IFF

IFF
🏛️ usa →
61.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.19 63.19 62.98 63.06 35.0K
09:31 62.72 62.72 62.44 62.44 13.6K
09:32 62.43 62.73 62.43 62.55 12.7K
09:33 62.64 62.74 62.36 62.42 8.4K
09:34 62.40 62.73 62.40 62.73 8.0K
09:35 62.72 62.90 62.62 62.90 6.6K
09:36 62.83 62.95 62.83 62.95 5.6K
09:37 63.03 63.03 62.96 62.96 1.9K
09:38 62.90 62.93 62.80 62.93 3.9K
09:39 62.89 62.90 62.80 62.80 3.7K
09:40 62.76 62.76 62.56 62.76 11.7K
09:41 62.79 62.79 62.79 62.79 0.8K
09:42 62.89 62.93 62.87 62.93 8.3K
09:43 62.88 62.88 62.79 62.80 4.2K
09:44 62.75 62.75 62.51 62.60 17.4K
09:45 62.58 62.68 62.58 62.64 5.5K
09:46 62.64 62.70 62.60 62.70 13.3K
09:47 62.74 62.74 62.70 62.70 0.4K
09:48 62.70 62.86 62.65 62.86 7.8K
09:49 62.86 62.86 62.77 62.81 4.7K
09:50 62.76 62.76 62.64 62.64 4.1K
09:51 62.64 62.68 62.64 62.66 5.5K
09:52 62.62 62.73 62.62 62.71 12.7K
09:53 62.70 62.75 62.70 62.75 8.6K
09:54 62.81 62.81 62.75 62.77 11.5K
09:55 62.77 62.86 62.77 62.86 4.7K
09:56 62.92 62.93 62.87 62.87 5.3K
09:57 62.90 62.94 62.87 62.88 3.1K
09:58 62.90 62.90 62.86 62.86 9.7K
09:59 62.90 62.92 62.87 62.91 6.2K
10:00 62.95 62.97 62.93 62.96 16.9K
10:01 62.97 63.05 62.94 62.98 18.0K
10:02 62.97 63.05 62.96 62.99 26.7K
10:03 63.00 63.03 62.89 62.97 39.5K
10:04 62.94 63.01 62.94 63.01 8.2K
10:05 62.99 63.00 62.91 63.00 4.2K
10:06 63.00 63.19 62.97 63.16 12.9K
10:07 63.16 63.27 63.16 63.27 4.9K
10:08 63.25 63.25 63.16 63.16 5.1K
10:09 63.20 63.20 63.16 63.17 5.3K
10:10 63.16 63.20 63.16 63.20 8.2K
10:11 63.21 63.25 63.21 63.23 22.9K
10:12 63.23 63.30 63.23 63.28 27.2K
10:13 63.28 63.38 63.28 63.35 18.8K
10:14 63.38 63.38 63.31 63.31 3.8K
10:15 63.25 63.25 63.21 63.21 2.2K
10:16 63.20 63.27 63.19 63.27 10.1K
10:17 63.32 63.38 63.32 63.38 6.6K
10:18 63.37 63.39 63.34 63.37 5.9K
10:19 63.31 63.37 63.31 63.35 4.3K
10:20 63.35 63.38 63.32 63.34 8.5K
10:21 63.32 63.35 63.28 63.35 6.0K
10:22 63.34 63.43 63.31 63.43 11.0K
10:23 63.45 63.45 63.44 63.44 3.9K
10:24 63.42 63.50 63.42 63.47 3.9K
10:25 63.45 63.47 63.45 63.47 3.0K
10:26 63.44 63.46 63.40 63.40 9.6K
10:27 63.40 63.40 63.31 63.33 5.6K
10:28 63.31 63.33 63.28 63.28 2.9K
10:29 63.27 63.27 63.11 63.12 6.1K
10:30 63.10 63.12 63.09 63.12 4.7K
10:31 63.12 63.12 63.03 63.10 7.9K
10:32 63.11 63.11 63.06 63.08 4.3K
10:33 63.06 63.09 63.05 63.06 5.5K
10:34 63.05 63.05 63.02 63.05 3.5K
10:35 63.05 63.05 62.99 63.02 8.6K
10:36 63.01 63.10 62.96 63.10 16.1K
10:37 63.12 63.15 63.11 63.15 3.6K
10:38 63.15 63.17 63.15 63.17 1.2K
10:39 63.12 63.17 63.12 63.17 5.1K
10:40 63.14 63.20 63.11 63.20 4.3K
10:41 63.27 63.32 63.27 63.32 3.2K
10:42 63.32 63.39 63.32 63.34 7.7K
10:43 63.37 63.37 63.37 63.37 0.5K
10:44 63.37 63.37 63.34 63.37 4.4K
10:45 63.37 63.39 63.36 63.36 2.2K
10:46 63.41 63.51 63.40 63.51 10.9K
10:47 63.56 63.60 63.53 63.59 11.6K
10:48 63.59 63.59 63.56 63.59 7.9K
10:49 63.58 63.68 63.58 63.64 28.8K
10:50 63.61 63.64 63.60 63.64 26.9K
10:51 63.64 63.72 63.64 63.72 7.6K
10:52 63.74 63.80 63.71 63.80 5.4K
10:53 63.80 63.80 63.63 63.63 11.1K
10:54 63.64 63.68 63.63 63.68 4.5K
10:55 63.68 63.71 63.68 63.68 6.3K
10:56 63.66 63.67 63.63 63.64 4.7K
10:57 63.61 63.66 63.61 63.66 3.6K
10:58 63.63 63.67 63.63 63.64 3.8K
10:59 63.64 63.68 63.64 63.64 2.6K
11:00 63.64 63.68 63.59 63.64 3.1K
11:01 63.69 63.73 63.69 63.73 6.3K
11:02 63.72 63.74 63.71 63.71 3.2K
11:03 63.78 63.78 63.71 63.71 5.1K
11:04 63.72 63.72 63.67 63.71 3.9K
11:05 63.71 63.71 63.71 63.71 3.0K
11:06 63.71 63.73 63.70 63.72 5.1K
11:07 63.72 63.73 63.72 63.73 4.4K
11:08 63.71 63.71 63.70 63.70 1.2K
11:09 63.66 63.70 63.66 63.69 2.4K
11:10 63.69 63.73 63.69 63.73 2.8K
11:11 63.74 63.79 63.73 63.73 3.6K
11:12 63.73 63.73 63.69 63.69 3.9K
11:13 63.74 63.75 63.74 63.75 2.8K
11:14 63.74 63.75 63.72 63.72 2.5K
11:15 63.72 63.74 63.68 63.68 10.8K
11:16 63.68 63.84 63.68 63.84 44.2K
11:17 63.85 63.87 63.83 63.87 3.0K
11:18 63.87 63.98 63.87 63.98 11.9K
11:19 63.95 64.03 63.93 64.03 6.1K
11:20 64.03 64.06 64.00 64.01 4.0K
11:21 64.01 64.04 63.98 63.99 2.8K
11:22 63.99 63.99 63.96 63.99 3.2K
11:23 63.94 63.96 63.94 63.96 2.1K
11:24 63.93 63.95 63.93 63.95 3.3K
11:25 63.95 63.95 63.88 63.88 5.8K
11:26 63.86 63.89 63.86 63.89 2.4K
11:27 63.90 63.90 63.77 63.77 5.8K
11:28 63.77 63.77 63.72 63.74 2.5K
11:29 63.73 63.73 63.73 63.73 3.3K
11:30 63.83 63.98 63.83 63.98 9.7K
11:31 64.01 64.05 64.00 64.00 8.9K
11:33 63.99 64.02 63.99 63.99 8.3K
11:34 63.99 64.04 63.99 64.01 5.2K
11:35 64.01 64.05 64.01 64.05 5.7K
11:36 64.05 64.06 64.01 64.02 8.0K
11:37 64.02 64.07 64.02 64.07 5.6K
11:38 64.07 64.07 64.07 64.07 0.4K
11:39 64.02 64.06 64.02 64.06 2.2K
11:40 64.04 64.08 64.04 64.07 2.8K
11:41 64.07 64.07 64.04 64.05 5.3K
11:42 64.06 64.10 64.05 64.10 4.0K
11:43 64.12 64.15 64.12 64.15 3.0K
11:44 64.12 64.17 64.12 64.17 3.5K
11:45 64.19 64.20 64.19 64.20 2.0K
11:46 64.22 64.30 64.22 64.30 3.8K
11:47 64.31 64.31 64.23 64.24 4.6K
11:48 64.21 64.24 64.20 64.22 2.6K
11:49 64.23 64.25 64.23 64.25 2.7K
11:50 64.25 64.25 64.20 64.20 2.4K
11:51 64.19 64.19 64.18 64.18 3.6K
11:52 64.16 64.16 64.12 64.12 3.7K
11:53 64.12 64.12 64.07 64.07 6.4K
11:54 64.09 64.09 64.04 64.07 3.1K
11:55 64.05 64.09 64.05 64.07 3.6K
11:56 64.05 64.05 64.02 64.02 2.1K
11:57 64.02 64.04 64.01 64.04 5.4K
11:58 64.04 64.08 64.04 64.06 2.9K
11:59 64.06 64.06 63.97 63.98 3.3K
12:00 63.98 63.99 63.98 63.99 1.9K
12:01 63.97 64.02 63.97 64.02 7.0K
12:02 64.05 64.10 64.05 64.10 3.4K
12:03 64.12 64.17 64.12 64.17 9.7K
12:04 64.18 64.18 64.15 64.15 3.9K
12:05 64.16 64.16 64.16 64.16 0.9K
12:06 64.16 64.16 64.14 64.15 8.0K
12:07 64.15 64.17 64.15 64.16 12.3K
12:08 64.16 64.17 64.14 64.14 2.0K
12:09 64.16 64.17 64.13 64.13 12.3K
12:10 64.11 64.11 64.09 64.09 2.0K
12:11 64.10 64.10 64.01 64.01 5.1K
12:12 64.01 64.05 64.01 64.05 4.5K
12:13 64.08 64.09 64.07 64.09 2.3K
12:14 64.09 64.09 64.07 64.09 2.1K
12:15 64.07 64.09 64.07 64.09 2.3K
12:16 64.09 64.14 64.09 64.14 2.6K
12:17 64.10 64.15 64.10 64.13 9.4K
12:18 64.15 64.20 64.14 64.20 7.1K
12:19 64.20 64.23 64.19 64.21 4.3K
12:20 64.19 64.19 64.18 64.18 2.7K
12:21 64.17 64.17 64.12 64.13 2.9K
12:22 64.12 64.14 64.10 64.11 4.1K
12:23 64.12 64.15 64.12 64.15 4.2K
12:24 64.14 64.17 64.14 64.16 3.5K
12:25 64.14 64.15 64.11 64.11 3.9K
12:26 64.09 64.12 64.09 64.11 2.2K
12:27 64.09 64.12 64.09 64.12 1.1K
12:28 64.11 64.11 64.07 64.10 2.7K
12:29 64.07 64.10 64.06 64.06 2.5K
12:30 64.05 64.10 64.05 64.10 3.1K
12:31 64.08 64.08 64.06 64.08 2.7K
12:32 64.09 64.09 64.06 64.06 2.7K
12:33 64.08 64.08 64.06 64.08 1.1K
12:34 64.08 64.09 64.08 64.09 2.9K
12:35 64.09 64.10 64.09 64.10 1.2K
12:36 64.07 64.07 64.03 64.03 3.3K
12:37 64.01 64.04 64.01 64.03 1.9K
12:38 64.01 64.08 64.01 64.06 15.6K
12:40 64.07 64.09 64.07 64.09 2.9K
12:41 64.12 64.14 64.12 64.12 2.4K
12:42 64.12 64.12 64.08 64.08 3.6K
12:43 64.09 64.09 64.09 64.09 2.6K
12:44 64.11 64.11 64.08 64.08 2.1K
12:45 64.08 64.08 64.07 64.07 1.4K
12:46 64.06 64.08 64.05 64.05 2.5K
12:47 64.02 64.06 64.02 64.06 4.4K
12:48 64.06 64.09 64.06 64.09 1.7K
12:49 64.08 64.13 64.08 64.11 4.6K
12:50 64.13 64.13 64.13 64.13 1.2K
12:51 64.12 64.15 64.12 64.15 5.8K
12:52 64.16 64.17 64.15 64.17 9.0K
12:53 64.15 64.16 64.15 64.14 2.9K
12:54 64.16 64.16 64.10 64.11 3.5K
12:55 64.09 64.11 64.09 64.09 3.2K
12:56 64.09 64.10 64.08 64.08 3.1K
12:57 64.10 64.10 64.06 64.09 3.9K
12:58 64.06 64.08 64.05 64.05 1.5K
12:59 64.04 64.06 63.98 64.05 7.4K
13:00 64.08 64.08 64.07 64.08 1.6K
13:01 64.05 64.06 64.03 64.06 3.6K
13:02 64.05 64.07 64.05 64.07 1.2K
13:03 64.05 64.06 64.03 64.03 3.6K
13:04 64.02 64.05 64.02 64.05 2.5K
13:05 64.04 64.09 64.04 64.09 4.5K
13:06 64.09 64.15 64.09 64.11 6.1K
13:07 64.13 64.13 64.11 64.11 2.4K
13:08 64.07 64.08 64.07 64.08 1.5K
13:09 64.05 64.11 64.05 64.11 3.9K
13:10 64.14 64.14 64.14 64.14 1.1K
13:11 64.16 64.24 64.15 64.22 11.3K
13:12 64.18 64.19 64.17 64.19 7.0K
13:13 64.20 64.27 64.20 64.27 6.6K
13:14 64.25 64.30 64.25 64.30 4.1K
13:15 64.29 64.29 64.29 64.29 0.9K
13:16 64.31 64.36 64.31 64.36 7.4K
13:17 64.34 64.34 64.32 64.32 6.3K
13:18 64.31 64.31 64.27 64.28 5.0K
13:19 64.30 64.30 64.30 64.30 4.3K
13:20 64.32 64.32 64.32 64.32 0.5K
13:21 64.30 64.34 64.30 64.34 6.5K
13:22 64.41 64.49 64.41 64.49 165.2K
13:23 64.49 64.49 64.49 64.49 2.2K
13:24 64.45 64.45 64.42 64.42 5.7K
13:25 64.39 64.39 64.35 64.38 6.3K
13:26 64.40 64.46 64.38 64.44 6.2K
13:27 64.45 64.47 64.45 64.47 1.1K
13:28 64.47 64.60 64.47 64.60 11.1K
13:29 64.64 64.65 64.58 64.60 6.3K
13:30 64.58 64.58 64.53 64.56 3.5K
13:31 64.50 64.51 64.45 64.45 7.1K
13:32 64.44 64.44 64.42 64.42 1.2K
13:33 64.40 64.44 64.40 64.44 3.7K
13:34 64.44 64.44 64.42 64.44 1.7K
13:35 64.44 64.45 64.43 64.44 1.5K
13:36 64.46 64.46 64.39 64.39 6.7K
13:37 64.39 64.40 64.37 64.38 5.5K
13:38 64.33 64.36 64.29 64.29 63.7K
13:39 64.27 64.28 64.26 64.27 102.0K
13:40 64.27 64.27 64.24 64.24 4.3K
13:41 64.25 64.25 64.15 64.15 4.4K
13:42 64.14 64.15 64.11 64.13 4.4K
13:43 64.11 64.13 64.01 64.01 11.5K
13:44 64.01 64.05 64.01 64.04 5.5K
13:45 64.04 64.06 64.04 64.04 2.6K
13:46 64.10 64.18 64.10 64.15 14.2K
13:47 64.12 64.13 64.08 64.08 2.4K
13:48 64.08 64.08 64.04 64.06 2.5K
13:49 64.04 64.13 64.04 64.13 11.0K
13:50 64.11 64.11 64.11 64.11 7.7K
13:51 64.10 64.10 64.10 64.10 0.9K
13:52 64.09 64.09 64.09 64.09 1.6K
13:53 64.07 64.07 64.05 64.06 6.0K
13:54 64.07 64.07 64.05 64.07 1.6K
13:55 64.03 64.03 64.00 64.00 6.3K
13:56 64.01 64.05 64.01 64.05 1.0K
13:57 64.06 64.06 63.98 63.98 4.0K
13:58 63.95 63.96 63.90 63.91 4.2K
13:59 63.91 63.92 63.91 63.91 1.7K
14:00 63.94 63.97 63.94 63.97 2.4K
14:01 64.00 64.00 63.94 63.94 2.8K
14:02 63.95 63.95 63.92 63.92 2.7K
14:03 64.00 64.04 64.00 64.04 1.3K
14:04 64.06 64.06 64.05 64.05 1.3K
14:05 64.05 64.08 64.05 64.08 2.3K
14:06 64.08 64.08 64.05 64.06 2.3K
14:07 64.07 64.07 64.07 64.07 4.4K
14:08 64.01 64.04 64.01 64.04 2.6K
14:09 64.00 64.00 63.99 63.99 2.1K
14:10 63.99 63.99 63.97 63.99 2.1K
14:11 63.96 63.96 63.96 63.96 1.1K
14:12 63.95 63.96 63.94 63.96 2.5K
14:13 63.94 63.94 63.88 63.88 3.4K
14:14 63.90 63.90 63.90 63.90 1.4K
14:15 63.90 64.00 63.90 64.00 5.5K
14:16 64.02 64.03 64.01 64.02 1.4K
14:17 64.02 64.04 64.00 64.04 3.2K
14:18 63.97 63.99 63.97 63.97 2.3K
14:19 63.97 63.97 63.97 63.97 1.1K
14:20 63.97 64.00 63.97 63.98 1.4K
14:21 63.99 64.02 63.99 64.02 2.9K
14:22 64.04 64.06 64.04 64.04 2.4K
14:23 64.04 64.04 64.04 64.04 1.0K
14:24 64.04 64.08 64.04 64.05 6.6K
14:25 64.03 64.04 64.02 64.02 3.4K
14:26 64.03 64.03 63.94 63.94 2.9K
14:27 63.92 63.92 63.92 63.92 0.7K
14:28 63.92 63.94 63.92 63.93 2.1K
14:29 63.94 64.01 63.94 64.01 5.3K
14:30 64.01 64.01 64.00 64.01 1.0K
14:31 64.01 64.03 64.01 64.01 3.8K
14:32 64.02 64.04 64.02 64.02 3.4K
14:33 64.03 64.03 64.01 64.03 5.2K
14:34 64.03 64.03 64.03 64.03 2.1K
14:35 64.04 64.04 64.03 64.03 2.1K
14:36 64.03 64.06 64.01 64.06 16.4K
14:37 64.09 64.13 64.09 64.13 2.4K
14:38 64.13 64.13 64.13 64.13 1.2K
14:39 64.13 64.26 64.13 64.26 6.5K
14:40 64.23 64.25 64.22 64.22 1.3K
14:41 64.22 64.24 64.22 64.24 9.6K
14:42 64.25 64.33 64.25 64.30 18.3K
14:43 64.30 64.30 64.27 64.29 2.7K
14:44 64.32 64.32 64.29 64.29 2.5K
14:45 64.32 64.34 64.29 64.34 2.8K
14:46 64.36 64.37 64.35 64.36 3.8K
14:47 64.37 64.42 64.37 64.42 2.3K
14:48 64.38 64.38 64.34 64.35 7.2K
14:49 64.35 64.35 64.33 64.33 3.3K
14:50 64.34 64.34 64.34 64.34 0.5K
14:51 64.34 64.34 64.32 64.32 3.6K
14:52 64.32 64.34 64.32 64.34 1.0K
14:53 64.34 64.34 64.33 64.33 1.5K
14:54 64.36 64.38 64.34 64.35 6.4K
14:55 64.37 64.37 64.33 64.37 9.2K
14:56 64.36 64.36 64.34 64.34 8.2K
14:57 64.36 64.36 64.33 64.33 3.9K
14:58 64.32 64.33 64.31 64.31 6.9K
14:59 64.29 64.29 64.28 64.28 2.6K
15:00 64.28 64.32 64.28 64.32 5.4K
15:01 64.33 64.34 64.32 64.34 2.5K
15:02 64.38 64.52 64.38 64.52 236.1K
15:03 64.53 64.53 64.45 64.46 275.7K
15:04 64.48 64.48 64.45 64.45 2.4K
15:05 64.42 64.42 64.42 64.42 8.8K
15:06 64.43 64.43 64.43 64.43 2.0K
15:07 64.38 64.41 64.38 64.41 5.2K
15:08 64.42 64.46 64.42 64.44 17.8K
15:09 64.44 64.44 64.44 64.45 9.6K
15:10 64.45 64.48 64.45 64.48 7.1K
15:11 64.46 64.49 64.46 64.49 5.0K
15:12 64.51 64.51 64.50 64.51 1.7K
15:13 64.51 64.52 64.51 64.51 3.6K
15:14 64.52 64.52 64.48 64.50 6.7K
15:15 64.47 64.52 64.47 64.50 21.0K
15:16 64.50 64.51 64.50 64.51 1.1K
15:17 64.51 64.51 64.46 64.46 45.0K
15:18 64.46 64.46 64.46 64.46 0.6K
15:19 64.46 64.47 64.40 64.46 12.4K
15:20 64.46 64.47 64.42 64.46 8.8K
15:21 64.45 64.53 64.45 64.51 23.1K
15:22 64.57 64.63 64.53 64.53 19.5K
15:23 64.55 64.55 64.53 64.53 3.1K
15:24 64.53 64.53 64.50 64.50 1.5K
15:25 64.50 64.61 64.50 64.61 8.7K
15:26 64.63 64.64 64.63 64.64 3.7K
15:27 64.62 64.65 64.62 64.64 6.4K
15:28 64.64 64.67 64.64 64.67 6.2K
15:29 64.65 64.69 64.64 64.69 9.2K
15:30 64.69 64.73 64.69 64.69 9.6K
15:31 64.69 64.74 64.69 64.74 6.5K
15:32 64.72 64.74 64.72 64.74 9.3K
15:33 64.73 64.75 64.73 64.73 5.3K
15:34 64.73 64.75 64.70 64.69 14.3K
15:35 64.70 64.71 64.70 64.71 5.6K
15:36 64.72 64.72 64.68 64.68 12.5K
15:37 64.68 64.71 64.68 64.69 8.6K
15:38 64.70 64.74 64.70 64.69 13.1K
15:39 64.67 64.72 64.66 64.66 14.0K
15:40 64.66 64.71 64.66 64.69 8.7K
15:41 64.65 64.65 64.61 64.64 23.4K
15:42 64.64 64.64 64.59 64.59 10.5K
15:43 64.60 64.62 64.59 64.58 10.8K
15:44 64.59 64.64 64.59 64.62 16.6K
15:45 64.63 64.64 64.61 64.63 14.3K
15:46 64.68 64.71 64.66 64.66 31.6K
15:47 64.69 64.72 64.67 64.69 11.7K
15:48 64.69 64.71 64.67 64.71 14.2K
15:49 64.68 64.71 64.66 64.69 19.3K
15:50 64.72 64.74 64.69 64.69 22.3K
15:51 64.69 64.81 64.69 64.81 23.4K
15:52 64.81 64.81 64.71 64.74 25.9K
15:53 64.71 64.72 64.66 64.67 28.0K
15:54 64.65 64.67 64.64 64.66 27.8K
15:55 64.62 64.63 64.60 64.63 34.2K
15:56 64.63 64.66 64.45 64.46 117.6K
15:57 64.47 64.53 64.47 64.52 38.1K
15:58 64.51 64.54 64.50 64.53 54.6K
15:59 64.52 64.55 64.51 64.54 771.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available