K
11:03 72.66 72.66 72.66 72.66 1.3K
11:04 72.60 72.60 72.60 72.60 1.8K
11:05 72.60 72.60 72.54 72.54 3.1K
11:06 72.54 72.61 72.54 72.61 2.2K
11:07 72.65 72.65 72.61 72.61 0.6K
11:08 72.61 72.64 72.61 72.64 2.9K
11:09 72.64 72.64 72.64 72.64 0.7K
11:10 72.64 72.64 72.62 72.64 1.9K
11:11 72.64 72.64 72.64 72.64 0.8K
11:12 72.65 72.65 72.65 72.65 0.6K
11:13 72.65 72.65 72.60 72.63 5.6K
11:14 72.63 72.63 72.63 72.63 1.5K
11:15 72.63 72.69 72.63 72.64 1.1K
11:16 72.64 72.69 72.64 72.69 3.3K
11:17 72.69 72.69 72.67 72.67 1.8K
11:18 72.67 72.67 72.67 72.67 4.9K
11:19 72.67 72.78 72.64 72.78 3.6K
11:20 72.78 72.78 72.73 72.74 2.6K
11:21 72.74 72.84 72.73 72.84 5.6K
11:22 72.84 72.84 72.72 72.72 5.6K
11:23 72.72 72.76 72.72 72.76 0.4K
11:24 72.71 72.75 72.71 72.75 3.4K
11:25 72.80 72.81 72.80 72.81 1.6K
11:26 72.81 72.82 72.81 72.82 6.7K
11:27 72.82 72.82 72.80 72.81 2.2K
11:28 72.81 72.82 72.81 72.82 0.8K
11:29 72.82 72.82 72.77 72.77 3.2K
11:30 72.77 72.78 72.76 72.78 1.2K
11:31 72.78 72.78 72.78 72.78 0.3K
11:32 72.72 72.72 72.67 72.67 5.7K
11:33 72.67 72.68 72.67 72.67 1.2K
11:34 72.67 72.67 72.62 72.64 4.5K
11:35 72.64 72.64 72.64 72.64 1.8K
11:36 72.64 72.65 72.62 72.65 4.3K
11:37 72.64 72.67 72.64 72.67 4.0K
11:38 72.65 72.70 72.65 72.70 3.1K
11:39 72.68 72.68 72.66 72.68 4.4K
11:40 72.69 72.69 72.66 72.66 2.1K
11:41 72.72 72.72 72.66 72.66 7.1K
11:42 72.66 72.66 72.64 72.64 0.5K
11:43 72.63 72.64 72.58 72.58 8.4K
11:44 72.58 72.58 72.53 72.53 1.3K
11:45 72.50 72.50 72.49 72.49 1.0K
11:46 72.49 72.49 72.48 72.48 0.8K
11:47 72.55 72.56 72.55 72.56 5.6K
11:48 72.55 72.55 72.55 72.55 0.9K
11:49 72.55 72.55 72.49 72.49 5.2K
11:50 72.49 72.50 72.49 72.50 1.7K
11:51 72.48 72.48 72.46 72.48 5.2K
11:52 72.48 72.49 72.48 72.49 1.7K
11:53 72.49 72.49 72.45 72.45 4.4K
11:54 72.45 72.52 72.45 72.52 1.5K
11:55 72.52 72.55 72.52 72.55 0.5K
11:56 72.53 72.53 72.50 72.50 2.9K
11:57 72.52 72.52 72.51 72.51 1.8K
11:58 72.48 72.48 72.44 72.44 2.9K
11:59 72.45 72.48 72.45 72.48 3.3K
12:00 72.48 72.50 72.48 72.50 0.7K
12:01 72.50 72.55 72.50 72.55 0.5K
12:02 72.55 72.55 72.55 72.55 1.1K
12:03 72.55 72.55 72.53 72.53 3.8K
12:04 72.54 72.54 72.54 72.54 2.7K
12:05 72.54 72.56 72.52 72.52 6.6K
12:06 72.50 72.52 72.50 72.52 3.7K
12:07 72.52 72.56 72.52 72.56 2.2K
12:08 72.56 72.59 72.56 72.59 0.5K
12:09 72.59 72.59 72.56 72.57 4.4K
12:10 72.57 72.57 72.56 72.56 1.8K
12:11 72.53 72.55 72.53 72.55 1.0K
12:12 72.55 72.55 72.55 72.55 0.7K
12:13 72.55 72.55 72.55 72.55 1.0K
12:14 72.55 72.57 72.55 72.57 2.7K
12:15 72.57 72.57 72.56 72.57 3.3K
12:16 72.57 72.57 72.51 72.51 3.2K
12:17 72.51 72.51 72.51 72.51 1.1K
12:18 72.51 72.51 72.51 72.51 0.7K
12:19 72.51 72.51 72.48 72.48 1.2K
12:20 72.48 72.51 72.48 72.51 3.4K
12:21 72.51 72.55 72.49 72.55 7.9K
12:22 72.55 72.57 72.54 72.55 1.2K
12:23 72.55 72.55 72.55 72.55 0.4K
12:24 72.55 72.55 72.54 72.54 0.8K
12:25 72.55 72.60 72.55 72.60 4.3K
12:26 72.60 72.60 72.57 72.57 1.3K
12:27 72.57 72.57 72.53 72.53 4.2K
12:28 72.53 72.53 72.51 72.51 1.1K
12:29 72.51 72.51 72.49 72.49 0.5K
12:30 72.49 72.49 72.40 72.40 4.4K
12:31 72.40 72.42 72.40 72.42 0.3K
12:32 72.42 72.42 72.42 72.42 0.5K
12:33 72.42 72.42 72.42 72.42 0.6K
12:34 72.48 72.48 72.43 72.43 8.8K
12:35 72.43 72.43 72.40 72.40 2.1K
12:36 72.40 72.40 72.40 72.40 0.6K
12:37 72.45 72.55 72.45 72.55 13.3K
12:38 72.55 72.59 72.55 72.59 0.8K
12:39 72.59 72.59 72.59 72.59 0.2K
12:40 72.63 72.63 72.63 72.63 0.4K
12:41 72.63 72.63 72.61 72.61 0.6K
12:42 72.61 72.61 72.61 72.61 0.3K
12:43 72.61 72.62 72.60 72.60 1.4K
12:44 72.60 72.60 72.60 72.60 0.1K
12:45 72.60 72.60 72.55 72.55 3.2K
12:46 72.60 72.60 72.60 72.60 1.6K
12:47 72.60 72.62 72.60 72.62 0.7K
12:48 72.62 72.62 72.55 72.55 1.3K
12:49 72.55 72.55 72.55 72.55 0.4K
12:50 72.55 72.57 72.55 72.55 1.9K
12:51 72.54 72.54 72.46 72.46 25.4K
12:52 72.47 72.48 72.47 72.48 1.5K
12:53 72.48 72.48 72.42 72.42 0.7K
12:54 72.40 72.40 72.37 72.37 4.9K
12:55 72.29 72.32 72.27 72.27 4.1K
12:56 72.31 72.35 72.31 72.35 5.4K
12:57 72.35 72.44 72.35 72.44 6.5K
12:58 72.44 72.46 72.43 72.46 1.8K
12:59 72.48 72.52 72.48 72.49 12.1K
13:00 72.49 72.49 72.46 72.46 1.3K
13:01 72.46 72.48 72.46 72.48 1.1K
13:02 72.48 72.51 72.48 72.48 3.0K
13:03 72.48 72.48 72.37 72.37 3.3K
13:04 72.37 72.37 72.37 72.37 1.0K
13:05 72.37 72.37 72.29 72.29 0.7K
13:06 72.29 72.33 72.24 72.24 5.3K
13:07 72.19 72.26 72.17 72.17 19.3K
13:08 72.17 72.29 72.17 72.22 11.3K
13:09 72.22 72.22 72.13 72.15 1.5K
13:10 72.15 72.15 72.08 72.08 3.2K
13:11 72.14 72.14 72.09 72.10 3.2K
13:12 72.10 72.10 72.02 72.02 3.5K
13:13 72.04 72.11 72.04 72.11 1.6K
13:14 72.11 72.11 72.11 72.11 0.1K
13:15 72.11 72.11 72.06 72.06 2.8K
13:16 72.06 72.14 72.06 72.14 2.9K
13:17 72.14 72.14 72.12 72.13 10.8K
13:18 72.13 72.14 72.10 72.14 5.0K
13:19 72.16 72.16 72.16 72.16 1.9K
13:20 72.16 72.17 72.14 72.14 1.2K
13:21 72.17 72.20 72.17 72.20 1.3K
13:22 72.20 72.24 72.20 72.24 2.4K
13:23 72.26 72.34 72.26 72.34 7.7K
13:24 72.34 72.34 72.27 72.27 1.1K
13:25 72.26 72.27 72.26 72.27 2.6K
13:26 72.27 72.27 72.11 72.12 1.4K
13:27 72.12 72.12 72.10 72.10 0.7K
13:28 72.10 72.20 72.10 72.20 2.0K
13:29 72.20 72.20 72.16 72.16 0.9K
13:30 72.16 72.16 72.16 72.16 0.2K
13:31 72.15 72.25 72.15 72.25 1.6K
13:32 72.25 72.29 72.24 72.24 7.9K
13:33 72.27 72.29 72.27 72.29 0.6K
13:34 72.24 72.25 72.22 72.22 3.3K
13:35 72.22 72.23 72.19 72.23 2.0K
13:36 72.23 72.25 72.22 72.25 2.1K
13:37 72.26 72.26 72.26 72.26 1.1K
13:38 72.26 72.26 72.26 72.26 1.6K
13:39 72.26 72.27 72.21 72.25 2.5K
13:40 72.25 72.25 72.24 72.25 1.1K
13:41 72.27 72.31 72.24 72.24 5.6K
13:42 72.29 72.29 72.26 72.26 3.4K
13:43 72.26 72.26 72.26 72.26 1.3K
13:44 72.26 72.26 72.15 72.15 2.6K
13:45 72.14 72.17 72.14 72.15 3.9K
13:46 72.16 72.16 72.14 72.16 1.8K
13:47 72.08 72.08 72.04 72.04 4.4K
13:48 72.01 72.01 72.01 72.01 1.2K
13:49 72.01 72.01 72.01 72.01 0.1K
13:50 72.01 72.04 72.01 72.04 2.1K
13:51 72.04 72.07 72.04 72.07 1.5K
13:52 72.07 72.07 71.99 71.99 2.1K
13:53 71.99 71.99 71.93 71.93 1.3K
13:54 71.93 71.97 71.93 71.97 1.4K
13:55 71.97 71.97 71.97 71.97 0.8K
13:56 71.94 71.94 71.93 71.93 1.5K
13:57 71.93 71.93 71.91 71.91 2.0K
13:58 71.91 71.91 71.89 71.89 1.2K
13:59 71.85 71.89 71.84 71.89 2.8K
14:00 71.90 71.90 71.87 71.87 0.9K
14:01 71.87 71.89 71.83 71.83 2.4K
14:02 71.83 71.83 71.83 71.83 0.6K
14:03 71.83 71.87 71.81 71.87 4.2K
14:04 71.87 71.88 71.87 71.87 1.4K
14:05 71.87 71.89 71.86 71.89 1.7K
14:06 71.91 71.93 71.89 71.93 2.6K
14:07 71.92 72.00 71.92 72.00 1.1K
14:08 71.97 72.00 71.94 71.95 4.2K
14:09 71.95 71.95 71.95 71.95 0.9K
14:10 71.91 71.92 71.90 71.92 3.0K
14:11 71.90 71.90 71.90 71.90 0.6K
14:12 71.90 71.93 71.90 71.93 0.8K
14:13 71.93 71.96 71.93 71.96 0.8K
14:14 71.96 71.96 71.96 71.96 0.5K
14:15 71.96 71.96 71.91 71.91 0.7K
14:16 71.91 71.94 71.91 71.93 2.3K
14:17 71.96 72.00 71.96 72.00 1.6K
14:18 72.00 72.00 72.00 72.00 0.8K
14:19 72.06 72.08 72.06 72.08 0.4K
14:20 72.09 72.09 72.07 72.07 1.0K
14:21 72.07 72.08 72.06 72.08 1.0K
14:22 72.07 72.08 72.07 72.08 3.0K
14:23 72.08 72.09 72.08 72.09 0.8K
14:24 72.09 72.10 72.09 72.10 0.6K
14:25 72.10 72.10 72.07 72.07 0.8K
14:26 72.01 72.03 72.01 72.02 1.7K
14:27 72.03 72.03 72.03 72.03 0.5K
14:28 72.03 72.08 72.03 72.08 1.6K
14:29 72.08 72.08 72.07 72.07 1.4K
14:30 72.07 72.07 72.05 72.05 0.5K
14:31 72.09 72.14 72.09 72.13 4.6K
14:32 72.13 72.13 72.13 72.13 1.4K
14:33 72.13 72.13 72.12 72.12 3.9K
14:34 72.08 72.11 72.08 72.11 2.1K
14:35 72.12 72.12 72.09 72.12 1.3K
14:36 72.12 72.17 72.12 72.17 2.5K
14:37 72.17 72.17 72.14 72.14 2.5K
14:38 72.14 72.14 72.08 72.09 2.4K
14:39 72.14 72.14 72.14 72.14 1.4K
14:40 72.12 72.19 72.12 72.19 1.8K
14:41 72.19 72.26 72.18 72.26 5.0K
14:42 72.26 72.26 72.16 72.16 19.2K
14:43 72.16 72.16 72.16 72.16 0.9K
14:44 72.16 72.17 72.09 72.10 13.9K
14:45 72.07 72.09 72.07 72.09 9.5K
14:46 72.09 72.17 72.09 72.17 1.3K
14:47 72.17 72.17 72.11 72.17 1.6K
14:48 72.19 72.20 72.15 72.20 1.4K
14:49 72.23 72.23 72.19 72.19 0.7K
14:50 72.19 72.19 72.15 72.17 3.1K
14:51 72.21 72.21 72.17 72.17 1.5K
14:52 72.17 72.18 72.17 72.18 1.3K
14:53 72.17 72.17 72.12 72.12 2.7K
14:54 72.12 72.13 72.12 72.12 1.5K
14:55 72.12 72.12 72.10 72.10 1.5K
14:56 72.09 72.09 72.07 72.07 1.7K
14:57 72.04 72.04 72.01 72.01 8.7K
14:58 72.01 72.02 72.01 72.02 1.1K
14:59 72.02 72.06 72.02 72.06 3.6K
15:00 72.06 72.06 72.04 72.04 1.1K
15:01 72.04 72.09 72.04 72.09 3.0K
15:02 72.09 72.11 72.09 72.11 0.7K
15:03 72.11 72.20 72.11 72.20 3.2K
15:04 72.19 72.19 72.07 72.11 9.1K
15:05 72.10 72.17 72.10 72.17 3.7K
15:06 72.17 72.17 72.15 72.15 4.3K
15:07 72.15 72.19 72.15 72.18 7.3K
15:08 72.24 72.26 72.22 72.26 4.4K
15:09 72.21 72.30 72.21 72.30 3.8K
15:10 72.24 72.24 72.24 72.24 1.6K
15:11 72.23 72.23 72.23 72.23 1.3K
15:12 72.23 72.26 72.23 72.26 1.1K
15:13 72.26 72.32 72.26 72.32 1.9K
15:14 72.32 72.32 72.28 72.30 3.0K
15:15 72.30 72.31 72.30 72.31 1.0K
15:16 72.32 72.32 72.27 72.27 3.6K
15:17 72.27 72.31 72.27 72.29 1.5K
15:18 72.29 72.32 72.29 72.32 0.5K
15:19 72.30 72.34 72.30 72.34 3.2K
15:20 72.34 72.38 72.34 72.38 1.3K
15:21 72.38 72.38 72.36 72.36 3.0K
15:22 72.37 72.40 72.37 72.40 1.2K
15:23 72.40 72.42 72.38 72.42 2.1K
15:24 72.45 72.45 72.40 72.40 3.0K
15:25 72.40 72.43 72.40 72.42 1.5K
15:26 72.42 72.42 72.40 72.42 3.2K
15:27 72.42 72.42 72.40 72.40 2.6K
15:28 72.43 72.47 72.43 72.47 3.3K
15:29 72.47 72.50 72.46 72.46 3.3K
15:30 72.43 72.45 72.42 72.45 6.8K
15:31 72.46 72.53 72.46 72.51 6.5K
15:32 72.51 72.51 72.48 72.48 1.7K
15:33 72.50 72.50 72.43 72.43 8.6K
15:34 72.41 72.43 72.40 72.43 4.1K
15:35 72.43 72.44 72.42 72.44 4.6K
15:36 72.44 72.49 72.41 72.47 15.4K
15:37 72.47 72.52 72.47 72.52 8.3K
15:38 72.53 72.61 72.53 72.57 6.8K
15:39 72.57 72.62 72.57 72.62 3.8K
15:40 72.56 72.56 72.54 72.54 1.9K
15:41 72.57 72.67 72.57 72.65 4.4K
15:42 72.66 72.66 72.65 72.65 3.9K
15:43 72.60 72.67 72.60 72.65 7.4K
15:44 72.62 72.64 72.53 72.53 49.9K
15:45 72.53 72.53 72.42 72.42 29.2K
15:46 72.40 72.46 72.40 72.46 7.1K
15:47 72.46 72.46 72.42 72.42 5.0K
15:48 72.39 72.41 72.38 72.41 15.2K
15:49 72.44 72.53 72.44 72.53 3.8K
15:50 72.55 72.61 72.55 72.61 2.9K
15:51 72.58 72.58 72.48 72.57 10.8K
15:52 72.58 72.68 72.58 72.61 10.7K
15:53 72.61 72.62 72.61 72.62 5.2K
15:54 72.63 72.69 72.63 72.67 9.8K
15:55 72.67 72.71 72.67 72.69 10.8K
15:56 72.64 72.76 72.64 72.76 15.6K
15:57 72.72 72.72 72.68 72.68 15.9K
15:58 72.69 72.79 72.69 72.79 16.8K
15:59 72.78 72.79 72.78 72.78 20.9K
16:00 72.79 72.79 72.68 72.71 340.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available