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 77.33 77.34 77.13 77.13 21.4K
09:32 77.13 77.13 77.13 77.13 3.7K
09:33 76.96 77.30 76.96 77.30 6.9K
09:34 77.30 77.30 77.07 77.07 1.4K
09:35 77.07 77.07 76.98 76.98 0.9K
09:36 76.98 77.23 76.98 77.23 1.6K
09:37 77.23 77.31 77.23 77.31 0.5K
09:38 77.31 77.31 77.30 77.30 1.1K
09:39 77.30 77.30 77.21 77.21 0.4K
09:40 77.21 77.21 77.21 77.21 0.2K
09:41 77.21 77.29 77.21 77.29 1.9K
09:42 77.29 77.46 77.29 77.46 0.1K
09:43 77.36 77.36 77.36 77.36 0.2K
09:44 77.36 77.36 77.36 77.36 0.2K
09:45 77.36 77.36 77.36 77.36 0.2K
09:46 77.36 77.43 77.36 77.36 2.3K
09:47 77.36 77.46 77.36 77.46 0.4K
09:48 77.37 77.38 77.37 77.38 1.3K
09:49 77.38 77.47 77.38 77.38 0.2K
09:50 77.38 77.46 77.38 77.38 1.7K
09:51 77.38 77.38 77.38 77.38 0.2K
09:52 77.46 77.60 77.46 77.53 9.8K
09:53 77.53 77.53 77.53 77.53 2.7K
09:54 77.49 77.53 77.49 77.53 0.9K
09:55 77.53 77.53 77.53 77.53 0.8K
09:56 77.53 77.53 77.53 77.53 0.2K
09:57 77.53 77.53 77.53 77.53 0.6K
09:58 77.53 77.53 77.53 77.53 0.6K
09:59 77.53 77.59 77.53 77.59 2.2K
10:00 77.59 77.59 77.59 77.59 0.2K
10:01 77.53 77.63 77.53 77.63 2.0K
10:02 77.63 77.63 77.61 77.61 1.4K
10:03 77.61 77.61 77.61 77.61 0.2K
10:04 77.61 77.62 77.49 77.49 4.8K
10:05 77.49 77.51 77.49 77.51 1.2K
10:06 77.51 77.60 77.51 77.60 0.5K
10:07 77.60 77.61 77.60 77.61 0.9K
10:08 77.57 77.61 77.57 77.61 1.5K
10:09 77.57 77.57 77.57 77.57 1.0K
10:10 77.57 77.57 77.57 77.57 1.1K
10:11 77.58 77.58 77.57 77.58 1.1K
10:12 77.58 77.58 77.57 77.57 0.5K
10:13 77.52 77.54 77.52 77.54 1.7K
10:14 77.54 77.61 77.54 77.61 1.5K
10:15 77.61 77.61 77.61 77.61 0.2K
10:16 77.61 77.61 77.55 77.61 1.7K
10:17 77.61 77.61 77.54 77.55 2.3K
10:18 77.53 77.53 77.53 77.53 0.4K
10:19 77.44 77.44 77.44 77.44 0.7K
10:20 77.44 77.47 77.44 77.47 0.3K
10:21 77.47 77.47 77.47 77.47 0.1K
10:22 77.48 77.48 77.48 77.48 0.7K
10:23 77.48 77.48 77.42 77.44 3.8K
10:24 77.40 77.40 77.40 77.40 1.0K
10:25 77.40 77.40 77.38 77.38 0.6K
10:26 77.38 77.40 77.38 77.40 3.7K
10:27 77.40 77.47 77.40 77.47 1.6K
10:28 77.47 77.47 77.41 77.41 1.1K
10:29 77.45 77.45 77.45 77.45 2.4K
10:30 77.45 77.45 77.44 77.44 0.4K
10:31 77.44 77.44 77.44 77.44 0.1K
10:32 77.53 77.53 77.53 77.53 2.3K
10:33 77.53 77.53 77.53 77.53 0.4K
10:34 77.59 77.59 77.58 77.58 0.6K
10:35 77.58 77.59 77.58 77.58 1.1K
10:36 77.58 77.62 77.58 77.62 1.2K
10:37 77.59 77.59 77.59 77.59 0.5K
10:38 77.57 77.57 77.57 77.57 0.3K
10:39 77.57 77.57 77.57 77.57 0.1K
10:40 77.57 77.58 77.57 77.58 0.3K
10:41 77.62 77.64 77.61 77.61 3.3K
10:42 77.61 77.62 77.61 77.62 0.2K
10:43 77.62 77.62 77.62 77.62 0.3K
10:44 77.59 77.59 77.59 77.59 2.8K
10:45 77.59 77.59 77.59 77.59 0.3K
10:46 77.59 77.59 77.59 77.59 1.0K
10:47 77.66 77.70 77.66 77.68 3.1K
10:48 77.70 77.70 77.64 77.64 2.1K
10:49 77.65 77.65 77.65 77.65 1.0K
10:50 77.61 77.61 77.58 77.58 2.8K
10:51 77.58 77.58 77.49 77.49 0.2K
10:52 77.62 77.62 77.62 77.62 0.5K
10:53 77.62 77.62 77.44 77.45 1.0K
10:54 77.45 77.46 77.45 77.46 0.4K
10:55 77.45 77.45 77.45 77.45 0.5K
10:56 77.45 77.45 77.43 77.43 0.9K
10:57 77.43 77.43 77.43 77.43 0.1K
10:58 77.44 77.44 77.44 77.44 0.6K
10:59 77.41 77.41 77.41 77.41 1.6K
11:00 77.41 77.41 77.36 77.36 0.3K
11:01 77.36 77.41 77.36 77.41 2.2K
11:02 77.42 77.42 77.36 77.39 1.9K
11:03 77.40 77.40 77.40 77.40 1.2K
11:04 77.40 77.40 77.40 77.40 0.0K
11:05 77.40 77.40 77.40 77.40 1.4K
11:06 77.40 77.44 77.40 77.44 4.2K
11:07 77.44 77.45 77.44 77.45 1.7K
11:08 77.45 77.45 77.44 77.44 0.5K
11:09 77.46 77.46 77.46 77.46 0.3K
11:10 77.46 77.46 77.46 77.46 0.1K
11:11 77.46 77.46 77.46 77.46 0.6K
11:12 77.46 77.46 77.46 77.46 0.0K
11:13 77.54 77.57 77.54 77.57 1.5K
11:14 77.55 77.55 77.54 77.54 2.9K
11:15 77.57 77.60 77.57 77.57 0.6K
11:16 77.57 77.57 77.57 77.57 1.0K
11:17 77.57 77.57 77.57 77.57 0.7K
11:18 77.60 77.60 77.58 77.58 0.7K
11:19 77.58 77.62 77.58 77.62 1.4K
11:20 77.62 77.65 77.62 77.65 0.9K
11:21 77.64 77.64 77.64 77.64 0.5K
11:22 77.64 77.71 77.64 77.71 1.8K
11:23 77.68 77.70 77.68 77.70 1.0K
11:24 77.70 77.78 77.69 77.77 9.3K
11:25 77.77 77.82 77.77 77.82 0.7K
11:26 77.92 77.92 77.85 77.85 6.4K
11:27 77.85 77.85 77.82 77.82 0.2K
11:28 77.82 77.82 77.82 77.82 0.2K
11:29 77.82 77.82 77.82 77.82 0.4K
11:30 77.82 77.82 77.81 77.81 0.4K
11:31 77.81 77.82 77.81 77.81 0.5K
11:32 77.81 77.81 77.80 77.80 0.6K
11:33 77.79 77.79 77.79 77.79 0.6K
11:34 77.79 77.80 77.79 77.79 4.0K
11:35 77.79 77.79 77.76 77.76 0.5K
11:36 77.76 77.76 77.76 77.76 0.4K
11:37 77.78 77.78 77.78 77.78 1.0K
11:38 77.78 77.78 77.74 77.74 0.8K
11:39 77.74 77.81 77.74 77.78 1.3K
11:40 77.78 77.95 77.78 77.91 7.6K
11:41 77.90 77.90 77.90 77.90 1.0K
11:42 77.88 77.88 77.75 77.85 6.6K
11:43 77.85 77.85 77.83 77.83 1.6K
11:44 77.83 77.83 77.80 77.80 6.1K
11:45 77.80 77.80 77.80 77.80 5.2K
11:46 77.80 77.80 77.72 77.75 6.6K
11:47 77.75 77.75 77.75 77.75 0.4K
11:48 77.80 77.80 77.77 77.77 1.0K
11:49 77.77 77.90 77.77 77.90 18.7K
11:50 77.90 77.90 77.83 77.83 17.5K
11:51 77.58 77.60 77.51 77.60 10.4K
11:52 77.60 77.60 77.60 77.60 3.5K
11:53 77.60 77.60 77.57 77.57 0.8K
11:54 77.57 77.60 77.57 77.60 0.2K
11:55 77.60 77.60 77.57 77.58 2.6K
11:56 77.58 77.60 77.58 77.60 1.7K
11:57 77.66 77.74 77.66 77.74 14.0K
11:58 77.74 77.74 77.73 77.73 0.1K
11:59 77.73 77.73 77.72 77.72 1.0K
12:00 77.67 77.73 77.67 77.73 1.0K
12:01 77.73 77.73 77.70 77.70 0.9K
12:02 77.70 77.73 77.70 77.73 0.5K
12:03 77.73 77.73 77.68 77.68 0.3K
12:04 77.68 77.68 77.63 77.65 1.4K
12:05 77.65 77.65 77.65 77.65 0.6K
12:06 77.66 77.77 77.60 77.77 5.5K
12:07 77.77 77.77 77.74 77.74 18.2K
12:08 77.81 77.81 77.78 77.78 1.0K
12:09 77.72 77.78 77.72 77.77 0.6K
12:10 77.77 77.77 77.77 77.77 0.1K
12:11 77.66 77.72 77.66 77.72 0.7K
12:12 77.72 77.72 77.63 77.63 2.2K
12:13 77.63 77.63 77.63 77.63 0.3K
12:14 77.73 77.73 77.73 77.73 1.6K
12:15 77.73 77.73 77.73 77.73 0.2K
12:16 77.73 77.77 77.73 77.77 0.6K
12:17 77.77 77.77 77.70 77.70 0.2K
12:18 77.66 77.66 77.66 77.66 0.6K
12:19 77.66 77.66 77.65 77.65 0.3K
12:20 77.65 77.65 77.65 77.65 0.3K
12:21 77.65 77.65 77.65 77.65 0.7K
12:22 77.65 77.65 77.65 77.65 0.1K
12:23 77.65 77.65 77.65 77.65 0.6K
12:24 77.69 77.73 77.69 77.73 3.1K
12:25 77.67 77.67 77.67 77.67 0.9K
12:26 77.67 77.67 77.67 77.67 0.4K
12:27 77.67 77.67 77.67 77.67 0.1K
12:28 77.67 77.67 77.67 77.67 0.1K
12:29 77.68 77.68 77.68 77.68 0.2K
12:30 77.68 77.68 77.68 77.68 0.6K
12:31 77.68 77.70 77.68 77.69 2.5K
12:32 77.69 77.72 77.69 77.72 1.0K
12:33 77.72 77.72 77.72 77.72 0.4K
12:34 77.72 77.72 77.72 77.72 0.2K
12:35 77.74 77.74 77.70 77.70 0.7K
12:36 77.69 77.72 77.69 77.72 2.0K
12:37 77.72 77.72 77.63 77.63 5.5K
12:38 77.63 77.63 77.63 77.63 0.0K
12:39 77.63 77.63 77.60 77.60 0.6K
12:40 77.60 77.60 77.53 77.53 2.1K
12:41 77.53 77.53 77.53 77.53 0.3K
12:42 77.52 77.55 77.52 77.54 1.9K
12:43 77.54 77.56 77.54 77.56 1.3K
12:44 77.56 77.56 77.56 77.56 0.9K
12:45 77.56 77.56 77.56 77.56 0.1K
12:46 77.56 77.56 77.56 77.56 0.1K
12:47 77.56 77.56 77.56 77.56 0.1K
12:48 77.56 77.58 77.56 77.58 0.4K
12:49 77.57 77.57 77.57 77.57 1.3K
12:50 77.57 77.57 77.57 77.57 0.2K
12:51 77.59 77.64 77.59 77.64 3.3K
12:52 77.64 77.64 77.64 77.64 0.2K
12:53 77.64 77.64 77.60 77.60 0.7K
12:54 77.60 77.60 77.57 77.57 2.9K
12:55 77.57 77.57 77.57 77.57 0.3K
12:56 77.58 77.59 77.58 77.59 1.2K
12:57 77.56 77.57 77.56 77.57 0.5K
12:58 77.61 77.61 77.61 77.61 2.0K
12:59 77.61 77.61 77.61 77.61 0.2K
13:00 77.61 77.61 77.61 77.61 0.3K
13:01 77.61 77.61 77.60 77.60 0.8K
13:02 77.60 77.67 77.60 77.67 17.1K
13:03 77.67 77.70 77.65 77.65 0.6K
13:04 77.65 77.65 77.64 77.64 0.5K
13:05 77.64 77.84 77.59 77.83 18.1K
13:06 77.83 77.89 77.83 77.89 8.9K
13:07 77.85 77.85 77.75 77.75 4.2K
13:08 77.75 77.75 77.75 77.75 0.3K
13:09 77.75 77.77 77.75 77.77 0.8K
13:10 77.77 77.77 77.76 77.76 1.0K
13:11 77.76 77.76 77.72 77.72 0.4K
13:12 77.73 77.73 77.73 77.73 1.2K
13:13 77.73 77.73 77.73 77.73 0.1K
13:14 77.73 77.75 77.73 77.75 1.6K
13:15 77.75 77.75 77.75 77.75 0.6K
13:16 77.77 77.80 77.77 77.80 2.7K
13:17 77.80 77.80 77.77 77.77 1.2K
13:18 77.77 77.77 77.74 77.74 0.6K
13:19 77.74 77.74 77.73 77.73 0.3K
13:20 77.73 77.75 77.73 77.75 0.5K
13:21 77.75 77.75 77.75 77.75 0.7K
13:22 77.75 77.75 77.74 77.74 1.2K
13:23 77.74 77.74 77.74 77.74 0.3K
13:24 77.74 77.74 77.74 77.74 0.4K
13:25 77.74 77.77 77.74 77.77 1.2K
13:26 77.77 77.78 77.77 77.78 0.7K
13:27 77.76 77.76 77.76 77.76 1.3K
13:28 77.76 77.76 77.76 77.76 0.2K
13:29 77.76 77.76 77.71 77.71 1.7K
13:30 77.71 77.71 77.71 77.71 0.4K
13:31 77.71 77.74 77.71 77.74 4.0K
13:32 77.73 77.73 77.73 77.73 1.0K
13:33 77.73 77.73 77.73 77.73 0.0K
13:34 77.69 77.69 77.69 77.69 1.0K
13:35 77.90 78.00 77.85 78.00 29.7K
13:36 78.00 78.08 77.94 77.99 12.0K
13:37 78.05 78.12 78.00 78.12 11.8K
13:38 78.14 78.20 78.10 78.10 13.3K
13:39 78.16 78.16 78.11 78.11 5.6K
13:40 78.15 78.15 78.15 78.15 1.3K
13:41 78.15 78.15 78.10 78.10 0.9K
13:42 78.07 78.17 78.07 78.17 4.8K
13:43 78.18 78.23 78.14 78.23 4.9K
13:44 78.23 78.23 78.23 78.23 0.6K
13:45 78.29 78.30 78.29 78.30 3.7K
13:46 78.30 78.30 78.30 78.30 0.6K
13:47 78.24 78.25 78.24 78.25 1.6K
13:48 78.25 78.25 78.25 78.25 0.2K
13:49 78.25 78.29 78.21 78.29 1.9K
13:50 78.29 78.31 78.27 78.31 1.7K
13:51 78.31 78.31 78.29 78.30 0.8K
13:52 78.30 78.30 78.28 78.30 2.6K
13:53 78.30 78.30 78.25 78.27 1.0K
13:54 78.27 78.27 78.22 78.22 5.5K
13:55 78.21 78.22 78.21 78.22 13.5K
13:56 78.22 78.22 78.22 78.22 1.1K
13:57 78.22 78.23 78.22 78.23 2.9K
13:58 78.23 78.24 78.22 78.24 2.6K
13:59 78.24 78.24 78.24 78.24 0.3K
14:00 78.24 78.24 78.24 78.24 0.4K
14:01 78.24 78.24 78.24 78.24 0.0K
14:02 78.18 78.18 78.18 78.18 3.0K
14:03 78.18 78.25 78.18 78.25 2.7K
14:04 78.25 78.34 78.25 78.34 2.5K
14:05 78.34 78.34 78.30 78.30 0.9K
14:06 78.30 78.30 78.30 78.30 0.7K
14:07 78.29 78.29 78.24 78.24 1.8K
14:08 78.20 78.22 78.20 78.22 1.2K
14:09 78.22 78.22 78.18 78.18 1.4K
14:10 78.18 78.18 78.18 78.18 0.7K
14:11 78.14 78.31 78.14 78.31 15.5K
14:12 78.31 78.31 78.31 78.31 0.1K
14:13 78.31 78.31 78.31 78.31 0.6K
14:14 78.30 78.30 78.29 78.29 1.7K
14:15 78.29 78.35 78.29 78.35 0.9K
14:16 78.20 78.20 78.14 78.14 9.9K
14:17 78.08 78.08 78.02 78.02 28.8K
14:18 78.01 78.01 78.01 78.01 0.8K
14:19 78.02 78.02 77.93 77.93 8.2K
14:20 77.93 77.93 77.93 77.93 0.3K
14:21 77.92 77.92 77.92 77.92 1.0K
14:22 77.90 77.90 77.79 77.79 2.2K
14:23 77.79 77.82 77.79 77.82 1.9K
14:24 77.82 77.86 77.82 77.86 1.8K
14:25 77.86 77.86 77.86 77.86 0.1K
14:26 77.86 77.88 77.86 77.88 3.3K
14:27 77.88 77.88 77.88 77.88 0.9K
14:28 77.89 77.89 77.80 77.85 2.9K
14:29 77.85 77.85 77.79 77.79 2.5K
14:30 77.82 77.89 77.82 77.89 29.2K
14:31 77.86 77.86 77.83 77.83 8.7K
14:32 77.86 77.86 77.86 77.86 2.6K
14:33 77.86 77.86 77.83 77.83 0.5K
14:34 77.82 77.82 77.64 77.64 18.4K
14:35 77.64 77.64 77.55 77.55 3.3K
14:36 77.55 77.57 77.55 77.55 5.9K
14:37 77.55 77.55 77.45 77.45 2.1K
14:38 77.45 77.46 77.45 77.45 9.4K
14:39 77.45 77.45 77.45 77.45 0.2K
14:40 77.50 77.50 77.48 77.48 3.0K
14:41 77.48 77.48 77.48 77.48 0.3K
14:42 77.45 77.45 77.44 77.44 1.2K
14:43 77.44 77.44 77.38 77.38 12.3K
14:44 77.41 77.47 77.41 77.47 8.9K
14:45 77.47 77.47 77.41 77.41 1.1K
14:46 77.41 77.41 77.38 77.38 0.8K
14:47 77.38 77.44 77.38 77.43 1.3K
14:48 77.43 77.43 77.43 77.43 0.4K
14:49 77.43 77.43 77.38 77.38 1.1K
14:50 77.38 77.39 77.36 77.39 0.6K
14:51 77.39 77.40 77.39 77.40 1.7K
14:52 77.40 77.40 77.39 77.39 3.0K
14:53 77.39 77.39 77.36 77.36 0.5K
14:54 77.35 77.36 77.34 77.36 2.4K
14:55 77.36 77.36 77.33 77.33 1.1K
14:56 77.33 77.35 77.33 77.35 8.9K
14:57 77.49 77.49 77.45 77.49 4.3K
14:58 77.49 77.49 77.49 77.49 0.6K
14:59 77.49 77.49 77.49 77.49 0.5K
15:00 77.46 77.54 77.46 77.54 5.2K
15:01 77.54 77.54 77.46 77.46 2.5K
15:02 77.46 77.46 77.45 77.45 0.3K
15:03 77.45 77.46 77.43 77.43 3.2K
15:04 77.54 77.54 77.54 77.54 8.8K
15:05 77.47 77.52 77.45 77.52 8.9K
15:06 77.52 77.55 77.51 77.55 5.9K
15:07 77.54 77.54 77.51 77.52 106.4K
15:08 77.46 77.48 77.46 77.48 4.4K
15:09 77.48 77.48 77.43 77.43 5.2K
15:10 77.43 77.46 77.43 77.43 2.0K
15:11 77.43 77.48 77.43 77.48 4.8K
15:12 77.48 77.52 77.48 77.52 0.4K
15:13 77.52 77.52 77.51 77.51 1.2K
15:14 77.52 77.52 77.52 77.52 1.2K
15:15 77.52 77.55 77.52 77.55 0.7K
15:16 77.55 77.55 77.51 77.51 3.7K
15:17 77.49 77.49 77.49 77.49 1.3K
15:18 77.49 77.51 77.49 77.51 0.8K
15:19 77.49 77.52 77.49 77.52 2.8K
15:20 77.54 77.54 77.50 77.50 4.4K
15:21 77.53 77.53 77.48 77.48 2.3K
15:22 77.48 77.48 77.47 77.47 1.6K
15:23 77.45 77.45 77.45 77.45 0.6K
15:24 77.45 77.47 77.45 77.47 2.2K
15:25 77.46 77.46 77.46 77.46 0.5K
15:26 77.46 77.47 77.46 77.47 1.7K
15:27 77.47 77.47 77.47 77.47 0.8K
15:28 77.47 77.48 77.43 77.43 5.6K
15:29 77.44 77.46 77.44 77.46 4.2K
15:30 77.46 77.46 77.43 77.43 1.6K
15:31 77.42 77.45 77.42 77.45 4.1K
15:32 77.46 77.46 77.46 77.46 1.4K
15:33 77.46 77.49 77.46 77.49 3.3K
15:34 77.47 77.47 77.43 77.47 6.8K
15:35 77.51 77.51 77.46 77.46 4.1K
15:36 77.46 77.50 77.46 77.50 1.6K
15:37 77.48 77.48 77.48 77.48 1.8K
15:38 77.48 77.48 77.45 77.45 1.6K
15:39 77.45 77.50 77.45 77.50 2.0K
15:40 77.50 77.55 77.50 77.55 5.2K
15:41 77.55 77.55 77.50 77.50 1.6K
15:42 77.50 77.50 77.50 77.50 1.4K
15:43 77.54 77.54 77.51 77.52 4.8K
15:44 77.52 77.54 77.51 77.54 2.9K
15:45 77.54 77.55 77.54 77.55 1.6K
15:46 77.55 77.57 77.55 77.57 3.6K
15:47 77.54 77.54 77.52 77.54 3.3K
15:48 77.54 77.54 77.54 77.54 1.6K
15:49 77.62 77.65 77.61 77.65 5.1K
15:50 77.61 77.61 77.53 77.53 3.2K
15:51 77.53 77.57 77.50 77.54 7.7K
15:52 77.52 77.59 77.52 77.59 5.8K
15:53 77.59 77.62 77.56 77.62 8.1K
15:54 77.63 77.67 77.63 77.67 8.1K
15:55 77.63 77.67 77.63 77.67 8.8K
15:56 77.68 77.74 77.68 77.74 12.9K
15:57 77.73 77.79 77.73 77.79 14.9K
15:58 77.81 77.85 77.78 77.85 16.0K
15:59 77.85 77.87 77.81 77.81 34.4K
16:00 77.81 77.88 77.81 77.88 354.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available