IFF

IFF
🏛️ usa →
60.96
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 76.50 76.50 76.50 76.50 16.0K
09:31 76.61 76.61 76.55 76.55 1.1K
09:32 76.53 76.53 76.53 76.53 0.3K
09:33 76.73 76.73 76.57 76.57 2.8K
09:34 76.52 76.78 76.52 76.71 4.1K
09:35 76.71 76.71 76.68 76.68 0.9K
09:36 76.68 76.68 76.65 76.65 0.9K
09:37 76.65 76.66 76.54 76.65 1.5K
09:38 76.65 76.69 76.60 76.60 7.8K
09:39 76.70 76.70 76.60 76.64 7.1K
09:40 76.49 76.49 76.28 76.39 7.1K
09:41 76.34 76.34 76.34 76.33 3.7K
09:42 76.33 76.38 76.33 76.33 6.4K
09:43 76.34 76.34 76.30 76.30 6.6K
09:44 76.30 76.51 76.30 76.51 9.9K
09:45 76.46 76.48 76.42 76.48 8.5K
09:46 76.48 76.48 76.48 76.48 2.7K
09:47 76.48 76.50 76.46 76.49 2.8K
09:48 76.46 76.46 76.14 76.14 6.8K
09:49 76.12 76.12 76.12 76.11 1.7K
09:50 76.08 76.08 76.08 76.08 0.7K
09:51 76.10 76.20 76.10 76.20 5.3K
09:52 76.19 76.19 76.16 76.16 1.2K
09:53 76.16 76.16 76.16 76.16 0.8K
09:54 76.24 76.34 76.15 76.19 4.1K
09:55 76.16 76.16 76.01 76.05 3.8K
09:56 76.05 76.11 76.04 76.11 2.0K
09:57 76.13 76.13 76.13 76.13 0.8K
09:58 76.13 76.18 76.04 76.06 9.1K
09:59 76.03 76.03 76.03 76.03 2.7K
10:00 76.03 76.17 76.03 76.17 4.5K
10:01 76.15 76.29 76.15 76.29 4.9K
10:02 76.30 76.37 76.30 76.35 5.2K
10:03 76.35 76.35 76.35 76.35 2.8K
10:04 76.35 76.41 76.35 76.41 0.9K
10:05 76.39 76.41 76.26 76.26 5.7K
10:06 76.32 76.32 76.30 76.30 1.1K
10:07 76.30 76.30 76.28 76.29 1.5K
10:08 76.28 76.28 76.12 76.12 8.5K
10:09 76.12 76.13 76.10 76.10 4.6K
10:10 76.23 76.23 76.19 76.19 1.9K
10:11 76.20 76.20 76.20 76.19 0.8K
10:12 76.30 76.33 76.26 76.30 1.4K
10:13 76.30 76.32 76.23 76.26 1.8K
10:14 76.30 76.33 76.20 76.27 1.4K
10:15 76.31 76.33 76.27 76.33 1.4K
10:16 76.27 76.32 76.27 76.27 2.5K
10:17 76.27 76.33 76.27 76.27 1.6K
10:18 76.32 76.32 76.13 76.13 11.0K
10:19 76.17 76.17 76.16 76.16 1.4K
10:20 76.23 76.23 76.22 76.22 0.9K
10:21 76.23 76.23 76.23 76.23 1.3K
10:22 76.32 76.41 76.32 76.41 7.6K
10:23 76.45 76.52 76.45 76.52 1.3K
10:24 76.52 76.52 76.49 76.52 1.2K
10:25 76.52 76.55 76.46 76.48 4.0K
10:26 76.48 76.60 76.48 76.60 11.3K
10:27 76.60 76.64 76.60 76.63 0.9K
10:28 76.64 76.64 76.48 76.49 8.0K
10:29 76.51 76.51 76.51 76.51 3.9K
10:30 76.48 76.55 76.48 76.55 2.8K
10:31 76.59 76.60 76.59 76.60 2.0K
10:32 76.60 76.63 76.50 76.54 10.7K
10:33 76.49 76.49 76.35 76.35 106.6K
10:34 76.32 76.33 76.28 76.28 7.7K
10:35 76.29 76.29 76.26 76.28 1.2K
10:36 76.28 76.28 76.28 76.28 1.6K
10:37 76.28 76.28 76.28 76.28 1.2K
10:38 76.30 76.32 76.28 76.28 1.0K
10:39 76.28 76.31 76.24 76.30 3.9K
10:40 76.30 76.33 76.30 76.33 0.7K
10:41 76.29 76.32 76.29 76.32 1.2K
10:42 76.33 76.33 76.30 76.33 1.2K
10:43 76.33 76.35 76.32 76.33 5.1K
10:44 76.34 76.34 76.21 76.21 10.0K
10:45 76.24 76.30 76.24 76.29 3.5K
10:46 76.29 76.32 76.27 76.27 2.7K
10:47 76.31 76.31 76.26 76.27 3.0K
10:48 76.27 76.27 76.25 76.26 3.1K
10:49 76.29 76.36 76.29 76.35 4.1K
10:50 76.31 76.37 76.31 76.37 3.3K
10:51 76.37 76.41 76.33 76.33 4.0K
10:52 76.33 76.33 76.27 76.29 9.0K
10:53 76.28 76.28 76.20 76.20 4.1K
10:54 76.21 76.21 76.10 76.10 4.8K
10:55 76.10 76.14 76.07 76.11 1.8K
10:56 76.11 76.14 76.11 76.11 2.0K
10:57 76.14 76.15 76.07 76.15 5.7K
10:58 76.11 76.21 76.11 76.21 3.2K
10:59 76.17 76.19 76.17 76.18 6.6K
11:00 76.18 76.22 76.14 76.18 8.6K
11:01 76.18 76.18 76.18 76.18 1.3K
11:02 76.22 76.22 76.22 76.22 0.6K
11:03 76.17 76.18 76.17 76.18 3.1K
11:04 76.20 76.20 76.20 76.20 0.4K
11:05 76.20 76.23 76.20 76.23 2.6K
11:06 76.23 76.27 76.23 76.26 2.2K
11:07 76.30 76.30 76.26 76.28 1.5K
11:08 76.27 76.40 76.25 76.40 28.0K
11:09 76.45 76.48 76.41 76.41 103.9K
11:10 76.37 76.37 76.29 76.29 2.5K
11:11 76.29 76.29 76.29 76.29 0.8K
11:12 76.20 76.20 76.20 76.20 4.7K
11:13 76.20 76.20 76.20 76.20 0.7K
11:14 76.21 76.34 76.21 76.30 5.5K
11:15 76.20 76.20 76.20 76.19 2.3K
11:16 76.19 76.19 76.19 76.19 2.8K
11:17 76.25 76.25 76.18 76.18 3.3K
11:18 76.08 76.10 76.07 76.10 6.2K
11:19 76.10 76.10 76.10 76.10 1.0K
11:20 76.11 76.19 76.11 76.19 2.7K
11:21 76.19 76.19 76.13 76.14 4.0K
11:22 76.14 76.14 76.14 76.14 0.2K
11:23 76.14 76.14 76.14 76.14 0.7K
11:24 76.14 76.17 76.14 76.14 0.9K
11:25 76.14 76.14 76.14 76.14 3.6K
11:26 76.14 76.14 76.12 76.12 2.8K
11:27 76.10 76.10 76.09 76.09 2.4K
11:29 76.10 76.11 76.07 76.11 1.2K
11:30 76.12 76.12 75.99 75.99 9.1K
11:31 76.01 76.01 76.01 76.01 1.0K
11:32 76.05 76.06 76.04 76.04 6.0K
11:35 76.22 76.24 76.18 76.24 7.0K
11:36 76.19 76.23 76.19 76.23 2.5K
11:37 76.19 76.26 76.19 76.24 3.8K
11:38 76.29 76.33 76.29 76.33 1.6K
11:39 76.33 76.40 76.33 76.40 3.7K
11:40 76.37 76.37 76.31 76.32 8.0K
11:41 76.25 76.25 76.25 76.25 5.9K
11:42 76.21 76.22 76.21 76.21 3.1K
11:43 76.22 76.22 76.18 76.19 1.9K
11:44 76.19 76.23 76.19 76.23 1.1K
11:45 76.26 76.30 76.23 76.23 1.8K
11:46 76.24 76.26 76.24 76.26 1.8K
11:47 76.29 76.33 76.22 76.22 3.4K
11:48 76.20 76.20 76.20 76.19 1.2K
11:49 76.19 76.19 76.19 76.19 0.5K
11:50 76.19 76.21 76.19 76.21 1.9K
11:51 76.23 76.23 76.23 76.23 1.0K
11:52 76.21 76.21 76.20 76.19 2.0K
11:53 76.20 76.25 76.20 76.25 5.3K
11:55 76.23 76.29 76.23 76.29 1.7K
11:56 76.28 76.28 76.28 76.28 1.0K
11:57 76.32 76.32 76.29 76.30 2.4K
11:58 76.30 76.31 76.30 76.31 0.9K
11:59 76.31 76.32 76.28 76.28 2.8K
12:00 76.30 76.31 76.30 76.31 1.0K
12:01 76.31 76.35 76.31 76.35 1.0K
12:02 76.35 76.35 76.27 76.27 4.2K
12:03 76.25 76.28 76.25 76.28 4.3K
12:04 76.27 76.30 76.27 76.30 1.2K
12:05 76.29 76.29 76.29 76.29 1.2K
12:06 76.36 76.38 76.36 76.36 2.1K
12:07 76.36 76.36 76.36 76.36 3.3K
12:08 76.36 76.36 76.32 76.32 2.1K
12:09 76.36 76.36 76.35 76.35 1.6K
12:10 76.34 76.34 76.34 76.34 0.3K
12:11 76.35 76.35 76.31 76.31 2.6K
12:13 76.31 76.31 76.31 76.31 1.7K
12:14 76.31 76.33 76.31 76.33 2.7K
12:15 76.37 76.37 76.35 76.35 0.3K
12:16 76.38 76.40 76.38 76.40 2.5K
12:17 76.40 76.40 76.39 76.39 0.7K
12:18 76.40 76.40 76.39 76.39 1.1K
12:19 76.37 76.39 76.34 76.37 7.8K
12:20 76.35 76.35 76.35 76.35 2.0K
12:21 76.37 76.37 76.37 76.37 9.2K
12:22 76.35 76.35 76.35 76.35 0.4K
12:23 76.35 76.50 76.35 76.47 35.8K
12:24 76.44 76.44 76.44 76.44 2.1K
12:25 76.45 76.45 76.41 76.41 2.0K
12:27 76.37 76.37 76.35 76.37 2.0K
12:28 76.35 76.35 76.33 76.33 2.3K
12:29 76.31 76.31 76.26 76.27 4.1K
12:30 76.26 76.26 76.26 76.26 0.9K
12:31 76.25 76.26 76.25 76.26 1.3K
12:32 76.27 76.27 76.27 76.27 0.7K
12:33 76.23 76.25 76.23 76.25 2.8K
12:34 76.25 76.25 76.19 76.19 3.9K
12:35 76.21 76.27 76.21 76.27 2.2K
12:36 76.28 76.28 76.28 76.28 0.9K
12:37 76.28 76.28 76.28 76.28 0.4K
12:38 76.27 76.27 76.27 76.27 2.1K
12:39 76.27 76.27 76.27 76.27 0.4K
12:40 76.23 76.23 76.23 76.23 3.1K
12:41 76.28 76.28 76.28 76.28 0.2K
12:42 76.28 76.31 76.25 76.25 2.6K
12:43 76.25 76.27 76.25 76.27 3.5K
12:44 76.27 76.28 76.27 76.28 0.9K
12:45 76.28 76.28 76.28 76.28 2.2K
12:46 76.28 76.28 76.27 76.27 0.6K
12:47 76.27 76.28 76.27 76.28 1.3K
12:48 76.32 76.32 76.31 76.32 1.4K
12:49 76.33 76.33 76.32 76.32 0.5K
12:50 76.33 76.33 76.31 76.31 1.0K
12:51 76.31 76.36 76.31 76.36 1.9K
12:52 76.36 76.38 76.34 76.34 4.1K
12:53 76.33 76.34 76.32 76.32 3.4K
12:54 76.30 76.31 76.30 76.31 2.4K
12:56 76.30 76.31 76.30 76.31 2.4K
12:57 76.32 76.32 76.32 76.32 0.4K
12:58 76.32 76.36 76.32 76.36 0.7K
12:59 76.36 76.36 76.32 76.32 1.2K
13:00 76.33 76.38 76.32 76.38 2.6K
13:01 76.36 76.42 76.36 76.42 2.4K
13:02 76.40 76.40 76.40 76.40 1.0K
13:03 76.40 76.40 76.38 76.38 2.4K
13:04 76.38 76.39 76.38 76.39 0.7K
13:05 76.39 76.39 76.39 76.39 0.3K
13:06 76.39 76.42 76.39 76.40 3.4K
13:07 76.42 76.44 76.42 76.44 1.5K
13:08 76.43 76.43 76.43 76.43 0.3K
13:09 76.44 76.44 76.43 76.44 3.0K
13:10 76.43 76.44 76.43 76.44 0.9K
13:11 76.43 76.50 76.42 76.42 15.0K
13:12 76.42 76.42 76.41 76.42 1.2K
13:13 76.42 76.42 76.36 76.36 2.9K
13:15 76.36 76.36 76.33 76.33 1.3K
13:16 76.38 76.38 76.36 76.36 1.1K
13:17 76.36 76.38 76.36 76.38 0.7K
13:18 76.36 76.36 76.36 76.36 0.3K
13:19 76.33 76.36 76.33 76.35 1.7K
13:20 76.35 76.40 76.35 76.40 2.4K
13:21 76.38 76.38 76.38 76.38 1.2K
13:22 76.40 76.40 76.38 76.38 0.7K
13:23 76.42 76.42 76.38 76.38 1.1K
13:24 76.38 76.38 76.38 76.38 0.3K
13:25 76.38 76.40 76.37 76.37 1.9K
13:26 76.39 76.39 76.38 76.38 0.4K
13:27 76.38 76.38 76.38 76.38 0.5K
13:28 76.38 76.39 76.35 76.39 5.1K
13:29 76.39 76.40 76.38 76.38 2.0K
13:31 76.38 76.39 76.38 76.39 0.6K
13:32 76.40 76.40 76.37 76.37 1.5K
13:33 76.39 76.40 76.38 76.38 0.9K
13:34 76.39 76.41 76.39 76.41 0.7K
13:35 76.41 76.42 76.41 76.42 2.0K
13:36 76.42 76.45 76.42 76.44 2.6K
13:37 76.45 76.46 76.45 76.46 1.4K
13:38 76.42 76.42 76.42 76.42 3.6K
13:39 76.41 76.41 76.41 76.41 0.4K
13:40 76.43 76.43 76.42 76.42 1.4K
13:41 76.42 76.43 76.42 76.43 0.4K
13:42 76.38 76.38 76.35 76.36 7.8K
13:44 76.37 76.37 76.33 76.33 1.5K
13:45 76.34 76.34 76.34 76.33 1.8K
13:47 76.33 76.33 76.30 76.32 5.8K
13:49 76.35 76.35 76.34 76.33 1.7K
13:50 76.34 76.34 76.34 76.33 1.3K
13:52 76.33 76.33 76.33 76.33 3.4K
13:53 76.33 76.36 76.33 76.33 0.7K
13:54 76.36 76.36 76.33 76.33 0.6K
13:55 76.36 76.37 76.34 76.37 1.5K
13:56 76.35 76.38 76.35 76.38 1.5K
13:57 76.37 76.38 76.33 76.33 5.6K
13:58 76.34 76.34 76.32 76.32 1.3K
13:59 76.31 76.31 76.30 76.31 1.6K
14:00 76.31 76.36 76.31 76.36 2.4K
14:01 76.38 76.38 76.38 76.38 0.7K
14:02 76.38 76.38 76.38 76.38 0.5K
14:03 76.41 76.42 76.41 76.42 1.4K
14:04 76.44 76.45 76.43 76.45 1.9K
14:05 76.48 76.48 76.44 76.44 2.4K
14:06 76.46 76.46 76.46 76.46 1.0K
14:07 76.48 76.48 76.46 76.46 1.6K
14:08 76.46 76.46 76.46 76.46 0.9K
14:09 76.47 76.47 76.44 76.44 3.7K
14:10 76.41 76.41 76.41 76.41 1.2K
14:11 76.42 76.42 76.40 76.40 0.8K
14:12 76.41 76.41 76.41 76.41 1.7K
14:13 76.47 76.48 76.47 76.48 3.0K
14:14 76.49 76.50 76.48 76.49 2.2K
14:15 76.48 76.48 76.43 76.43 2.8K
14:16 76.43 76.44 76.43 76.44 0.8K
14:17 76.43 76.43 76.43 76.43 0.5K
14:18 76.45 76.47 76.43 76.47 1.7K
14:19 76.46 76.49 76.46 76.49 1.2K
14:20 76.47 76.47 76.47 76.47 0.9K
14:21 76.46 76.46 76.44 76.44 2.7K
14:22 76.44 76.44 76.44 76.44 1.0K
14:23 76.42 76.43 76.41 76.43 5.5K
14:24 76.43 76.44 76.43 76.44 1.7K
14:25 76.43 76.43 76.43 76.43 1.8K
14:26 76.46 76.47 76.44 76.44 2.0K
14:27 76.44 76.44 76.44 76.44 1.2K
14:28 76.45 76.47 76.44 76.44 1.3K
14:29 76.44 76.44 76.44 76.44 0.5K
14:30 76.44 76.44 76.41 76.42 2.6K
14:31 76.42 76.42 76.41 76.41 3.8K
14:32 76.44 76.44 76.43 76.43 3.7K
14:33 76.44 76.44 76.43 76.44 1.2K
14:34 76.44 76.44 76.44 76.44 0.3K
14:35 76.42 76.44 76.42 76.44 1.7K
14:36 76.44 76.44 76.44 76.44 0.6K
14:37 76.44 76.47 76.44 76.47 6.7K
14:38 76.49 76.50 76.49 76.50 0.4K
14:39 76.50 76.50 76.48 76.48 7.8K
14:40 76.46 76.46 76.46 76.46 5.2K
14:41 76.46 76.46 76.44 76.45 1.1K
14:42 76.45 76.45 76.43 76.44 3.0K
14:43 76.45 76.46 76.45 76.46 1.1K
14:44 76.47 76.49 76.46 76.49 1.9K
14:45 76.50 76.50 76.49 76.49 1.4K
14:46 76.49 76.50 76.44 76.44 7.5K
14:47 76.44 76.44 76.39 76.40 3.7K
14:48 76.40 76.40 76.40 76.40 0.3K
14:49 76.40 76.40 76.39 76.39 2.4K
14:50 76.37 76.37 76.35 76.36 4.0K
14:51 76.37 76.37 76.37 76.36 1.9K
14:52 76.37 76.38 76.37 76.38 1.4K
14:53 76.36 76.36 76.36 76.36 2.2K
14:54 76.38 76.41 76.38 76.40 4.2K
14:55 76.43 76.45 76.41 76.45 0.9K
14:56 76.42 76.44 76.42 76.42 1.9K
14:57 76.42 76.42 76.33 76.33 6.8K
14:58 76.35 76.35 76.31 76.31 1.4K
14:59 76.31 76.33 76.31 76.33 1.9K
15:00 76.33 76.34 76.32 76.32 1.9K
15:01 76.33 76.34 76.30 76.34 6.4K
15:02 76.34 76.34 76.30 76.33 3.2K
15:03 76.34 76.35 76.34 76.35 0.8K
15:04 76.35 76.35 76.32 76.33 4.0K
15:05 76.33 76.33 76.32 76.32 1.6K
15:06 76.35 76.35 76.31 76.31 3.2K
15:07 76.31 76.33 76.27 76.29 2.8K
15:08 76.29 76.29 76.29 76.29 0.7K
15:09 76.29 76.29 76.22 76.22 5.0K
15:10 76.20 76.21 76.14 76.15 4.4K
15:11 76.18 76.18 76.18 76.18 2.1K
15:12 76.14 76.17 76.12 76.17 4.3K
15:13 76.17 76.19 76.17 76.19 2.9K
15:14 76.19 76.19 76.16 76.16 4.0K
15:15 76.15 76.21 76.13 76.21 3.7K
15:16 76.20 76.20 76.20 76.20 0.7K
15:17 76.22 76.23 76.21 76.22 1.1K
15:18 76.23 76.23 76.20 76.20 4.1K
15:19 76.21 76.21 76.18 76.19 1.9K
15:20 76.17 76.19 76.17 76.19 1.1K
15:21 76.22 76.26 76.22 76.26 3.4K
15:22 76.24 76.26 76.23 76.25 5.2K
15:23 76.22 76.25 76.22 76.24 2.5K
15:24 76.22 76.22 76.21 76.21 3.3K
15:25 76.22 76.24 76.22 76.22 5.2K
15:26 76.22 76.26 76.22 76.26 6.6K
15:27 76.24 76.26 76.23 76.23 1.0K
15:28 76.23 76.25 76.21 76.24 6.3K
15:29 76.26 76.26 76.24 76.24 1.1K
15:30 76.24 76.25 76.23 76.23 4.5K
15:31 76.24 76.24 76.24 76.24 5.1K
15:32 76.22 76.24 76.22 76.23 8.8K
15:33 76.23 76.25 76.23 76.25 3.1K
15:34 76.25 76.27 76.22 76.22 8.8K
15:35 76.23 76.26 76.23 76.24 5.5K
15:36 76.24 76.24 76.20 76.19 10.8K
15:37 76.21 76.23 76.21 76.22 5.1K
15:38 76.22 76.26 76.22 76.26 10.1K
15:39 76.26 76.28 76.26 76.28 5.0K
15:40 76.29 76.30 76.27 76.29 8.3K
15:41 76.30 76.31 76.29 76.31 9.2K
15:42 76.31 76.33 76.31 76.33 8.5K
15:43 76.33 76.34 76.26 76.26 12.8K
15:44 76.28 76.29 76.27 76.28 4.9K
15:45 76.27 76.29 76.27 76.29 6.4K
15:46 76.28 76.31 76.28 76.31 8.7K
15:47 76.30 76.30 76.25 76.26 10.9K
15:48 76.26 76.27 76.26 76.26 3.7K
15:49 76.25 76.29 76.24 76.24 12.0K
15:50 76.25 76.34 76.22 76.34 13.5K
15:51 76.34 76.45 76.34 76.44 16.6K
15:52 76.45 76.46 76.38 76.38 15.7K
15:53 76.38 76.39 76.34 76.37 11.7K
15:54 76.36 76.40 76.34 76.40 17.3K
15:55 76.37 76.37 76.27 76.29 36.3K
15:56 76.29 76.34 76.27 76.30 41.1K
15:57 76.29 76.30 76.26 76.26 41.7K
15:58 76.27 76.30 76.25 76.27 66.6K
15:59 76.27 76.33 76.25 76.25 445.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available