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 70.37 70.66 70.37 70.66 14.6K
09:31 70.82 70.82 70.82 70.82 1.4K
09:32 70.67 70.67 70.67 70.67 0.2K
09:33 70.74 70.74 70.59 70.59 1.7K
09:34 70.72 70.84 70.72 70.84 3.9K
09:35 70.75 70.75 70.75 70.75 1.9K
09:36 70.86 70.86 70.77 70.77 2.8K
09:37 70.67 70.71 70.66 70.71 2.7K
09:38 70.62 70.62 70.62 70.61 4.0K
09:41 70.50 70.51 70.50 70.51 0.9K
09:42 70.43 70.48 70.43 70.43 1.7K
09:43 70.50 70.50 70.34 70.41 3.9K
09:44 70.41 70.47 70.41 70.47 1.8K
09:45 70.42 70.49 70.42 70.49 3.2K
09:46 70.50 70.50 70.50 70.50 0.2K
09:47 70.50 70.50 70.37 70.40 3.7K
09:48 70.39 70.41 70.36 70.36 5.0K
09:49 70.35 70.35 70.23 70.29 5.0K
09:50 70.31 70.49 70.31 70.44 18.7K
09:51 70.43 70.43 70.34 70.34 3.7K
09:52 70.33 70.33 70.33 70.33 0.7K
09:53 70.29 70.32 70.27 70.27 3.7K
09:54 70.29 70.33 70.29 70.33 3.5K
09:56 70.17 70.17 70.16 70.16 0.8K
09:57 70.08 70.08 70.02 70.04 3.2K
09:58 70.05 70.13 70.05 70.13 5.7K
09:59 70.13 70.13 70.13 70.13 1.0K
10:00 70.01 70.22 70.01 70.22 5.9K
10:01 70.27 70.27 70.21 70.21 3.5K
10:02 70.20 70.20 70.20 70.19 1.5K
10:03 70.19 70.19 70.19 70.19 1.3K
10:04 70.19 70.19 70.13 70.13 2.4K
10:05 70.14 70.16 70.12 70.12 4.7K
10:06 70.11 70.12 70.10 70.10 3.1K
10:07 70.01 70.13 70.01 70.13 9.2K
10:08 70.14 70.14 70.06 70.06 4.4K
10:09 70.03 70.13 70.03 70.13 2.2K
10:10 70.14 70.19 70.14 70.19 1.1K
10:11 70.07 70.07 70.01 70.01 1.7K
10:12 69.89 69.89 69.85 69.88 4.6K
10:13 69.86 69.86 69.76 69.84 3.3K
10:14 69.80 69.83 69.80 69.81 2.7K
10:15 69.87 69.93 69.87 69.87 9.7K
10:16 69.89 69.89 69.89 69.89 0.4K
10:17 69.86 69.93 69.86 69.89 1.1K
10:18 69.89 69.95 69.89 69.95 3.8K
10:19 69.91 69.94 69.91 69.94 2.7K
10:20 69.94 69.94 69.89 69.89 4.3K
10:21 69.83 69.90 69.83 69.90 4.4K
10:22 69.93 69.96 69.93 69.96 5.5K
10:23 69.91 69.99 69.91 69.99 8.0K
10:24 69.97 69.97 69.97 69.97 2.5K
10:25 69.97 69.97 69.93 69.93 2.1K
10:26 69.97 69.98 69.96 69.96 2.8K
10:27 69.98 70.04 69.98 70.02 9.7K
10:28 70.02 70.03 70.02 70.02 2.6K
10:29 70.04 70.04 70.02 70.03 2.2K
10:30 70.03 70.08 70.03 70.06 3.9K
10:31 70.03 70.06 70.03 70.06 2.6K
10:32 70.06 70.15 70.06 70.15 2.9K
10:33 70.11 70.11 70.11 70.11 1.3K
10:34 70.15 70.16 70.15 70.16 1.4K
10:35 70.17 70.23 70.17 70.21 9.7K
10:36 70.16 70.21 70.16 70.21 4.1K
10:37 70.20 70.20 70.13 70.13 4.1K
10:38 70.13 70.21 70.13 70.21 3.3K
10:39 70.11 70.12 70.11 70.12 2.7K
10:40 70.13 70.17 70.13 70.17 2.4K
10:41 70.17 70.18 70.17 70.18 1.5K
10:42 70.20 70.20 70.20 70.19 0.8K
10:43 70.20 70.20 70.15 70.15 4.3K
10:44 70.20 70.20 70.20 70.19 2.8K
10:45 70.18 70.18 70.18 70.18 2.3K
10:47 70.14 70.16 70.14 70.16 4.6K
10:48 70.16 70.17 70.12 70.17 5.5K
10:49 70.20 70.24 70.20 70.24 3.7K
10:50 70.24 70.24 70.24 70.24 0.5K
10:51 70.26 70.32 70.23 70.32 2.9K
10:52 70.32 70.32 70.28 70.29 6.8K
10:53 70.32 70.34 70.32 70.34 2.0K
10:54 70.36 70.37 70.32 70.32 4.5K
10:55 70.35 70.35 70.26 70.28 5.4K
10:57 70.35 70.35 70.30 70.31 2.9K
10:58 70.31 70.33 70.31 70.33 2.0K
10:59 70.34 70.34 70.32 70.32 1.4K
11:00 70.28 70.29 70.28 70.29 3.9K
11:01 70.27 70.27 70.23 70.22 1.7K
11:02 70.24 70.28 70.21 70.28 2.6K
11:03 70.27 70.29 70.27 70.29 2.4K
11:04 70.31 70.31 70.25 70.27 3.4K
11:05 70.24 70.24 70.22 70.23 2.3K
11:06 70.25 70.28 70.25 70.25 2.9K
11:07 70.27 70.31 70.24 70.31 6.4K
11:08 70.32 70.32 70.32 70.32 1.5K
11:09 70.32 70.35 70.31 70.31 3.0K
11:10 70.33 70.33 70.31 70.31 5.3K
11:11 70.33 70.33 70.31 70.31 8.7K
11:12 70.30 70.38 70.30 70.38 5.6K
11:13 70.40 70.40 70.29 70.29 7.0K
11:14 70.29 70.29 70.29 70.29 1.5K
11:15 70.32 70.37 70.30 70.36 4.6K
11:16 70.37 70.40 70.37 70.40 2.2K
11:17 70.33 70.33 70.31 70.31 2.0K
11:18 70.31 70.33 70.31 70.33 2.0K
11:19 70.30 70.30 70.30 70.30 0.7K
11:20 70.33 70.38 70.33 70.38 3.6K
11:21 70.37 70.39 70.37 70.38 1.9K
11:22 70.38 70.40 70.38 70.40 2.2K
11:23 70.40 70.40 70.40 70.40 0.6K
11:24 70.40 70.40 70.37 70.40 1.1K
11:25 70.40 70.43 70.32 70.32 5.5K
11:26 70.35 70.40 70.35 70.40 2.4K
11:28 70.40 70.44 70.40 70.44 1.5K
11:29 70.47 70.47 70.47 70.47 0.6K
11:30 70.48 70.48 70.43 70.44 3.4K
11:31 70.46 70.46 70.46 70.46 1.5K
11:32 70.53 70.58 70.53 70.55 2.8K
11:33 70.57 70.57 70.57 70.57 1.6K
11:34 70.62 70.64 70.62 70.63 3.6K
11:35 70.63 70.63 70.62 70.62 0.7K
11:36 70.61 70.61 70.58 70.58 2.3K
11:37 70.60 70.66 70.60 70.66 2.7K
11:38 70.64 70.67 70.64 70.67 1.8K
11:39 70.73 70.74 70.73 70.74 2.2K
11:40 70.73 70.76 70.73 70.76 2.2K
11:41 70.74 70.74 70.74 70.74 1.8K
11:42 70.78 70.79 70.78 70.79 1.1K
11:43 70.75 70.75 70.71 70.73 3.2K
11:44 70.70 70.71 70.70 70.71 1.8K
11:45 70.66 70.66 70.65 70.65 1.8K
11:46 70.65 70.67 70.65 70.67 1.4K
11:47 70.66 70.66 70.66 70.66 1.4K
11:48 70.66 70.66 70.62 70.66 1.0K
11:49 70.66 70.70 70.66 70.69 1.8K
11:50 70.68 70.68 70.64 70.64 2.7K
11:51 70.64 70.64 70.63 70.64 2.2K
11:52 70.64 70.64 70.64 70.64 0.8K
11:53 70.62 70.64 70.62 70.62 1.1K
11:54 70.64 70.66 70.64 70.66 0.9K
11:55 70.64 70.64 70.61 70.61 2.3K
11:56 70.59 70.60 70.59 70.60 0.9K
11:57 70.60 70.62 70.60 70.62 2.0K
11:58 70.62 70.65 70.58 70.60 2.5K
11:59 70.60 70.61 70.60 70.61 0.8K
12:00 70.61 70.64 70.61 70.61 2.8K
12:01 70.59 70.59 70.57 70.57 3.2K
12:02 70.57 70.65 70.57 70.65 5.2K
12:03 70.67 70.67 70.60 70.60 2.3K
12:04 70.59 70.61 70.59 70.61 1.0K
12:05 70.64 70.67 70.64 70.67 2.2K
12:06 70.66 70.66 70.66 70.66 1.3K
12:07 70.67 70.67 70.64 70.64 4.0K
12:08 70.61 70.63 70.61 70.62 1.1K
12:09 70.64 70.64 70.64 70.64 1.1K
12:10 70.62 70.64 70.62 70.64 2.3K
12:11 70.71 70.71 70.71 70.71 2.2K
12:12 70.71 70.71 70.67 70.69 1.4K
12:13 70.69 70.69 70.65 70.67 5.0K
12:14 70.65 70.65 70.65 70.65 0.7K
12:15 70.65 70.67 70.65 70.66 2.9K
12:16 70.68 70.68 70.68 70.68 1.0K
12:17 70.68 70.72 70.68 70.72 2.9K
12:18 70.71 70.71 70.71 70.71 1.1K
12:19 70.72 70.73 70.71 70.73 2.0K
12:20 70.73 70.75 70.73 70.73 7.4K
12:21 70.71 70.77 70.71 70.75 5.5K
12:22 70.76 70.76 70.76 70.76 1.7K
12:23 70.76 70.76 70.74 70.74 1.5K
12:24 70.75 70.75 70.72 70.72 6.0K
12:25 70.73 70.73 70.73 70.72 1.5K
12:27 70.73 70.73 70.69 70.69 3.1K
12:28 70.70 70.71 70.70 70.70 1.9K
12:29 70.71 70.73 70.71 70.73 2.3K
12:30 70.75 70.83 70.75 70.75 5.0K
12:31 70.72 70.81 70.71 70.81 3.7K
12:32 70.77 70.81 70.77 70.81 1.1K
12:33 70.82 70.82 70.82 70.82 0.5K
12:34 70.82 70.84 70.82 70.84 0.8K
12:35 70.82 70.82 70.82 70.82 1.4K
12:36 70.80 70.82 70.80 70.82 5.0K
12:38 70.82 70.83 70.81 70.81 3.0K
12:39 70.81 70.84 70.81 70.84 2.2K
12:40 70.84 70.84 70.84 70.83 1.2K
12:41 70.81 70.81 70.77 70.77 3.0K
12:42 70.80 70.80 70.80 70.80 0.2K
12:43 70.80 70.86 70.79 70.86 4.0K
12:45 70.86 70.86 70.84 70.83 2.9K
12:46 70.84 70.85 70.84 70.85 1.2K
12:47 70.84 70.84 70.84 70.83 0.2K
12:48 70.82 70.84 70.78 70.83 6.1K
12:49 70.83 70.83 70.83 70.83 2.8K
12:51 70.90 70.90 70.89 70.89 1.5K
12:52 70.91 70.91 70.90 70.91 3.4K
12:53 70.92 70.94 70.92 70.94 5.0K
12:55 70.92 70.93 70.91 70.93 2.2K
12:56 70.92 70.94 70.92 70.93 2.6K
12:57 70.95 70.97 70.94 70.97 3.3K
12:58 70.95 70.95 70.95 70.94 1.2K
12:59 70.97 70.97 70.97 70.97 1.5K
13:00 70.96 70.98 70.94 70.94 3.1K
13:01 70.94 70.97 70.94 70.97 1.6K
13:02 70.99 71.01 70.91 70.91 5.8K
13:03 70.91 70.92 70.87 70.92 4.0K
13:04 70.85 70.87 70.82 70.87 8.2K
13:05 70.89 70.91 70.89 70.89 3.1K
13:06 70.88 70.88 70.88 70.88 3.4K
13:07 70.88 70.95 70.88 70.94 2.5K
13:08 70.94 70.96 70.94 70.94 3.1K
13:09 70.95 70.95 70.95 70.95 2.2K
13:10 70.94 70.94 70.91 70.91 2.8K
13:11 70.91 70.92 70.91 70.92 6.1K
13:13 70.87 70.87 70.87 70.87 4.0K
13:14 70.87 70.89 70.87 70.89 2.2K
13:15 70.90 70.90 70.90 70.90 1.2K
13:16 70.92 70.92 70.89 70.89 0.9K
13:17 70.89 70.92 70.89 70.90 3.2K
13:18 70.90 70.92 70.87 70.89 5.0K
13:19 70.88 70.91 70.88 70.91 6.2K
13:20 70.90 70.91 70.90 70.91 3.5K
13:21 70.91 70.91 70.91 70.91 1.3K
13:22 70.90 70.90 70.89 70.89 4.3K
13:23 70.86 70.86 70.82 70.82 9.0K
13:24 70.84 70.85 70.84 70.85 5.5K
13:25 70.84 70.84 70.84 70.84 0.5K
13:26 70.83 70.83 70.80 70.82 6.5K
13:27 70.81 70.82 70.81 70.82 2.5K
13:28 70.80 70.83 70.78 70.83 6.6K
13:29 70.83 70.87 70.83 70.87 2.7K
13:30 70.87 70.90 70.87 70.90 2.7K
13:31 70.91 70.91 70.91 70.91 0.8K
13:32 70.91 70.93 70.90 70.93 1.6K
13:33 70.93 70.93 70.81 70.81 4.4K
13:34 70.81 70.81 70.80 70.80 1.1K
13:35 70.82 70.84 70.82 70.82 3.5K
13:36 70.79 70.79 70.78 70.79 3.3K
13:37 70.79 70.84 70.79 70.83 3.1K
13:38 70.85 70.85 70.85 70.85 0.8K
13:39 70.85 70.88 70.85 70.88 1.9K
13:40 70.88 70.88 70.87 70.88 1.4K
13:41 70.86 70.86 70.78 70.81 6.0K
13:42 70.78 70.83 70.77 70.81 6.0K
13:43 70.81 70.81 70.75 70.77 7.1K
13:44 70.80 70.80 70.80 70.80 0.3K
13:45 70.78 70.78 70.77 70.77 6.3K
13:46 70.75 70.75 70.75 70.75 0.4K
13:47 70.77 70.77 70.77 70.77 1.1K
13:48 70.75 70.75 70.72 70.72 2.2K
13:49 70.72 70.75 70.69 70.69 4.2K
13:50 70.72 70.72 70.68 70.68 2.0K
13:51 70.68 70.68 70.64 70.64 1.4K
13:52 70.63 70.63 70.58 70.60 3.1K
13:53 70.60 70.61 70.57 70.61 3.5K
13:54 70.60 70.63 70.60 70.63 2.9K
13:55 70.60 70.60 70.60 70.60 1.1K
13:56 70.57 70.57 70.57 70.57 1.0K
13:57 70.56 70.56 70.54 70.54 3.6K
13:58 70.54 70.58 70.54 70.58 4.1K
13:59 70.57 70.57 70.56 70.56 0.6K
14:00 70.55 70.61 70.55 70.60 8.2K
14:01 70.57 70.57 70.56 70.56 2.8K
14:02 70.54 70.56 70.54 70.56 1.6K
14:03 70.56 70.58 70.56 70.58 0.9K
14:04 70.56 70.56 70.54 70.55 1.3K
14:05 70.52 70.54 70.52 70.54 4.5K
14:06 70.54 70.54 70.54 70.54 1.2K
14:07 70.54 70.56 70.54 70.56 1.5K
14:08 70.53 70.55 70.52 70.55 4.7K
14:09 70.56 70.56 70.55 70.55 1.2K
14:10 70.52 70.52 70.49 70.49 2.0K
14:11 70.49 70.49 70.49 70.49 7.4K
14:12 70.49 70.49 70.42 70.42 3.2K
14:13 70.41 70.42 70.41 70.42 4.1K
14:15 70.39 70.39 70.35 70.36 3.9K
14:16 70.35 70.38 70.31 70.38 8.6K
14:17 70.38 70.41 70.38 70.41 2.1K
14:18 70.43 70.44 70.43 70.44 2.7K
14:19 70.39 70.41 70.38 70.41 3.7K
14:20 70.41 70.43 70.41 70.42 3.9K
14:21 70.40 70.40 70.39 70.40 0.8K
14:22 70.42 70.43 70.42 70.42 1.7K
14:23 70.41 70.42 70.40 70.40 1.4K
14:24 70.39 70.39 70.38 70.39 4.5K
14:25 70.39 70.39 70.39 70.39 1.7K
14:26 70.39 70.39 70.37 70.37 1.6K
14:27 70.35 70.35 70.28 70.28 4.0K
14:28 70.31 70.32 70.30 70.31 4.2K
14:29 70.31 70.32 70.30 70.30 4.3K
14:30 70.30 70.33 70.30 70.31 9.4K
14:31 70.30 70.33 70.29 70.33 8.8K
14:32 70.36 70.36 70.35 70.35 2.1K
14:33 70.33 70.36 70.33 70.36 3.4K
14:35 70.37 70.37 70.37 70.36 1.3K
14:36 70.37 70.38 70.37 70.38 2.0K
14:37 70.37 70.37 70.37 70.37 1.8K
14:38 70.36 70.36 70.35 70.35 3.9K
14:39 70.35 70.38 70.35 70.35 5.4K
14:40 70.37 70.40 70.37 70.39 5.0K
14:41 70.39 70.39 70.39 70.39 1.3K
14:42 70.40 70.40 70.40 70.40 1.4K
14:43 70.40 70.40 70.40 70.40 1.5K
14:44 70.40 70.40 70.35 70.35 4.7K
14:45 70.40 70.49 70.40 70.49 8.3K
14:46 70.49 70.51 70.46 70.46 7.4K
14:47 70.45 70.50 70.45 70.50 6.1K
14:48 70.50 70.50 70.47 70.47 2.7K
14:49 70.51 70.52 70.51 70.52 1.3K
14:50 70.51 70.51 70.44 70.44 3.8K
14:51 70.44 70.44 70.44 70.44 2.5K
14:52 70.43 70.49 70.43 70.49 4.3K
14:53 70.46 70.48 70.46 70.47 2.6K
14:54 70.49 70.49 70.47 70.47 1.8K
14:55 70.46 70.47 70.46 70.47 0.9K
14:56 70.46 70.46 70.44 70.45 3.0K
14:57 70.47 70.51 70.47 70.49 3.2K
14:58 70.47 70.49 70.47 70.47 3.6K
14:59 70.47 70.48 70.47 70.48 2.4K
15:00 70.50 70.51 70.48 70.51 2.4K
15:01 70.50 70.50 70.50 70.50 3.2K
15:02 70.50 70.52 70.50 70.52 3.9K
15:03 70.52 70.53 70.52 70.52 4.0K
15:04 70.52 70.56 70.52 70.56 6.3K
15:05 70.57 70.60 70.57 70.60 8.7K
15:06 70.61 70.61 70.61 70.61 1.6K
15:07 70.63 70.64 70.62 70.63 5.5K
15:08 70.63 70.63 70.62 70.62 2.1K
15:09 70.63 70.67 70.62 70.67 5.4K
15:10 70.65 70.65 70.63 70.65 4.4K
15:11 70.65 70.67 70.63 70.63 5.4K
15:12 70.62 70.62 70.59 70.62 5.7K
15:13 70.63 70.65 70.62 70.62 2.3K
15:14 70.65 70.65 70.60 70.60 5.2K
15:15 70.58 70.58 70.56 70.58 4.0K
15:16 70.58 70.64 70.58 70.64 5.6K
15:17 70.65 70.65 70.65 70.65 1.1K
15:18 70.65 70.67 70.65 70.65 7.5K
15:19 70.63 70.68 70.63 70.68 7.2K
15:20 70.68 70.68 70.66 70.68 12.5K
15:21 70.68 70.68 70.64 70.64 5.9K
15:22 70.64 70.66 70.60 70.60 7.1K
15:23 70.59 70.59 70.58 70.59 4.2K
15:24 70.58 70.61 70.57 70.60 6.8K
15:25 70.57 70.57 70.55 70.55 3.7K
15:26 70.55 70.55 70.53 70.53 10.1K
15:27 70.58 70.58 70.56 70.56 5.7K
15:28 70.59 70.59 70.56 70.56 6.3K
15:29 70.58 70.59 70.52 70.52 10.8K
15:30 70.54 70.57 70.52 70.57 11.4K
15:31 70.51 70.51 70.47 70.47 9.7K
15:32 70.49 70.51 70.49 70.50 14.8K
15:33 70.54 70.57 70.54 70.57 5.8K
15:34 70.55 70.55 70.55 70.55 2.8K
15:35 70.55 70.55 70.49 70.52 14.6K
15:36 70.50 70.52 70.49 70.49 2.8K
15:37 70.51 70.51 70.44 70.46 10.1K
15:38 70.46 70.48 70.44 70.48 9.3K
15:39 70.48 70.49 70.47 70.47 7.6K
15:40 70.44 70.44 70.36 70.40 12.6K
15:41 70.40 70.45 70.40 70.44 12.0K
15:42 70.44 70.45 70.43 70.45 6.1K
15:43 70.45 70.49 70.45 70.48 12.1K
15:44 70.49 70.51 70.44 70.44 6.4K
15:45 70.43 70.47 70.43 70.45 9.2K
15:46 70.46 70.46 70.44 70.44 8.3K
15:47 70.45 70.51 70.44 70.51 16.8K
15:48 70.52 70.54 70.51 70.54 10.1K
15:49 70.53 70.53 70.49 70.49 13.6K
15:50 70.52 70.59 70.50 70.59 15.3K
15:51 70.58 70.58 70.54 70.56 19.2K
15:52 70.55 70.58 70.55 70.55 16.7K
15:53 70.54 70.54 70.49 70.50 21.6K
15:54 70.50 70.56 70.50 70.56 15.0K
15:55 70.55 70.55 70.47 70.53 50.7K
15:56 70.54 70.57 70.54 70.55 28.5K
15:57 70.56 70.56 70.53 70.54 36.3K
15:58 70.54 70.54 70.48 70.53 56.3K
15:59 70.52 70.62 70.47 70.62 603.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available