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 79.05 79.05 76.01 78.59 14.8K
09:32 78.59 78.83 78.59 78.83 0.8K
09:33 78.83 79.12 78.83 79.12 3.6K
09:34 79.12 79.12 79.10 79.10 1.9K
09:35 79.11 79.11 78.95 78.95 2.0K
09:36 78.86 79.06 78.86 79.06 3.9K
09:37 78.97 78.97 78.92 78.92 1.3K
09:38 78.85 78.85 78.77 78.77 1.1K
09:39 78.77 78.77 78.74 78.74 0.5K
09:40 78.81 78.81 78.70 78.70 7.7K
09:41 78.70 78.70 78.69 78.69 1.8K
09:42 78.68 78.68 78.63 78.63 2.9K
09:43 78.58 78.72 78.58 78.67 5.0K
09:44 78.67 78.67 78.66 78.66 2.3K
09:45 78.66 78.71 78.61 78.71 5.6K
09:46 78.71 78.71 78.62 78.62 2.8K
09:47 78.57 78.59 78.57 78.59 4.4K
09:48 78.50 78.54 78.50 78.54 4.0K
09:49 78.54 78.54 78.54 78.54 4.6K
09:50 78.53 78.53 78.44 78.50 3.1K
09:51 78.52 78.52 78.49 78.49 1.3K
09:52 78.44 78.44 78.44 78.44 3.1K
09:53 78.44 78.44 78.39 78.44 4.3K
09:54 78.44 78.60 78.44 78.60 1.6K
09:55 78.60 78.60 78.52 78.52 0.7K
09:56 78.52 78.52 78.50 78.50 0.4K
09:57 78.50 78.55 78.50 78.55 1.7K
09:58 78.55 78.55 78.55 78.55 0.7K
09:59 78.51 78.58 78.49 78.58 1.2K
10:00 78.58 78.64 78.58 78.64 1.8K
10:01 78.63 78.63 78.60 78.61 1.5K
10:02 78.61 78.61 78.57 78.57 2.7K
10:03 78.57 78.57 78.57 78.57 1.4K
10:04 78.60 78.65 78.60 78.64 4.0K
10:05 78.64 78.65 78.61 78.61 0.7K
10:06 78.61 78.72 78.61 78.72 1.6K
10:07 78.72 78.79 78.72 78.79 1.5K
10:08 78.79 78.80 78.70 78.70 3.3K
10:09 78.70 78.70 78.70 78.70 0.4K
10:10 78.70 78.77 78.69 78.77 1.6K
10:11 78.77 78.77 78.77 78.77 0.2K
10:12 78.77 78.82 78.77 78.80 1.5K
10:13 78.80 78.82 78.80 78.82 1.3K
10:14 78.82 78.87 78.82 78.87 1.7K
10:15 78.87 78.90 78.87 78.90 3.3K
10:16 78.90 78.90 78.90 78.90 0.8K
10:17 78.90 78.90 78.88 78.88 1.1K
10:18 78.88 78.88 78.88 78.88 0.7K
10:19 78.88 78.88 78.88 78.88 1.6K
10:20 78.88 78.93 78.88 78.93 0.5K
10:21 78.93 78.93 78.93 78.93 1.0K
10:22 78.93 79.04 78.93 79.04 0.8K
10:23 79.04 79.04 79.04 79.04 0.5K
10:24 79.14 79.19 79.13 79.19 2.0K
10:25 79.14 79.14 79.14 79.14 1.6K
10:26 79.14 79.14 79.06 79.06 1.7K
10:27 79.06 79.06 79.05 79.05 0.4K
10:28 79.05 79.05 79.05 79.05 0.7K
10:29 79.02 79.09 79.02 79.09 3.8K
10:30 79.09 79.13 79.09 79.13 1.4K
10:31 79.13 79.13 79.13 79.13 1.0K
10:32 79.13 79.13 79.10 79.10 0.5K
10:33 79.13 79.13 79.13 79.13 0.5K
10:34 79.10 79.12 79.06 79.11 2.1K
10:35 79.11 79.11 79.03 79.03 1.7K
10:36 79.00 79.00 79.00 79.00 0.8K
10:37 79.02 79.02 78.99 78.99 0.7K
10:38 78.99 78.99 78.95 78.95 1.3K
10:39 78.95 78.95 78.90 78.90 0.9K
10:40 78.94 78.94 78.90 78.90 0.6K
10:41 78.90 78.92 78.89 78.89 1.0K
10:42 78.89 78.89 78.85 78.85 1.2K
10:43 78.85 78.85 78.85 78.85 0.6K
10:44 78.85 78.85 78.83 78.83 1.0K
10:45 78.83 78.87 78.83 78.87 2.4K
10:46 78.91 78.93 78.91 78.93 1.0K
10:47 79.00 79.00 79.00 79.00 1.9K
10:48 79.00 79.10 79.00 79.10 2.2K
10:49 79.10 79.10 79.10 79.10 0.6K
10:50 79.10 79.10 79.06 79.08 2.0K
10:51 79.08 79.08 79.08 79.08 0.2K
10:52 79.08 79.08 78.98 78.98 0.9K
10:53 78.98 79.01 78.98 79.01 0.7K
10:54 79.01 79.01 78.98 78.98 1.1K
10:55 78.98 78.99 78.98 78.99 0.5K
10:56 78.96 78.96 78.93 78.94 2.3K
10:57 78.94 78.98 78.94 78.98 1.4K
10:58 78.98 78.98 78.98 78.98 0.9K
10:59 78.98 79.00 78.98 79.00 0.9K
11:00 79.00 79.00 79.00 79.00 0.7K
11:01 79.00 79.02 79.00 79.00 0.8K
11:02 79.00 79.02 79.00 79.02 2.0K
11:03 79.06 79.10 79.06 79.08 3.3K
11:04 79.08 79.08 78.98 78.98 1.3K
11:05 78.99 78.99 78.99 78.99 0.8K
11:06 78.94 78.94 78.90 78.90 1.1K
11:07 78.90 78.93 78.88 78.88 0.9K
11:08 78.90 78.90 78.80 78.80 1.5K
11:09 78.80 78.81 78.80 78.81 0.8K
11:10 78.81 78.81 78.79 78.79 1.1K
11:11 78.80 78.80 78.77 78.77 4.5K
11:12 78.82 78.84 78.82 78.82 5.4K
11:13 78.90 78.90 78.90 78.90 1.5K
11:14 78.90 78.93 78.90 78.91 1.2K
11:15 78.91 78.91 78.91 78.91 1.6K
11:16 78.91 78.91 78.88 78.88 0.3K
11:17 78.88 78.88 78.87 78.87 0.8K
11:18 78.87 78.87 78.85 78.85 0.7K
11:19 78.91 78.98 78.90 78.98 6.4K
11:20 79.00 79.03 79.00 79.01 1.1K
11:21 79.06 79.06 79.06 79.06 1.8K
11:22 79.06 79.06 79.03 79.05 5.3K
11:23 79.05 79.06 79.05 79.06 2.3K
11:24 79.06 79.09 79.06 79.08 5.6K
11:25 79.08 79.08 78.99 78.99 2.9K
11:26 78.99 78.99 78.96 78.99 0.9K
11:27 78.99 78.99 78.99 78.99 0.4K
11:28 78.99 78.99 78.96 78.96 0.4K
11:29 78.94 79.02 78.91 79.02 3.1K
11:30 79.03 79.03 79.02 79.02 2.7K
11:31 79.02 79.07 79.02 79.07 0.6K
11:32 79.07 79.07 79.07 79.07 0.7K
11:33 79.06 79.07 79.00 79.07 8.1K
11:34 79.07 79.07 79.07 79.07 0.5K
11:35 79.07 79.07 79.07 79.07 0.4K
11:36 79.07 79.07 79.07 79.07 0.5K
11:37 79.07 79.13 79.07 79.13 0.6K
11:38 79.13 79.13 79.12 79.12 0.2K
11:39 79.12 79.12 79.12 79.12 0.4K
11:40 79.10 79.10 79.10 79.10 3.1K
11:41 79.10 79.10 79.10 79.10 0.7K
11:42 79.10 79.10 79.10 79.10 0.6K
11:43 79.03 79.03 78.99 78.99 1.4K
11:44 78.99 78.99 78.99 78.99 0.1K
11:45 78.99 78.99 78.91 78.91 0.6K
11:46 78.91 78.91 78.91 78.91 0.3K
11:47 78.89 78.95 78.86 78.86 1.5K
11:48 78.86 78.90 78.86 78.90 0.8K
11:49 78.90 78.90 78.90 78.90 0.2K
11:50 78.90 78.90 78.90 78.90 0.3K
11:51 78.90 78.91 78.90 78.91 2.8K
11:52 78.91 78.91 78.91 78.91 0.6K
11:53 78.91 78.91 78.91 78.91 0.8K
11:54 78.91 78.91 78.87 78.87 1.6K
11:55 78.87 78.88 78.85 78.88 4.5K
11:56 78.85 78.85 78.85 78.85 0.9K
11:57 78.85 78.87 78.84 78.84 0.8K
11:58 78.84 78.88 78.84 78.88 0.4K
11:59 78.88 78.88 78.82 78.82 0.6K
12:00 78.85 78.85 78.83 78.83 2.2K
12:01 78.83 78.86 78.83 78.84 2.1K
12:02 78.85 78.85 78.85 78.85 0.5K
12:03 78.85 78.86 78.85 78.86 0.4K
12:04 78.86 78.90 78.86 78.90 1.3K
12:05 78.90 78.90 78.90 78.90 0.7K
12:06 78.90 78.91 78.89 78.89 1.9K
12:07 78.89 78.89 78.89 78.89 0.4K
12:08 78.89 78.89 78.89 78.89 0.2K
12:09 78.89 78.89 78.89 78.89 0.8K
12:10 78.89 78.89 78.89 78.89 1.1K
12:11 78.89 78.89 78.89 78.89 0.3K
12:12 78.89 78.97 78.89 78.91 4.6K
12:13 78.91 78.97 78.91 78.97 0.7K
12:14 78.97 78.97 78.97 78.97 0.9K
12:15 78.97 79.23 78.97 79.19 1.9K
12:16 79.19 79.19 79.12 79.12 0.6K
12:17 79.13 79.13 79.13 79.13 0.7K
12:18 79.13 79.13 79.13 79.13 0.8K
12:19 79.13 79.13 79.13 79.13 0.2K
12:20 79.13 79.13 79.09 79.09 1.3K
12:21 79.09 79.09 78.99 78.99 1.7K
12:22 78.99 78.99 78.92 78.92 1.2K
12:23 78.92 78.92 78.92 78.92 1.6K
12:24 78.98 78.98 78.98 78.98 0.9K
12:25 78.91 78.97 78.91 78.97 2.6K
12:26 78.97 78.97 78.96 78.96 0.8K
12:27 78.96 78.96 78.96 78.96 0.3K
12:28 78.96 78.96 78.96 78.96 0.2K
12:29 78.96 79.01 78.96 79.01 1.3K
12:30 79.01 79.01 79.00 79.00 0.9K
12:31 79.00 79.00 79.00 79.00 0.4K
12:32 79.01 79.01 79.01 79.01 1.5K
12:33 79.01 79.01 79.01 79.01 0.4K
12:34 79.02 79.06 79.02 79.06 0.7K
12:35 79.06 79.07 79.06 79.07 0.7K
12:36 79.07 79.07 79.04 79.04 0.5K
12:37 79.04 79.06 79.04 79.06 0.6K
12:38 79.06 79.06 79.06 79.06 0.3K
12:39 79.07 79.08 79.07 79.08 2.0K
12:40 79.08 79.08 79.06 79.06 0.8K
12:41 79.06 79.06 79.06 79.06 0.4K
12:42 79.01 79.01 79.01 79.01 0.7K
12:43 79.00 79.00 79.00 79.00 0.7K
12:44 79.00 79.00 78.96 78.96 0.4K
12:45 78.96 78.96 78.89 78.91 3.8K
12:46 78.89 78.89 78.89 78.89 0.9K
12:47 78.89 78.89 78.83 78.83 3.0K
12:48 78.83 78.84 78.83 78.83 0.8K
12:49 78.83 78.83 78.83 78.83 0.1K
12:50 78.83 78.85 78.83 78.85 1.1K
12:51 78.85 78.85 78.81 78.81 1.1K
12:52 78.81 78.81 78.73 78.73 1.4K
12:53 78.73 78.75 78.73 78.73 0.9K
12:54 78.73 78.74 78.73 78.74 0.3K
12:55 78.74 78.76 78.74 78.76 1.7K
12:56 78.76 78.78 78.76 78.77 1.3K
12:57 78.77 78.77 78.66 78.68 0.8K
12:58 78.68 78.68 78.64 78.64 1.1K
12:59 78.64 78.67 78.64 78.67 2.6K
13:00 78.67 78.67 78.65 78.65 1.3K
13:01 78.68 78.68 78.68 78.68 1.7K
13:02 78.68 78.68 78.63 78.63 6.2K
13:03 78.63 78.73 78.63 78.71 1.1K
13:04 78.71 78.71 78.71 78.71 0.8K
13:05 78.71 78.71 78.67 78.67 3.2K
13:06 78.67 78.67 78.57 78.67 7.0K
13:07 78.67 78.70 78.67 78.68 2.8K
13:08 78.68 78.68 78.68 78.68 0.5K
13:09 78.68 78.68 78.66 78.66 1.7K
13:10 78.67 78.67 78.67 78.67 1.7K
13:11 78.70 78.70 78.68 78.68 1.5K
13:12 78.68 78.75 78.68 78.75 0.4K
13:13 78.75 78.76 78.75 78.76 0.8K
13:14 78.76 78.76 78.73 78.73 1.4K
13:15 78.73 78.75 78.73 78.75 0.9K
13:16 78.75 78.77 78.75 78.77 1.1K
13:17 78.77 78.77 78.77 78.77 0.2K
13:18 78.77 78.77 78.73 78.76 2.0K
13:19 78.76 78.76 78.76 78.76 1.2K
13:20 78.76 78.76 78.76 78.76 2.1K
13:21 78.76 78.83 78.76 78.83 3.2K
13:22 78.83 78.83 78.83 78.83 0.2K
13:23 78.83 78.83 78.83 78.83 0.2K
13:24 78.69 78.69 78.65 78.65 1.2K
13:25 78.61 78.61 78.61 78.61 0.4K
13:26 78.61 78.63 78.61 78.63 0.4K
13:27 78.63 78.63 78.63 78.63 1.3K
13:28 78.63 78.63 78.54 78.54 0.3K
13:29 78.56 78.56 78.56 78.56 1.1K
13:30 78.56 78.57 78.56 78.57 0.3K
13:31 78.57 78.57 78.57 78.57 0.6K
13:32 78.57 78.57 78.57 78.57 1.1K
13:33 78.57 78.57 78.57 78.57 1.0K
13:34 78.55 78.58 78.55 78.56 1.0K
13:35 78.56 78.57 78.56 78.57 0.3K
13:36 78.57 78.57 78.52 78.52 3.0K
13:37 78.52 78.52 78.51 78.51 0.5K
13:38 78.51 78.51 78.43 78.43 1.3K
13:39 78.43 78.45 78.43 78.45 1.1K
13:40 78.45 78.45 78.39 78.39 1.3K
13:41 78.35 78.36 78.35 78.36 2.3K
13:42 78.36 78.37 78.36 78.37 0.4K
13:43 78.36 78.37 78.36 78.37 0.9K
13:44 78.37 78.37 78.36 78.36 0.4K
13:45 78.36 78.37 78.33 78.34 1.0K
13:46 78.34 78.34 78.33 78.33 1.1K
13:47 78.33 78.33 78.33 78.33 0.7K
13:48 78.31 78.31 78.30 78.30 0.7K
13:49 78.30 78.30 78.26 78.26 0.9K
13:50 78.26 78.26 78.26 78.26 0.4K
13:51 78.26 78.29 78.26 78.29 3.5K
13:52 78.32 78.34 78.32 78.34 5.2K
13:53 78.36 78.37 78.36 78.37 0.8K
13:54 78.37 78.37 78.35 78.35 0.8K
13:55 78.35 78.36 78.35 78.36 0.4K
13:56 78.36 78.36 78.34 78.36 1.4K
13:57 78.36 78.36 78.36 78.36 1.1K
13:58 78.42 78.42 78.42 78.42 0.7K
13:59 78.42 78.42 78.42 78.42 1.1K
14:00 78.42 78.42 78.42 78.42 0.8K
14:01 78.42 78.44 78.42 78.44 1.1K
14:02 78.44 78.44 78.44 78.44 0.6K
14:03 78.51 78.56 78.51 78.56 2.3K
14:04 78.54 78.54 78.54 78.54 1.1K
14:05 78.53 78.53 78.53 78.53 1.3K
14:06 78.53 78.53 78.51 78.51 0.7K
14:07 78.52 78.52 78.52 78.52 0.8K
14:08 78.52 78.52 78.52 78.52 0.2K
14:09 78.48 78.48 78.48 78.48 0.7K
14:10 78.48 78.48 78.48 78.48 0.3K
14:11 78.48 78.50 78.47 78.47 1.7K
14:12 78.47 78.47 78.46 78.46 0.7K
14:13 78.46 78.47 78.46 78.47 0.4K
14:14 78.47 78.47 78.46 78.46 0.4K
14:15 78.46 78.46 78.43 78.43 1.1K
14:16 78.43 78.45 78.43 78.45 1.3K
14:17 78.45 78.46 78.45 78.46 0.6K
14:18 78.46 78.50 78.46 78.50 1.2K
14:19 78.50 78.53 78.50 78.53 2.4K
14:20 78.53 78.53 78.53 78.53 1.0K
14:21 78.53 78.59 78.53 78.59 3.0K
14:22 78.59 78.60 78.59 78.60 0.3K
14:23 78.60 78.62 78.60 78.62 0.8K
14:24 78.62 78.65 78.62 78.65 1.0K
14:25 78.65 78.66 78.65 78.66 1.2K
14:26 78.66 78.70 78.66 78.70 1.7K
14:27 78.70 78.71 78.70 78.71 1.5K
14:28 78.71 78.71 78.71 78.71 2.1K
14:29 78.71 78.74 78.71 78.74 0.5K
14:30 78.74 78.76 78.74 78.76 1.8K
14:31 78.76 78.76 78.76 78.76 1.0K
14:32 78.72 78.72 78.72 78.72 1.2K
14:33 78.71 78.74 78.71 78.74 1.3K
14:34 78.74 78.74 78.72 78.72 1.0K
14:35 78.72 78.73 78.72 78.73 1.5K
14:36 78.73 78.73 78.73 78.73 0.9K
14:37 78.73 78.73 78.73 78.73 0.6K
14:38 78.73 78.77 78.73 78.76 4.9K
14:39 78.76 78.79 78.76 78.79 0.6K
14:40 78.77 78.79 78.77 78.78 2.3K
14:41 78.78 78.79 78.78 78.79 1.5K
14:42 78.80 78.80 78.78 78.79 1.0K
14:43 78.80 78.81 78.80 78.81 2.4K
14:44 78.81 78.81 78.78 78.78 2.3K
14:45 78.78 78.78 78.78 78.78 0.8K
14:46 78.78 78.78 78.78 78.78 0.7K
14:47 78.78 78.78 78.78 78.78 2.4K
14:48 78.83 78.85 78.81 78.81 1.8K
14:49 78.81 78.81 78.81 78.81 0.4K
14:50 78.84 78.87 78.84 78.87 2.4K
14:51 78.87 78.87 78.84 78.84 1.4K
14:52 78.84 78.84 78.80 78.80 2.7K
14:53 78.80 78.80 78.79 78.80 1.3K
14:54 78.84 78.84 78.84 78.84 1.4K
14:55 78.86 78.86 78.83 78.83 2.8K
14:56 78.83 78.83 78.83 78.83 2.1K
14:57 78.83 78.89 78.83 78.89 2.6K
14:58 78.87 78.87 78.86 78.86 1.9K
14:59 78.86 78.86 78.86 78.86 0.8K
15:00 78.87 78.89 78.87 78.89 1.1K
15:01 78.89 78.92 78.89 78.92 7.6K
15:02 78.92 78.95 78.92 78.95 4.6K
15:03 78.95 78.96 78.93 78.93 3.0K
15:04 78.93 78.97 78.93 78.97 3.8K
15:05 78.97 79.02 78.97 79.00 12.5K
15:06 78.99 79.03 78.99 79.01 2.5K
15:07 78.96 78.96 78.96 78.96 5.0K
15:08 78.95 78.95 78.91 78.91 2.7K
15:09 78.91 78.91 78.87 78.87 3.3K
15:10 78.87 78.94 78.87 78.94 4.5K
15:11 78.94 78.98 78.94 78.98 8.2K
15:12 78.91 78.93 78.91 78.93 8.2K
15:13 78.93 78.93 78.89 78.91 3.5K
15:14 78.91 78.92 78.88 78.92 1.4K
15:15 78.93 78.95 78.93 78.95 2.1K
15:16 78.93 78.99 78.93 78.98 5.4K
15:17 78.93 78.95 78.93 78.95 4.1K
15:18 78.94 78.96 78.94 78.96 1.8K
15:19 78.93 78.94 78.92 78.92 3.3K
15:20 78.91 78.95 78.91 78.94 3.3K
15:21 78.94 78.94 78.89 78.91 2.9K
15:22 78.91 78.94 78.91 78.94 2.2K
15:23 78.92 78.93 78.92 78.93 3.3K
15:24 78.93 78.94 78.93 78.94 2.7K
15:25 78.94 78.97 78.94 78.97 3.5K
15:26 78.96 78.96 78.92 78.92 2.9K
15:27 78.92 78.96 78.92 78.96 2.7K
15:28 78.97 78.99 78.97 78.97 2.6K
15:29 78.97 79.00 78.97 79.00 3.0K
15:30 78.99 79.02 78.99 79.00 4.1K
15:31 79.00 79.11 79.00 79.11 9.2K
15:32 79.08 79.14 79.08 79.10 6.6K
15:33 79.10 79.18 79.10 79.18 4.6K
15:34 79.16 79.17 79.16 79.17 2.8K
15:35 79.14 79.16 79.09 79.09 9.3K
15:36 79.09 79.11 79.09 79.10 3.8K
15:37 79.08 79.16 79.08 79.16 4.1K
15:38 79.17 79.20 79.16 79.16 6.0K
15:39 79.16 79.16 79.16 79.16 2.5K
15:40 79.16 79.16 79.13 79.14 4.7K
15:41 79.14 79.14 79.14 79.14 3.7K
15:42 79.14 79.16 79.11 79.16 3.0K
15:43 79.15 79.17 79.14 79.17 6.1K
15:44 79.18 79.20 79.16 79.20 3.8K
15:45 79.19 79.21 79.19 79.21 5.3K
15:46 79.22 79.22 79.18 79.22 5.7K
15:47 79.22 79.26 79.22 79.24 5.7K
15:48 79.20 79.23 79.19 79.23 7.8K
15:49 79.17 79.17 79.13 79.13 10.7K
15:50 79.10 79.24 79.10 79.24 6.4K
15:51 79.24 79.24 79.11 79.11 10.3K
15:52 79.15 79.15 79.13 79.13 6.4K
15:53 79.11 79.13 79.11 79.12 10.2K
15:54 79.16 79.21 79.15 79.18 19.5K
15:55 79.15 79.15 79.10 79.10 21.9K
15:56 79.09 79.13 79.02 79.13 21.5K
15:57 79.09 79.13 79.07 79.13 28.3K
15:58 79.14 79.16 79.11 79.13 23.4K
15:59 79.12 79.37 79.12 79.37 65.4K
16:00 79.27 80.00 78.38 79.20 796.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available