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 64.83 64.83 64.42 64.62 49.1K
09:31 64.38 64.38 64.33 64.36 2.5K
09:33 64.37 64.37 64.37 64.36 13.3K
09:34 64.26 64.26 64.06 64.06 3.7K
09:35 64.09 64.13 64.02 64.02 2.2K
09:36 64.10 64.10 63.87 63.87 8.3K
09:37 63.85 63.88 63.81 63.81 19.4K
09:38 63.91 63.91 63.86 63.86 6.5K
09:39 63.86 63.86 63.86 63.86 3.4K
09:40 63.86 63.86 63.80 63.82 6.6K
09:41 63.85 63.89 63.85 63.89 15.2K
09:42 63.90 63.96 63.89 63.96 2.5K
09:43 63.89 63.89 63.74 63.74 5.2K
09:44 63.77 63.94 63.77 63.94 11.7K
09:45 63.85 63.89 63.85 63.86 10.1K
09:46 63.81 63.81 63.64 63.71 4.1K
09:47 63.75 63.79 63.74 63.79 5.5K
09:48 63.74 63.75 63.74 63.75 2.5K
09:49 63.75 63.78 63.62 63.62 7.2K
09:50 63.62 63.68 63.62 63.67 6.1K
09:51 63.67 63.73 63.67 63.72 4.6K
09:52 63.72 63.72 63.55 63.60 10.5K
09:53 63.60 63.69 63.54 63.69 10.4K
09:54 63.69 63.76 63.65 63.65 22.0K
09:55 63.57 63.60 63.57 63.60 8.9K
09:56 63.60 63.61 63.56 63.56 8.6K
09:57 63.56 63.59 63.56 63.58 5.3K
09:58 63.61 63.61 63.58 63.59 3.1K
09:59 63.67 63.86 63.67 63.86 16.7K
10:00 63.95 63.99 63.95 63.95 3.6K
10:01 63.95 64.13 63.95 64.13 6.6K
10:02 64.12 64.12 64.03 64.03 12.5K
10:03 64.03 64.05 63.98 63.98 7.4K
10:04 63.96 64.05 63.96 64.05 2.7K
10:05 64.07 64.07 64.05 64.06 4.9K
10:06 64.05 64.31 64.05 64.28 10.7K
10:07 64.25 64.26 64.21 64.26 5.0K
10:08 64.26 64.26 64.06 64.06 19.5K
10:09 64.04 64.11 63.96 63.99 58.0K
10:10 64.01 64.01 63.95 63.95 12.9K
10:11 63.99 64.02 63.93 64.02 7.4K
10:12 64.02 64.09 63.99 63.99 9.2K
10:13 64.05 64.05 63.81 63.90 5.1K
10:14 63.99 64.02 63.90 63.91 24.8K
10:15 63.92 63.94 63.85 63.94 3.5K
10:16 63.94 63.94 63.86 63.86 2.4K
10:17 63.86 63.92 63.79 63.92 9.8K
10:18 64.00 64.00 64.00 64.00 3.0K
10:19 64.00 64.00 63.89 63.89 5.3K
10:20 63.89 63.90 63.85 63.89 4.1K
10:21 63.92 63.97 63.90 63.97 5.9K
10:22 63.97 64.01 63.97 64.01 5.3K
10:23 64.02 64.06 64.00 64.06 6.2K
10:24 64.06 64.11 64.00 64.12 2.6K
10:25 64.12 64.15 64.10 64.15 2.1K
10:26 64.13 64.16 64.13 64.16 7.3K
10:27 64.17 64.18 64.11 64.11 7.7K
10:28 64.11 64.11 64.11 64.11 0.8K
10:29 64.11 64.11 64.06 64.06 3.3K
10:30 64.07 64.07 64.05 64.05 5.6K
10:31 64.08 64.08 64.02 64.02 4.9K
10:32 63.99 64.05 63.98 64.05 9.8K
10:33 64.08 64.09 64.03 64.08 3.7K
10:34 64.08 64.13 64.08 64.13 6.0K
10:35 64.13 64.15 64.13 64.15 6.2K
10:36 64.10 64.12 64.09 64.09 1.4K
10:37 64.12 64.12 64.12 64.11 1.7K
10:38 64.14 64.14 63.98 63.99 9.2K
10:39 63.98 63.99 63.94 63.94 10.0K
10:40 63.99 64.01 63.92 63.92 6.7K
10:41 63.93 63.99 63.91 63.91 2.9K
10:42 63.91 63.95 63.91 63.95 3.7K
10:43 63.95 63.95 63.94 63.94 3.7K
10:44 63.94 63.97 63.94 63.97 10.8K
10:45 63.98 63.98 63.94 63.94 2.2K
10:46 63.96 63.96 63.96 63.96 2.1K
10:47 63.95 64.00 63.95 63.99 12.3K
10:48 63.98 63.98 63.75 63.75 11.0K
10:49 63.74 63.78 63.72 63.72 9.7K
10:50 63.72 63.72 63.66 63.66 1.9K
10:51 63.66 63.67 63.58 63.66 10.2K
10:52 63.66 63.66 63.61 63.61 3.9K
10:53 63.63 63.63 63.63 63.63 2.1K
10:54 63.75 63.76 63.70 63.70 2.5K
10:55 63.74 63.74 63.74 63.74 0.5K
10:56 63.75 63.78 63.75 63.78 2.1K
10:57 63.77 63.79 63.73 63.73 4.9K
10:58 63.78 63.82 63.78 63.82 10.9K
10:59 63.79 63.79 63.71 63.74 27.4K
11:00 63.74 63.76 63.65 63.65 3.6K
11:01 63.65 63.71 63.63 63.63 7.7K
11:02 63.65 63.69 63.65 63.69 2.1K
11:03 63.65 63.65 63.65 63.65 1.1K
11:04 63.69 63.69 63.65 63.65 3.9K
11:05 63.68 63.68 63.65 63.67 5.7K
11:06 63.69 63.78 63.69 63.78 3.3K
11:07 63.83 63.87 63.83 63.83 3.0K
11:08 63.84 63.88 63.84 63.88 4.3K
11:09 63.88 63.88 63.82 63.86 2.3K
11:10 63.83 63.84 63.80 63.84 1.5K
11:11 63.84 63.85 63.80 63.82 4.2K
11:12 63.82 63.86 63.82 63.86 2.8K
11:13 63.86 63.92 63.86 63.92 3.6K
11:14 63.93 63.96 63.93 63.96 2.4K
11:15 63.96 63.96 63.92 63.92 1.9K
11:16 63.87 63.87 63.82 63.82 3.6K
11:17 63.81 63.82 63.75 63.76 5.0K
11:18 63.80 63.80 63.80 63.80 2.3K
11:19 63.78 63.78 63.76 63.76 3.4K
11:20 63.75 63.76 63.75 63.76 5.3K
11:21 63.77 63.77 63.77 63.77 4.9K
11:22 63.78 63.78 63.73 63.77 4.3K
11:23 63.77 63.77 63.69 63.69 4.9K
11:24 63.70 63.72 63.70 63.72 3.2K
11:25 63.78 63.78 63.78 63.78 1.1K
11:26 63.76 63.78 63.76 63.78 0.8K
11:27 63.76 63.78 63.72 63.78 4.9K
11:28 63.78 63.78 63.78 63.78 1.0K
11:29 63.78 63.83 63.78 63.83 2.0K
11:30 63.83 63.83 63.76 63.76 4.0K
11:31 63.82 63.84 63.81 63.81 2.3K
11:32 63.81 63.81 63.74 63.74 2.8K
11:33 63.70 63.73 63.70 63.73 4.3K
11:34 63.72 63.74 63.69 63.74 9.2K
11:35 63.74 63.74 63.74 63.74 2.0K
11:36 63.74 63.76 63.74 63.76 3.7K
11:37 63.77 63.77 63.75 63.75 4.1K
11:38 63.76 63.76 63.76 63.76 2.5K
11:39 63.73 63.73 63.73 63.73 1.8K
11:40 63.74 63.75 63.72 63.72 3.3K
11:41 63.72 63.77 63.72 63.75 6.5K
11:42 63.77 63.77 63.77 63.77 2.7K
11:43 63.77 63.78 63.75 63.75 2.5K
11:44 63.74 63.74 63.74 63.74 1.0K
11:45 63.79 63.79 63.79 63.79 1.5K
11:46 63.77 63.79 63.75 63.75 11.0K
11:47 63.76 63.76 63.76 63.76 1.0K
11:48 63.76 63.76 63.74 63.75 3.1K
11:49 63.73 63.75 63.70 63.70 8.7K
11:50 63.70 63.70 63.70 63.70 1.8K
11:51 63.67 63.67 63.65 63.65 3.5K
11:52 63.71 63.72 63.69 63.70 8.0K
11:53 63.73 63.74 63.71 63.74 3.8K
11:54 63.72 63.80 63.72 63.80 3.6K
11:55 63.81 63.85 63.81 63.83 1.1K
11:56 63.88 63.88 63.85 63.87 5.1K
11:57 63.90 63.90 63.87 63.89 1.8K
11:58 63.87 63.88 63.86 63.87 3.8K
11:59 63.87 63.89 63.87 63.89 3.3K
12:00 63.85 63.85 63.83 63.84 1.3K
12:01 63.84 63.84 63.84 63.84 1.2K
12:02 63.84 63.85 63.84 63.84 2.0K
12:03 63.87 63.87 63.85 63.85 5.1K
12:04 63.85 63.86 63.85 63.86 1.4K
12:05 63.94 63.94 63.94 63.94 2.4K
12:06 63.92 63.94 63.90 63.90 4.9K
12:07 63.86 63.91 63.86 63.91 4.1K
12:08 63.91 63.91 63.90 63.90 2.1K
12:09 63.91 63.93 63.91 63.93 4.8K
12:10 63.95 63.98 63.95 63.97 2.2K
12:11 63.98 64.00 63.92 63.92 16.8K
12:12 63.93 63.96 63.93 63.96 5.7K
12:13 63.95 63.95 63.91 63.91 1.9K
12:14 63.93 63.93 63.92 63.92 1.8K
12:15 63.92 63.92 63.92 63.92 1.8K
12:16 63.95 63.95 63.91 63.92 3.8K
12:17 63.91 63.92 63.91 63.92 2.7K
12:18 63.90 63.95 63.90 63.92 3.0K
12:19 63.92 63.92 63.88 63.88 2.6K
12:20 63.88 63.88 63.84 63.84 5.8K
12:21 63.84 63.86 63.81 63.86 52.8K
12:22 63.86 63.87 63.86 63.87 1.2K
12:23 63.90 63.90 63.78 63.78 3.8K
12:24 63.78 63.78 63.78 63.78 2.1K
12:25 63.72 63.73 63.70 63.73 2.7K
12:26 63.74 63.74 63.72 63.73 3.4K
12:27 63.72 63.73 63.71 63.73 2.9K
12:28 63.72 63.72 63.68 63.68 11.2K
12:29 63.68 63.70 63.67 63.68 13.2K
12:30 63.68 63.69 63.68 63.69 1.6K
12:31 63.69 63.71 63.66 63.70 9.7K
12:32 63.68 63.70 63.62 63.63 11.5K
12:33 63.63 63.63 63.63 63.63 1.6K
12:34 63.63 63.63 63.58 63.58 4.1K
12:35 63.58 63.60 63.58 63.60 2.4K
12:36 63.60 63.60 63.59 63.59 3.0K
12:37 63.64 63.67 63.64 63.66 6.2K
12:38 63.66 63.66 63.62 63.62 5.2K
12:39 63.65 63.65 63.65 63.65 3.0K
12:40 63.65 63.65 63.65 63.65 1.3K
12:41 63.64 63.68 63.64 63.65 1.7K
12:42 63.65 63.65 63.60 63.60 2.7K
12:43 63.61 63.61 63.57 63.57 11.7K
12:44 63.60 63.64 63.60 63.64 3.9K
12:45 63.60 63.60 63.59 63.60 0.8K
12:46 63.60 63.60 63.56 63.58 3.2K
12:47 63.57 63.59 63.57 63.59 4.7K
12:49 63.60 63.65 63.60 63.63 3.8K
12:50 63.66 63.68 63.61 63.61 4.3K
12:51 63.58 63.61 63.58 63.61 1.4K
12:52 63.57 63.57 63.57 63.57 1.6K
12:53 63.58 63.58 63.58 63.58 3.5K
12:54 63.58 63.58 63.56 63.58 0.9K
12:55 63.60 63.61 63.60 63.61 2.7K
12:56 63.64 63.64 63.64 63.64 4.8K
12:57 63.64 63.64 63.61 63.61 6.2K
12:59 63.59 63.59 63.57 63.58 3.6K
13:00 63.58 63.58 63.55 63.55 4.5K
13:01 63.57 63.57 63.57 63.57 0.8K
13:02 63.55 63.55 63.53 63.53 3.1K
13:03 63.54 63.54 63.50 63.50 5.9K
13:04 63.52 63.52 63.52 63.52 4.1K
13:05 63.52 63.52 63.51 63.51 2.5K
13:06 63.53 63.55 63.53 63.54 3.7K
13:07 63.54 63.55 63.54 63.55 1.6K
13:08 63.59 63.59 63.58 63.58 1.5K
13:09 63.55 63.56 63.54 63.56 3.9K
13:10 63.56 63.56 63.56 63.56 1.8K
13:11 63.56 63.56 63.56 63.56 0.4K
13:12 63.58 63.59 63.58 63.58 5.6K
13:13 63.58 63.60 63.58 63.60 4.0K
13:14 63.62 63.65 63.62 63.65 3.6K
13:15 63.65 63.65 63.60 63.60 5.1K
13:16 63.60 63.60 63.60 63.60 0.1K
13:17 63.60 63.60 63.60 63.60 0.6K
13:18 63.60 63.67 63.60 63.67 6.5K
13:19 63.67 63.67 63.64 63.64 4.3K
13:20 63.64 63.64 63.64 63.64 1.1K
13:21 63.64 63.65 63.64 63.65 1.0K
13:22 63.68 63.68 63.64 63.64 7.0K
13:23 63.66 63.68 63.66 63.68 3.3K
13:25 63.68 63.68 63.68 63.68 1.8K
13:27 63.74 63.79 63.74 63.77 8.0K
13:28 63.77 63.77 63.77 63.77 2.3K
13:29 63.80 63.82 63.80 63.82 3.4K
13:30 63.84 63.85 63.84 63.85 1.7K
13:31 63.85 63.85 63.80 63.82 19.4K
13:32 63.83 63.90 63.82 63.90 7.6K
13:33 63.90 63.90 63.90 63.90 0.9K
13:34 63.92 63.93 63.92 63.93 2.6K
13:35 63.93 63.93 63.93 63.93 0.5K
13:36 63.95 64.00 63.93 63.94 5.5K
13:37 63.94 63.99 63.93 63.98 7.4K
13:38 64.00 64.00 63.97 63.97 2.0K
13:39 63.97 63.97 63.94 63.94 22.2K
13:40 63.96 63.98 63.96 63.96 2.0K
13:41 63.96 63.96 63.89 63.90 8.8K
13:42 63.92 63.92 63.92 63.92 0.6K
13:43 63.92 63.94 63.91 63.91 2.2K
13:44 63.80 63.82 63.80 63.80 4.1K
13:45 63.82 63.82 63.81 63.81 0.9K
13:46 63.81 63.87 63.81 63.84 6.0K
13:47 63.82 63.82 63.82 63.82 3.7K
13:48 63.84 63.85 63.84 63.85 1.1K
13:49 63.77 63.77 63.74 63.74 4.4K
13:50 63.75 63.76 63.74 63.76 1.1K
13:51 63.76 63.79 63.74 63.79 7.8K
13:52 63.82 63.82 63.82 63.82 2.7K
13:53 63.77 63.78 63.74 63.77 14.0K
13:54 63.77 63.81 63.77 63.81 12.5K
13:55 63.81 63.81 63.79 63.79 9.0K
13:56 63.80 63.86 63.80 63.86 15.6K
13:57 63.86 63.87 63.86 63.86 4.9K
13:58 63.86 63.87 63.86 63.86 1.5K
13:59 63.89 63.89 63.80 63.81 6.0K
14:00 63.82 63.82 63.82 63.82 1.9K
14:01 63.89 63.90 63.85 63.87 7.9K
14:02 63.88 63.88 63.88 63.88 0.2K
14:03 63.88 63.88 63.78 63.80 6.2K
14:04 63.80 63.83 63.79 63.79 3.0K
14:05 63.80 63.84 63.80 63.81 10.5K
14:06 63.83 63.86 63.82 63.86 4.5K
14:07 63.89 63.89 63.89 63.89 1.4K
14:08 63.90 63.90 63.90 63.90 2.1K
14:09 63.83 63.84 63.83 63.83 13.2K
14:10 63.81 63.84 63.81 63.82 4.6K
14:11 63.82 63.82 63.82 63.82 1.1K
14:13 63.85 63.85 63.84 63.84 4.1K
14:14 63.83 63.83 63.83 63.83 1.6K
14:15 63.84 63.84 63.84 63.84 0.2K
14:16 63.84 63.84 63.84 63.84 1.1K
14:17 63.84 63.84 63.84 63.84 1.2K
14:18 63.84 63.89 63.84 63.89 4.2K
14:19 63.86 63.86 63.83 63.83 3.9K
14:20 63.83 63.84 63.81 63.82 2.6K
14:21 63.84 63.84 63.83 63.84 2.2K
14:22 63.84 63.84 63.82 63.82 11.3K
14:23 63.80 63.81 63.79 63.81 6.6K
14:24 63.82 63.82 63.82 63.82 1.3K
14:25 63.80 63.80 63.79 63.80 1.8K
14:26 63.80 63.80 63.79 63.80 0.8K
14:27 63.81 63.85 63.81 63.85 4.5K
14:28 63.85 63.86 63.84 63.84 1.5K
14:29 63.87 63.87 63.86 63.87 5.0K
14:30 63.88 63.88 63.88 63.88 1.4K
14:31 63.88 63.88 63.88 63.88 0.7K
14:32 63.87 63.88 63.87 63.88 1.4K
14:33 63.88 63.88 63.85 63.87 8.8K
14:34 63.88 63.89 63.86 63.86 5.1K
14:36 63.86 63.86 63.82 63.84 5.2K
14:37 63.84 63.88 63.84 63.88 14.4K
14:38 63.89 63.90 63.88 63.89 4.9K
14:39 63.89 63.90 63.89 63.90 4.8K
14:40 63.93 63.93 63.93 63.93 1.9K
14:41 63.89 63.89 63.89 63.89 5.7K
14:42 63.89 63.92 63.89 63.92 5.2K
14:43 63.94 63.94 63.92 63.93 7.3K
14:44 63.93 63.98 63.93 63.97 42.1K
14:45 63.97 63.97 63.95 63.95 19.0K
14:46 63.93 63.94 63.91 63.94 35.0K
14:47 63.83 63.83 63.83 63.83 6.3K
14:48 63.85 63.85 63.82 63.82 10.3K
14:49 63.81 63.81 63.81 63.81 1.4K
14:50 63.83 63.83 63.80 63.81 9.1K
14:51 63.75 63.77 63.75 63.77 5.9K
14:52 63.77 63.77 63.77 63.77 2.4K
14:53 63.76 63.76 63.74 63.74 1.7K
14:54 63.74 63.77 63.73 63.74 14.9K
14:55 63.77 63.78 63.77 63.78 1.7K
14:56 63.78 63.78 63.77 63.78 1.8K
14:57 63.79 63.83 63.79 63.83 6.8K
14:58 63.81 63.84 63.81 63.84 4.1K
14:59 63.85 63.86 63.85 63.85 2.5K
15:00 63.85 63.85 63.85 63.85 0.4K
15:01 63.85 63.87 63.85 63.87 13.9K
15:02 63.89 63.90 63.87 63.87 5.3K
15:03 63.88 63.88 63.87 63.87 3.3K
15:04 63.88 63.88 63.88 63.88 2.3K
15:05 63.87 63.88 63.87 63.88 2.2K
15:06 63.88 63.92 63.88 63.90 25.5K
15:07 63.89 63.89 63.87 63.88 4.9K
15:08 63.88 63.88 63.86 63.86 3.8K
15:09 63.83 63.84 63.83 63.84 2.5K
15:10 63.84 63.85 63.84 63.85 2.7K
15:11 63.85 63.90 63.84 63.90 10.4K
15:12 63.89 63.90 63.89 63.90 1.7K
15:13 63.90 63.90 63.87 63.89 12.3K
15:14 63.93 63.98 63.93 63.98 13.0K
15:15 63.98 64.00 63.98 63.98 6.0K
15:16 63.98 63.98 63.98 63.98 1.3K
15:17 63.98 63.98 63.97 63.97 1.7K
15:18 63.98 63.98 63.96 63.97 7.4K
15:19 63.97 63.97 63.97 63.97 2.6K
15:20 63.96 63.98 63.96 63.98 3.2K
15:21 63.99 63.99 63.99 63.99 37.8K
15:22 63.99 64.03 63.99 64.03 7.2K
15:23 64.04 64.06 64.01 64.01 9.9K
15:24 64.01 64.01 64.01 64.01 2.9K
15:25 64.01 64.03 64.00 64.03 6.4K
15:26 64.04 64.04 64.02 64.03 8.3K
15:27 64.03 64.04 64.03 64.03 5.7K
15:28 64.03 64.04 64.03 64.04 6.3K
15:29 64.04 64.04 64.03 64.03 7.4K
15:30 64.03 64.04 64.02 64.02 4.6K
15:31 64.02 64.02 64.01 64.01 5.7K
15:32 64.01 64.01 63.97 63.97 7.5K
15:33 63.95 63.99 63.95 63.95 8.6K
15:34 63.95 63.95 63.94 63.95 5.7K
15:35 63.94 63.94 63.93 63.93 5.5K
15:36 63.92 63.98 63.92 63.96 10.4K
15:37 63.96 63.99 63.96 63.99 4.2K
15:38 63.98 63.98 63.93 63.93 9.3K
15:39 63.93 63.93 63.93 63.93 1.1K
15:40 63.93 63.93 63.85 63.87 15.4K
15:41 63.88 63.88 63.87 63.87 4.0K
15:42 63.86 63.86 63.81 63.82 8.3K
15:43 63.81 63.81 63.77 63.77 9.1K
15:44 63.78 63.79 63.72 63.72 9.2K
15:45 63.72 63.72 63.71 63.72 5.5K
15:46 63.72 63.72 63.67 63.68 5.1K
15:47 63.68 63.69 63.66 63.68 7.7K
15:48 63.67 63.70 63.67 63.67 9.6K
15:49 63.68 63.68 63.67 63.67 6.4K
15:50 63.65 63.65 63.58 63.62 10.7K
15:51 63.61 63.66 63.61 63.66 11.4K
15:52 63.64 63.64 63.62 63.64 9.3K
15:53 63.63 63.67 63.63 63.65 16.1K
15:54 63.65 63.65 63.62 63.64 16.8K
15:55 63.64 63.64 63.57 63.62 35.4K
15:56 63.62 63.62 63.61 63.61 23.1K
15:57 63.60 63.64 63.57 63.61 40.2K
15:58 63.61 63.62 63.59 63.62 33.4K
15:59 63.62 63.63 63.56 63.56 522.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available