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 66.00 66.00 65.69 65.69 10.8K
09:31 65.81 65.81 65.81 65.81 0.8K
09:32 65.93 65.93 65.77 65.77 0.6K
09:34 65.80 65.80 65.74 65.74 0.2K
09:35 65.69 65.69 65.48 65.64 6.5K
09:36 65.74 65.74 65.72 65.74 1.4K
09:37 65.85 65.85 65.74 65.74 1.3K
09:39 65.70 65.70 65.64 65.70 0.7K
09:40 65.70 65.78 65.70 65.78 1.9K
09:41 65.78 65.78 65.78 65.78 1.0K
09:43 65.78 65.78 65.78 65.78 4.6K
09:45 65.77 65.77 65.77 65.77 1.6K
09:46 65.77 65.82 65.77 65.82 3.6K
09:48 65.81 65.81 65.78 65.78 2.9K
09:49 65.80 65.80 65.80 65.80 0.4K
09:50 65.86 65.86 65.86 65.86 1.7K
09:51 65.83 65.86 65.82 65.86 1.5K
09:52 65.86 65.86 65.86 65.86 0.5K
09:53 65.86 65.86 65.83 65.83 2.6K
09:54 65.76 65.76 65.76 65.76 0.6K
09:55 65.78 65.78 65.78 65.78 0.9K
09:56 65.78 65.79 65.78 65.79 1.3K
09:57 65.80 65.80 65.80 65.80 0.4K
09:58 65.77 65.83 65.77 65.83 2.1K
09:59 65.81 65.81 65.76 65.76 1.2K
10:00 65.76 65.80 65.74 65.74 3.1K
10:01 65.78 65.82 65.74 65.82 3.0K
10:02 65.83 65.83 65.76 65.76 2.6K
10:04 65.70 65.70 65.69 65.69 2.7K
10:05 65.69 65.69 65.69 65.69 1.3K
10:07 65.68 65.70 65.68 65.69 1.7K
10:08 65.61 65.66 65.61 65.66 1.2K
10:09 65.66 65.66 65.66 65.66 0.7K
10:10 65.62 65.62 65.59 65.58 2.0K
10:11 65.62 65.64 65.62 65.64 2.0K
10:12 65.62 65.62 65.59 65.59 2.1K
10:13 65.63 65.64 65.63 65.64 4.5K
10:14 65.70 65.70 65.70 65.70 1.8K
10:15 65.77 65.77 65.77 65.77 0.3K
10:17 65.77 65.83 65.77 65.83 3.9K
10:18 65.80 65.80 65.80 65.80 2.0K
10:19 65.80 65.80 65.80 65.80 2.6K
10:20 65.79 65.79 65.77 65.77 1.5K
10:21 65.79 65.87 65.79 65.87 11.1K
10:22 65.85 65.87 65.85 65.87 2.0K
10:24 65.86 65.86 65.86 65.86 0.5K
10:25 65.78 65.83 65.78 65.83 5.5K
10:27 65.77 65.77 65.73 65.73 1.4K
10:28 65.71 65.72 65.69 65.72 1.7K
10:29 65.70 65.70 65.63 65.63 2.7K
10:30 65.62 65.63 65.62 65.62 2.8K
10:31 65.58 65.58 65.49 65.49 6.2K
10:32 65.62 65.62 65.62 65.62 1.1K
10:34 65.64 65.64 65.61 65.61 3.4K
10:35 65.66 65.66 65.66 65.66 0.9K
10:36 65.72 65.72 65.72 65.72 0.2K
10:37 65.75 65.75 65.75 65.75 0.4K
10:38 65.72 65.72 65.72 65.72 2.2K
10:39 65.70 65.70 65.70 65.70 2.8K
10:43 65.67 65.73 65.67 65.73 4.8K
10:44 65.75 65.77 65.75 65.77 0.9K
10:45 65.74 65.74 65.74 65.74 1.0K
10:46 65.79 65.79 65.72 65.72 3.8K
10:48 65.73 65.73 65.73 65.73 1.1K
10:49 65.73 65.73 65.73 65.73 1.5K
10:51 65.78 65.78 65.78 65.78 1.9K
10:52 65.78 65.78 65.78 65.78 2.1K
10:54 65.79 65.87 65.79 65.86 3.7K
10:55 65.83 65.83 65.81 65.81 6.6K
10:56 65.78 65.78 65.78 65.78 1.5K
10:57 65.77 65.77 65.65 65.65 3.0K
10:58 65.67 65.70 65.64 65.67 2.2K
10:59 65.64 65.65 65.64 65.65 3.5K
11:00 65.60 65.60 65.57 65.58 1.5K
11:01 65.65 65.67 65.65 65.66 6.6K
11:02 65.70 65.74 65.70 65.71 2.7K
11:03 65.71 65.75 65.70 65.75 2.8K
11:04 65.71 65.71 65.71 65.71 0.3K
11:05 65.71 65.71 65.71 65.71 0.7K
11:06 65.70 65.70 65.70 65.70 1.4K
11:07 65.68 65.71 65.68 65.71 0.6K
11:08 65.68 65.68 65.66 65.68 1.6K
11:09 65.67 65.67 65.67 65.67 0.8K
11:10 65.67 65.67 65.67 65.67 0.8K
11:11 65.64 65.64 65.64 65.64 1.4K
11:12 65.65 65.65 65.65 65.65 1.5K
11:13 65.64 65.65 65.64 65.65 1.0K
11:14 65.62 65.62 65.62 65.62 1.7K
11:15 65.61 65.61 65.61 65.61 1.1K
11:16 65.60 65.60 65.60 65.60 1.3K
11:17 65.67 65.67 65.67 65.67 0.8K
11:19 65.66 65.66 65.65 65.65 2.0K
11:20 65.69 65.71 65.69 65.71 1.3K
11:21 65.73 65.77 65.72 65.77 3.9K
11:22 65.75 65.76 65.75 65.76 3.7K
11:23 65.93 65.93 65.83 65.89 24.9K
11:24 65.88 65.88 65.86 65.86 0.8K
11:25 65.89 65.89 65.85 65.86 14.9K
11:26 65.87 65.89 65.86 65.86 2.7K
11:27 65.86 65.86 65.84 65.86 0.9K
11:28 65.88 65.88 65.88 65.88 0.3K
11:29 65.83 65.83 65.82 65.82 1.8K
11:30 65.84 65.87 65.84 65.87 6.4K
11:31 65.85 65.86 65.85 65.86 1.2K
11:32 65.86 65.86 65.81 65.82 2.2K
11:34 65.79 65.79 65.77 65.78 0.9K
11:35 65.82 65.82 65.81 65.81 1.3K
11:36 65.80 65.80 65.78 65.78 1.4K
11:37 65.77 65.77 65.77 65.77 1.4K
11:38 65.81 65.81 65.81 65.81 1.1K
11:41 65.80 65.80 65.80 65.80 0.5K
11:43 65.80 65.80 65.80 65.80 1.3K
11:45 65.80 65.80 65.80 65.80 0.9K
11:46 65.80 65.80 65.80 65.80 0.4K
11:48 65.80 65.80 65.78 65.78 1.9K
11:49 65.76 65.79 65.76 65.79 1.2K
11:50 65.79 65.79 65.78 65.79 2.0K
11:51 65.81 65.82 65.81 65.82 1.2K
11:52 65.80 65.80 65.80 65.80 0.3K
11:53 65.77 65.77 65.75 65.75 1.6K
11:55 65.74 65.74 65.71 65.71 1.0K
11:56 65.75 65.75 65.75 65.75 0.9K
11:57 65.75 65.75 65.75 65.75 0.3K
11:58 65.75 65.75 65.72 65.72 2.9K
12:02 65.72 65.72 65.72 65.72 1.3K
12:04 65.67 65.67 65.67 65.67 2.6K
12:06 65.64 65.64 65.64 65.64 1.9K
12:07 65.64 65.64 65.64 65.64 1.4K
12:08 65.66 65.66 65.65 65.65 1.4K
12:09 65.65 65.65 65.65 65.65 0.5K
12:10 65.65 65.65 65.63 65.64 1.5K
12:11 65.62 65.62 65.62 65.62 0.6K
12:12 65.65 65.67 65.65 65.66 3.9K
12:13 65.63 65.63 65.63 65.63 1.4K
12:14 65.61 65.61 65.61 65.61 0.7K
12:15 65.59 65.59 65.59 65.59 1.8K
12:16 65.59 65.59 65.56 65.56 0.8K
12:17 65.54 65.54 65.52 65.52 1.6K
12:18 65.47 65.50 65.47 65.50 0.9K
12:19 65.50 65.54 65.50 65.54 16.3K
12:20 65.54 65.54 65.54 65.54 1.1K
12:21 65.53 65.56 65.53 65.56 0.4K
12:22 65.55 65.56 65.54 65.56 4.6K
12:23 65.56 65.56 65.56 65.56 0.7K
12:24 65.60 65.66 65.60 65.66 5.8K
12:25 65.65 65.65 65.65 65.65 2.8K
12:26 65.64 65.64 65.64 65.64 0.8K
12:27 65.65 65.65 65.64 65.64 0.7K
12:28 65.63 65.63 65.62 65.62 0.5K
12:29 65.62 65.62 65.60 65.60 0.7K
12:30 65.60 65.60 65.60 65.60 1.0K
12:31 65.58 65.60 65.58 65.60 3.2K
12:32 65.63 65.63 65.63 65.63 0.4K
12:33 65.60 65.60 65.60 65.60 0.4K
12:34 65.59 65.59 65.58 65.58 1.1K
12:35 65.55 65.55 65.55 65.55 0.6K
12:36 65.50 65.50 65.50 65.50 5.5K
12:37 65.47 65.49 65.47 65.49 2.0K
12:38 65.49 65.49 65.49 65.49 0.4K
12:40 65.49 65.50 65.49 65.50 1.4K
12:41 65.50 65.52 65.50 65.52 3.9K
12:43 65.50 65.55 65.50 65.55 2.8K
12:44 65.56 65.58 65.56 65.57 1.5K
12:46 65.61 65.61 65.58 65.58 2.9K
12:47 65.58 65.58 65.58 65.58 1.3K
12:51 65.54 65.54 65.53 65.53 1.0K
12:52 65.52 65.52 65.52 65.52 0.6K
12:53 65.55 65.55 65.55 65.55 1.2K
12:54 65.52 65.52 65.51 65.51 0.8K
12:55 65.52 65.52 65.52 65.52 0.2K
12:56 65.51 65.52 65.51 65.52 2.5K
12:57 65.55 65.55 65.55 65.55 1.3K
12:59 65.59 65.59 65.57 65.57 1.1K
13:00 65.59 65.59 65.59 65.58 2.3K
13:01 65.61 65.61 65.59 65.58 1.4K
13:02 65.59 65.60 65.59 65.60 0.3K
13:03 65.58 65.61 65.58 65.59 1.1K
13:04 65.58 65.58 65.58 65.58 1.6K
13:05 65.60 65.61 65.60 65.61 1.8K
13:08 65.61 65.61 65.61 65.61 1.1K
13:09 65.62 65.62 65.62 65.62 1.2K
13:10 65.63 65.63 65.63 65.63 0.6K
13:11 65.62 65.64 65.62 65.64 2.8K
13:12 65.63 65.63 65.63 65.63 1.3K
13:13 65.65 65.65 65.64 65.64 0.6K
13:14 65.63 65.63 65.63 65.63 2.8K
13:15 65.68 65.68 65.68 65.68 4.1K
13:16 65.68 65.68 65.68 65.68 0.1K
13:17 65.68 65.68 65.67 65.67 1.7K
13:18 65.68 65.68 65.67 65.67 0.9K
13:19 65.69 65.69 65.69 65.69 0.4K
13:21 65.70 65.75 65.70 65.75 1.3K
13:22 65.75 65.75 65.73 65.73 6.1K
13:23 65.74 65.74 65.73 65.73 0.6K
13:24 65.73 65.74 65.71 65.74 2.3K
13:25 65.78 65.80 65.75 65.80 3.2K
13:26 65.77 65.77 65.77 65.77 3.9K
13:27 65.81 65.81 65.79 65.79 2.1K
13:28 65.82 65.87 65.82 65.82 7.6K
13:29 65.82 65.82 65.82 65.82 0.7K
13:30 65.82 65.82 65.82 65.82 0.2K
13:31 65.83 65.87 65.83 65.87 1.7K
13:32 65.87 65.87 65.87 65.87 4.2K
13:33 65.83 65.83 65.83 65.83 1.8K
13:34 65.80 65.80 65.80 65.80 0.3K
13:35 65.81 65.81 65.80 65.80 1.6K
13:36 65.80 65.80 65.80 65.80 1.2K
13:37 65.73 65.73 65.73 65.72 1.1K
13:38 65.75 65.75 65.75 65.75 0.3K
13:39 65.75 65.75 65.65 65.65 2.9K
13:41 65.66 65.66 65.64 65.64 2.2K
13:42 65.67 65.67 65.67 65.67 1.7K
13:43 65.69 65.69 65.69 65.69 2.7K
13:44 65.67 65.69 65.67 65.69 0.6K
13:45 65.69 65.69 65.69 65.69 1.0K
13:46 65.66 65.68 65.66 65.68 0.8K
13:47 65.69 65.69 65.68 65.68 0.6K
13:48 65.69 65.69 65.68 65.68 1.2K
13:49 65.68 65.68 65.65 65.65 1.5K
13:50 65.65 65.65 65.62 65.62 3.1K
13:51 65.65 65.65 65.65 65.65 1.6K
13:53 65.65 65.65 65.65 65.65 0.4K
13:54 65.67 65.67 65.64 65.64 2.9K
13:55 65.66 65.66 65.64 65.64 1.7K
13:57 65.64 65.64 65.64 65.64 2.2K
13:58 65.65 65.65 65.63 65.64 2.4K
13:59 65.67 65.69 65.65 65.69 4.1K
14:00 65.67 65.67 65.65 65.65 1.4K
14:01 65.62 65.62 65.62 65.62 0.4K
14:02 65.64 65.64 65.62 65.62 2.6K
14:03 65.64 65.64 65.64 65.64 1.7K
14:04 65.64 65.64 65.64 65.64 0.8K
14:05 65.59 65.59 65.59 65.59 4.3K
14:06 65.58 65.58 65.58 65.58 1.2K
14:07 65.61 65.61 65.61 65.61 0.4K
14:08 65.63 65.64 65.62 65.64 7.0K
14:09 65.68 65.68 65.68 65.68 1.7K
14:10 65.68 65.68 65.68 65.68 0.4K
14:11 65.68 65.68 65.68 65.68 0.3K
14:12 65.68 65.68 65.65 65.65 2.3K
14:13 65.66 65.66 65.64 65.64 0.7K
14:14 65.63 65.63 65.63 65.63 1.0K
14:16 65.63 65.63 65.62 65.63 3.0K
14:17 65.61 65.61 65.61 65.61 1.0K
14:18 65.59 65.59 65.56 65.56 1.3K
14:19 65.56 65.57 65.56 65.57 0.4K
14:20 65.55 65.55 65.55 65.55 0.5K
14:21 65.56 65.56 65.53 65.53 1.9K
14:22 65.53 65.55 65.53 65.55 5.3K
14:24 65.55 65.55 65.55 65.55 1.8K
14:25 65.55 65.56 65.52 65.52 2.3K
14:26 65.52 65.52 65.52 65.52 0.9K
14:28 65.52 65.52 65.50 65.50 1.2K
14:29 65.51 65.52 65.50 65.50 1.5K
14:30 65.53 65.53 65.53 65.53 1.2K
14:31 65.54 65.54 65.54 65.54 1.0K
14:32 65.54 65.54 65.54 65.54 1.1K
14:33 65.52 65.52 65.52 65.52 0.7K
14:34 65.53 65.53 65.53 65.53 0.4K
14:35 65.55 65.55 65.55 65.55 1.2K
14:36 65.54 65.56 65.54 65.55 1.3K
14:37 65.55 65.55 65.55 65.55 0.3K
14:38 65.55 65.55 65.53 65.53 1.8K
14:39 65.51 65.51 65.49 65.49 5.8K
14:41 65.52 65.52 65.52 65.52 0.6K
14:43 65.51 65.52 65.51 65.52 2.6K
14:44 65.55 65.58 65.55 65.58 2.8K
14:45 65.57 65.57 65.57 65.57 1.4K
14:46 65.58 65.58 65.56 65.56 1.2K
14:47 65.57 65.57 65.56 65.56 1.0K
14:48 65.54 65.54 65.54 65.54 0.9K
14:49 65.54 65.54 65.54 65.54 0.2K
14:50 65.54 65.54 65.54 65.53 0.5K
14:51 65.54 65.54 65.52 65.52 1.6K
14:52 65.56 65.56 65.56 65.56 0.4K
14:53 65.57 65.57 65.55 65.55 3.7K
14:54 65.54 65.54 65.54 65.54 0.9K
14:55 65.51 65.51 65.51 65.51 1.3K
14:56 65.52 65.52 65.52 65.52 1.5K
14:57 65.51 65.52 65.51 65.52 0.6K
14:58 65.52 65.52 65.52 65.52 0.8K
14:59 65.52 65.52 65.52 65.52 0.2K
15:00 65.53 65.54 65.53 65.54 4.3K
15:01 65.54 65.54 65.53 65.54 2.1K
15:02 65.54 65.56 65.54 65.56 2.8K
15:03 65.57 65.57 65.56 65.56 1.8K
15:04 65.55 65.55 65.53 65.53 3.3K
15:05 65.51 65.51 65.49 65.49 3.2K
15:06 65.49 65.49 65.43 65.47 8.6K
15:07 65.47 65.47 65.45 65.45 3.3K
15:08 65.45 65.45 65.45 65.45 1.5K
15:09 65.46 65.46 65.45 65.45 2.3K
15:10 65.45 65.48 65.45 65.48 3.3K
15:11 65.47 65.47 65.41 65.41 6.2K
15:12 65.43 65.45 65.43 65.45 2.2K
15:13 65.44 65.44 65.42 65.43 1.3K
15:14 65.43 65.44 65.42 65.44 1.6K
15:15 65.45 65.45 65.43 65.43 5.6K
15:16 65.43 65.46 65.43 65.46 4.2K
15:17 65.44 65.44 65.44 65.44 0.8K
15:18 65.46 65.47 65.45 65.47 5.0K
15:19 65.46 65.46 65.46 65.46 2.4K
15:20 65.44 65.44 65.44 65.44 0.3K
15:21 65.46 65.46 65.46 65.46 2.5K
15:22 65.44 65.46 65.44 65.46 2.3K
15:23 65.45 65.46 65.45 65.46 4.8K
15:24 65.45 65.45 65.45 65.45 0.1K
15:25 65.45 65.45 65.43 65.43 3.4K
15:26 65.43 65.43 65.41 65.41 2.1K
15:27 65.42 65.42 65.42 65.42 0.9K
15:28 65.40 65.40 65.39 65.39 2.6K
15:29 65.37 65.39 65.35 65.36 4.4K
15:30 65.35 65.36 65.32 65.32 2.8K
15:31 65.30 65.30 65.27 65.27 2.6K
15:32 65.26 65.26 65.25 65.25 3.1K
15:33 65.24 65.25 65.24 65.25 1.0K
15:34 65.25 65.25 65.25 65.25 0.5K
15:35 65.25 65.28 65.23 65.28 4.1K
15:36 65.30 65.30 65.30 65.30 1.0K
15:37 65.30 65.30 65.29 65.29 3.4K
15:38 65.31 65.31 65.28 65.29 2.5K
15:39 65.29 65.29 65.27 65.27 2.9K
15:41 65.28 65.28 65.28 65.28 3.4K
15:42 65.29 65.30 65.28 65.28 5.9K
15:43 65.30 65.30 65.30 65.30 3.0K
15:44 65.27 65.28 65.19 65.19 11.8K
15:45 65.19 65.19 65.12 65.15 11.4K
15:46 65.15 65.20 65.12 65.20 10.9K
15:47 65.18 65.18 65.17 65.17 4.7K
15:48 65.18 65.18 65.15 65.15 3.9K
15:49 65.16 65.20 65.14 65.20 12.8K
15:50 65.16 65.16 65.08 65.08 17.4K
15:51 65.11 65.22 65.11 65.20 21.1K
15:52 65.23 65.25 65.22 65.24 11.5K
15:53 65.24 65.24 65.22 65.23 14.0K
15:54 65.24 65.28 65.24 65.28 17.5K
15:55 65.30 65.35 65.25 65.25 29.0K
15:56 65.25 65.26 65.19 65.26 38.6K
15:57 65.26 65.33 65.21 65.33 44.9K
15:58 65.32 65.34 65.28 65.34 54.3K
15:59 65.34 65.35 65.28 65.31 715.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available