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 65.65 65.65 65.64 65.64 8.1K
09:31 65.64 65.64 65.64 65.64 0.2K
09:32 65.89 65.89 65.89 65.89 0.1K
09:33 65.68 65.68 65.68 65.68 0.2K
09:34 65.88 65.88 65.88 65.88 0.8K
09:35 65.75 65.76 65.75 65.76 0.4K
09:36 65.92 65.92 65.82 65.87 3.3K
09:37 65.78 65.78 65.78 65.78 0.8K
09:38 65.78 65.78 65.75 65.75 2.5K
09:39 65.78 65.78 65.78 65.78 0.7K
09:40 65.93 65.93 65.93 65.93 0.4K
09:41 66.01 66.01 66.01 66.01 6.4K
09:42 66.07 66.07 66.07 66.07 0.8K
09:43 65.98 66.13 65.97 65.97 17.2K
09:44 65.97 66.02 65.97 66.02 1.2K
09:45 66.07 66.07 66.07 66.07 0.1K
09:46 66.07 66.16 66.07 66.16 2.5K
09:48 66.30 66.30 66.30 66.30 0.7K
09:49 66.27 66.27 66.27 66.27 1.5K
09:50 66.24 66.32 66.24 66.32 1.0K
09:51 66.32 66.32 66.27 66.27 5.0K
09:52 66.30 66.33 66.30 66.33 2.2K
09:53 66.15 66.15 66.15 66.15 1.4K
09:54 66.13 66.13 66.11 66.13 4.2K
09:55 66.13 66.13 66.13 66.13 0.3K
09:56 66.13 66.13 66.13 66.13 0.3K
09:57 66.14 66.14 66.04 66.04 2.9K
09:58 66.04 66.08 66.04 66.05 3.1K
09:59 66.02 66.09 66.02 66.09 1.3K
10:00 66.06 66.06 66.06 66.06 2.4K
10:01 66.07 66.07 66.07 66.07 1.6K
10:02 66.12 66.12 66.12 66.11 1.0K
10:03 66.13 66.13 66.13 66.13 0.9K
10:04 66.13 66.13 66.09 66.09 3.2K
10:05 66.01 66.06 66.01 66.06 5.3K
10:07 66.09 66.09 65.97 66.05 3.1K
10:10 66.04 66.04 66.04 66.04 0.6K
10:11 66.04 66.04 66.04 66.04 0.5K
10:12 66.02 66.02 66.02 66.02 1.3K
10:13 66.03 66.03 66.03 66.03 0.2K
10:14 65.99 65.99 65.99 65.99 1.2K
10:15 66.00 66.00 66.00 66.00 0.9K
10:16 66.00 66.06 66.00 66.06 3.3K
10:17 66.07 66.08 66.07 66.08 1.5K
10:18 66.08 66.08 66.08 66.08 0.2K
10:19 66.09 66.15 66.09 66.15 1.9K
10:20 66.14 66.16 66.14 66.16 2.1K
10:22 66.17 66.18 66.17 66.18 2.4K
10:23 66.18 66.21 66.18 66.21 2.7K
10:24 66.24 66.24 66.24 66.24 0.1K
10:25 66.24 66.24 66.21 66.21 2.1K
10:26 66.24 66.32 66.24 66.32 3.1K
10:27 66.34 66.34 66.34 66.33 0.4K
10:28 66.37 66.40 66.37 66.38 3.4K
10:29 66.39 66.48 66.39 66.47 5.5K
10:30 66.47 66.47 66.45 66.47 3.4K
10:31 66.51 66.51 66.46 66.46 3.4K
10:32 66.46 66.47 66.46 66.47 3.8K
10:33 66.42 66.44 66.42 66.43 4.0K
10:34 66.42 66.51 66.42 66.51 3.2K
10:35 66.45 66.49 66.45 66.45 3.3K
10:36 66.54 66.60 66.54 66.60 2.1K
10:37 66.61 66.61 66.55 66.61 3.2K
10:38 66.60 66.64 66.59 66.64 2.8K
10:39 66.63 66.63 66.47 66.47 4.8K
10:40 66.47 66.47 66.47 66.47 0.5K
10:41 66.42 66.42 66.42 66.42 1.6K
10:42 66.38 66.38 66.38 66.38 0.7K
10:43 66.39 66.39 66.39 66.39 1.5K
10:45 66.33 66.33 66.27 66.28 3.7K
10:46 66.26 66.26 66.13 66.13 1.9K
10:47 66.14 66.14 66.13 66.13 1.0K
10:49 66.14 66.16 66.14 66.16 2.8K
10:50 66.08 66.09 66.03 66.08 1.0K
10:51 66.09 66.09 66.09 66.08 2.5K
10:52 66.09 66.09 66.06 66.09 3.3K
10:53 66.12 66.15 66.12 66.15 1.1K
10:54 66.13 66.13 66.13 66.13 0.2K
10:55 66.13 66.13 66.12 66.12 1.2K
10:56 66.12 66.12 66.12 66.12 0.7K
10:57 66.12 66.15 66.11 66.11 2.9K
10:58 66.10 66.10 66.06 66.06 2.5K
10:59 66.07 66.09 65.99 65.99 5.0K
11:00 65.95 65.96 65.94 65.96 4.3K
11:01 65.97 66.05 65.93 66.05 8.5K
11:02 66.13 66.13 66.13 66.13 0.3K
11:03 66.16 66.16 66.11 66.12 10.9K
11:04 66.13 66.20 66.13 66.18 1.5K
11:05 66.14 66.14 66.12 66.12 2.6K
11:06 66.08 66.08 66.08 66.08 0.6K
11:07 66.08 66.08 66.08 66.08 1.7K
11:08 66.13 66.13 66.13 66.13 1.4K
11:09 66.14 66.14 66.10 66.13 1.5K
11:10 66.13 66.13 66.06 66.06 2.6K
11:11 66.02 66.02 66.01 66.01 2.7K
11:12 66.01 66.07 66.00 66.00 3.8K
11:13 65.97 65.99 65.95 65.99 5.2K
11:14 65.99 65.99 65.93 65.93 1.9K
11:15 65.88 65.88 65.84 65.84 0.9K
11:16 65.88 65.88 65.87 65.87 0.8K
11:17 65.86 65.92 65.86 65.92 3.6K
11:18 65.90 65.90 65.90 65.90 0.2K
11:19 65.91 65.91 65.89 65.89 1.5K
11:20 65.89 65.89 65.89 65.89 1.4K
11:21 65.82 65.82 65.82 65.82 0.4K
11:22 65.80 65.80 65.78 65.80 1.6K
11:23 65.80 65.80 65.80 65.80 1.0K
11:24 65.80 65.80 65.80 65.80 1.1K
11:25 65.75 65.75 65.72 65.72 2.6K
11:26 65.75 65.75 65.75 65.75 2.0K
11:27 65.77 65.77 65.76 65.76 0.6K
11:28 65.76 65.79 65.76 65.79 2.4K
11:29 65.80 65.80 65.80 65.80 0.8K
11:30 65.77 65.77 65.75 65.75 2.0K
11:31 65.77 65.81 65.77 65.81 2.7K
11:33 65.84 65.85 65.84 65.85 3.2K
11:34 65.84 65.84 65.81 65.84 1.4K
11:35 65.84 65.85 65.84 65.85 0.7K
11:36 65.86 65.86 65.77 65.79 3.4K
11:37 65.79 65.79 65.79 65.79 0.3K
11:38 65.79 65.79 65.76 65.79 1.7K
11:40 65.82 65.82 65.75 65.75 3.6K
11:41 65.72 65.72 65.71 65.71 1.8K
11:42 65.70 65.70 65.66 65.66 1.7K
11:43 65.66 65.66 65.65 65.65 1.9K
11:44 65.68 65.68 65.62 65.62 4.1K
11:45 65.64 65.64 65.63 65.63 1.6K
11:46 65.58 65.58 65.58 65.58 0.9K
11:47 65.59 65.59 65.56 65.56 2.7K
11:48 65.58 65.61 65.58 65.60 3.6K
11:49 65.58 65.58 65.58 65.58 3.9K
11:50 65.54 65.55 65.53 65.53 6.4K
11:51 65.55 65.59 65.55 65.57 2.2K
11:52 65.57 65.57 65.57 65.57 1.7K
11:53 65.58 65.58 65.56 65.56 0.6K
11:54 65.57 65.62 65.57 65.62 5.2K
11:55 65.64 65.64 65.62 65.62 2.0K
11:56 65.64 65.64 65.62 65.64 0.4K
11:57 65.64 65.64 65.64 65.64 0.4K
11:58 65.64 65.64 65.59 65.58 3.0K
11:59 65.60 65.60 65.59 65.59 2.1K
12:00 65.59 65.63 65.59 65.63 2.3K
12:01 65.63 65.63 65.63 65.63 0.9K
12:02 65.66 65.66 65.66 65.66 1.4K
12:03 65.66 65.68 65.66 65.68 1.5K
12:04 65.68 65.68 65.68 65.68 0.7K
12:05 65.69 65.69 65.69 65.69 0.5K
12:06 65.68 65.68 65.66 65.66 2.4K
12:07 65.66 65.67 65.66 65.67 1.1K
12:08 65.67 65.67 65.67 65.67 2.3K
12:09 65.65 65.66 65.64 65.64 1.9K
12:10 65.65 65.65 65.63 65.63 2.3K
12:11 65.65 65.65 65.62 65.62 3.9K
12:12 65.66 65.67 65.66 65.66 0.7K
12:13 65.66 65.66 65.65 65.65 1.3K
12:14 65.66 65.68 65.66 65.68 3.3K
12:15 65.68 65.69 65.68 65.68 0.8K
12:16 65.71 65.71 65.71 65.71 1.1K
12:17 65.69 65.69 65.67 65.67 2.7K
12:18 65.67 65.68 65.67 65.68 2.1K
12:19 65.65 65.65 65.65 65.65 1.2K
12:20 65.64 65.64 65.64 65.64 0.3K
12:21 65.64 65.64 65.64 65.64 6.3K
12:22 65.73 65.73 65.73 65.73 0.2K
12:23 65.74 65.75 65.74 65.75 1.0K
12:24 65.80 65.80 65.79 65.79 1.5K
12:25 65.80 65.81 65.80 65.81 1.3K
12:26 65.81 65.81 65.81 65.81 0.8K
12:27 65.81 65.83 65.81 65.83 1.4K
12:28 65.84 65.84 65.79 65.79 1.7K
12:29 65.78 65.78 65.76 65.76 1.5K
12:30 65.76 65.76 65.74 65.74 2.1K
12:31 65.71 65.71 65.67 65.67 2.0K
12:32 65.67 65.67 65.66 65.67 3.9K
12:35 65.78 65.81 65.76 65.78 2.8K
12:36 65.77 65.77 65.77 65.77 0.5K
12:37 65.78 65.82 65.78 65.80 1.6K
12:38 65.80 65.80 65.80 65.80 4.2K
12:39 65.85 65.85 65.85 65.85 0.1K
12:40 65.85 65.89 65.85 65.85 5.9K
12:41 65.83 65.83 65.83 65.83 0.6K
12:42 65.82 65.84 65.82 65.84 0.8K
12:43 65.86 65.88 65.85 65.88 1.9K
12:44 65.87 65.87 65.83 65.83 5.7K
12:45 65.85 65.85 65.85 65.85 1.2K
12:47 65.85 65.85 65.85 65.85 0.2K
12:48 65.82 65.82 65.79 65.80 2.1K
12:49 65.80 65.80 65.79 65.79 2.0K
12:50 65.78 65.78 65.78 65.78 1.9K
12:51 65.78 65.78 65.76 65.78 1.5K
12:52 65.81 65.83 65.81 65.83 0.9K
12:53 65.83 65.84 65.81 65.81 2.4K
12:56 65.79 65.79 65.79 65.79 0.4K
12:57 65.79 65.79 65.79 65.79 1.2K
12:58 65.84 65.84 65.84 65.84 0.2K
12:59 65.82 65.83 65.82 65.83 1.1K
13:00 65.83 65.83 65.79 65.80 5.5K
13:01 65.91 65.94 65.90 65.90 1.8K
13:02 65.89 65.89 65.88 65.88 2.1K
13:03 65.87 65.87 65.84 65.84 7.2K
13:04 65.82 65.87 65.82 65.86 1.4K
13:05 65.85 65.85 65.85 65.85 0.4K
13:07 65.83 65.85 65.82 65.85 1.7K
13:08 65.86 65.86 65.85 65.85 2.0K
13:09 65.86 65.86 65.86 65.86 0.6K
13:10 65.89 65.89 65.86 65.86 0.7K
13:11 65.89 65.89 65.89 65.89 1.1K
13:12 65.83 65.87 65.83 65.87 2.3K
13:13 65.88 65.88 65.88 65.88 0.5K
13:14 65.86 65.86 65.86 65.86 1.3K
13:15 65.86 65.86 65.86 65.86 0.5K
13:16 65.81 65.85 65.81 65.85 2.3K
13:17 65.84 65.84 65.84 65.84 0.2K
13:18 65.83 65.90 65.83 65.90 3.2K
13:19 65.92 65.92 65.89 65.89 2.3K
13:20 65.92 65.92 65.92 65.92 2.1K
13:21 65.93 65.93 65.93 65.93 1.0K
13:22 65.89 65.92 65.88 65.88 3.7K
13:25 65.88 65.91 65.86 65.89 2.3K
13:26 65.89 65.89 65.89 65.89 0.6K
13:27 65.90 65.90 65.89 65.89 1.8K
13:28 65.88 65.88 65.88 65.88 0.5K
13:29 65.86 65.86 65.86 65.86 1.4K
13:31 65.79 65.83 65.79 65.83 2.8K
13:32 65.81 65.81 65.81 65.81 0.9K
13:33 65.85 65.85 65.85 65.85 1.0K
13:34 65.82 65.82 65.79 65.79 3.9K
13:37 65.77 65.78 65.77 65.78 0.6K
13:38 65.76 65.76 65.76 65.76 0.9K
13:39 65.78 65.79 65.78 65.79 2.3K
13:40 65.79 65.79 65.78 65.79 3.0K
13:41 65.77 65.77 65.77 65.77 1.5K
13:42 65.75 65.75 65.75 65.75 1.1K
13:44 65.75 65.77 65.75 65.77 1.4K
13:45 65.77 65.77 65.75 65.75 2.5K
13:47 65.71 65.73 65.71 65.73 2.7K
13:48 65.75 65.75 65.75 65.75 0.7K
13:50 65.75 65.75 65.75 65.75 0.2K
13:51 65.76 65.76 65.76 65.76 1.8K
13:53 65.76 65.76 65.76 65.76 0.6K
13:54 65.76 65.76 65.73 65.73 2.6K
13:55 65.74 65.74 65.74 65.74 0.7K
13:56 65.74 65.74 65.71 65.71 1.2K
13:58 65.71 65.71 65.71 65.71 0.7K
14:00 65.69 65.72 65.69 65.72 2.9K
14:01 65.69 65.69 65.69 65.69 0.5K
14:02 65.68 65.70 65.68 65.70 0.9K
14:03 65.64 65.64 65.64 65.64 1.2K
14:04 65.62 65.62 65.60 65.60 3.3K
14:05 65.62 65.62 65.62 65.62 1.2K
14:06 65.64 65.64 65.64 65.64 0.4K
14:07 65.64 65.64 65.64 65.64 0.9K
14:08 65.65 65.65 65.65 65.65 0.7K
14:09 65.68 65.68 65.68 65.68 1.8K
14:10 65.66 65.66 65.58 65.58 2.8K
14:11 65.58 65.58 65.58 65.58 1.1K
14:13 65.55 65.55 65.55 65.55 0.5K
14:14 65.57 65.57 65.57 65.57 0.7K
14:15 65.56 65.56 65.56 65.56 0.3K
14:16 65.56 65.56 65.55 65.55 1.4K
14:17 65.55 65.55 65.55 65.55 1.3K
14:18 65.55 65.55 65.55 65.55 1.1K
14:19 65.55 65.55 65.55 65.55 2.4K
14:20 65.54 65.54 65.51 65.51 1.3K
14:21 65.50 65.50 65.50 65.50 0.9K
14:22 65.50 65.50 65.50 65.50 1.3K
14:23 65.48 65.48 65.48 65.48 0.7K
14:24 65.50 65.50 65.50 65.50 2.0K
14:25 65.41 65.42 65.41 65.42 3.9K
14:26 65.41 65.41 65.36 65.36 1.5K
14:27 65.38 65.38 65.38 65.38 0.2K
14:28 65.39 65.40 65.39 65.40 1.0K
14:29 65.39 65.39 65.38 65.38 1.5K
14:30 65.40 65.41 65.39 65.39 1.5K
14:31 65.42 65.42 65.42 65.42 0.4K
14:32 65.41 65.43 65.41 65.43 1.6K
14:33 65.40 65.40 65.40 65.40 1.5K
14:34 65.39 65.40 65.39 65.40 2.2K
14:35 65.40 65.40 65.38 65.40 1.5K
14:36 65.41 65.41 65.40 65.40 1.7K
14:37 65.41 65.41 65.41 65.41 1.4K
14:38 65.42 65.43 65.40 65.40 2.8K
14:39 65.42 65.42 65.42 65.42 0.4K
14:40 65.41 65.43 65.41 65.43 2.2K
14:42 65.46 65.47 65.46 65.47 2.7K
14:43 65.45 65.47 65.45 65.46 4.4K
14:44 65.46 65.46 65.45 65.46 5.2K
14:45 65.47 65.47 65.47 65.47 0.6K
14:46 65.47 65.50 65.47 65.50 1.3K
14:47 65.53 65.54 65.53 65.54 1.9K
14:48 65.54 65.54 65.54 65.54 0.6K
14:49 65.55 65.55 65.53 65.53 1.2K
14:50 65.54 65.54 65.54 65.54 0.8K
14:51 65.55 65.55 65.55 65.55 1.7K
14:52 65.56 65.56 65.56 65.56 3.7K
14:53 65.59 65.60 65.59 65.60 0.9K
14:54 65.58 65.58 65.56 65.56 4.3K
14:57 65.53 65.56 65.53 65.53 3.5K
14:58 65.53 65.53 65.51 65.53 1.4K
14:59 65.54 65.54 65.53 65.53 4.7K
15:00 65.53 65.53 65.53 65.53 2.1K
15:01 65.52 65.52 65.50 65.50 1.9K
15:02 65.50 65.52 65.50 65.52 4.8K
15:03 65.53 65.53 65.53 65.53 1.2K
15:05 65.56 65.56 65.54 65.54 3.8K
15:06 65.55 65.55 65.54 65.54 3.3K
15:07 65.56 65.57 65.56 65.57 4.5K
15:08 65.60 65.61 65.60 65.61 3.7K
15:09 65.60 65.62 65.60 65.62 1.3K
15:10 65.60 65.62 65.60 65.62 3.7K
15:11 65.60 65.62 65.60 65.60 1.3K
15:12 65.61 65.62 65.60 65.60 5.1K
15:13 65.60 65.60 65.59 65.59 2.8K
15:14 65.58 65.59 65.58 65.58 4.7K
15:15 65.58 65.58 65.57 65.57 1.7K
15:16 65.56 65.57 65.56 65.57 3.9K
15:18 65.59 65.60 65.59 65.60 0.7K
15:19 65.61 65.61 65.60 65.60 1.5K
15:20 65.60 65.60 65.60 65.60 0.9K
15:21 65.60 65.62 65.60 65.62 3.2K
15:22 65.62 65.64 65.62 65.64 2.1K
15:23 65.65 65.65 65.65 65.65 9.5K
15:24 65.64 65.64 65.64 65.64 4.9K
15:25 65.64 65.64 65.63 65.63 3.7K
15:26 65.62 65.63 65.62 65.62 1.3K
15:27 65.61 65.61 65.60 65.60 1.8K
15:28 65.61 65.64 65.61 65.64 2.9K
15:29 65.62 65.62 65.60 65.60 5.6K
15:30 65.60 65.62 65.60 65.62 3.3K
15:31 65.62 65.63 65.62 65.62 2.7K
15:32 65.61 65.62 65.61 65.62 3.3K
15:33 65.61 65.61 65.61 65.61 1.7K
15:34 65.63 65.63 65.62 65.62 1.8K
15:35 65.62 65.62 65.61 65.62 3.5K
15:36 65.61 65.63 65.61 65.63 3.8K
15:37 65.63 65.65 65.63 65.65 7.2K
15:38 65.64 65.64 65.62 65.63 6.9K
15:39 65.65 65.65 65.65 65.65 1.0K
15:40 65.67 65.70 65.67 65.69 2.7K
15:41 65.73 65.75 65.72 65.72 8.6K
15:42 65.73 65.73 65.73 65.72 1.5K
15:43 65.71 65.71 65.70 65.70 4.8K
15:44 65.73 65.73 65.71 65.71 1.7K
15:45 65.71 65.72 65.71 65.71 3.5K
15:46 65.71 65.73 65.71 65.72 4.0K
15:47 65.72 65.72 65.72 65.72 4.9K
15:48 65.72 65.73 65.72 65.72 3.3K
15:49 65.72 65.77 65.72 65.72 8.1K
15:50 65.71 65.71 65.65 65.66 12.3K
15:51 65.67 65.68 65.67 65.67 4.8K
15:52 65.67 65.69 65.67 65.68 12.1K
15:53 65.67 65.67 65.66 65.67 5.6K
15:54 65.68 65.69 65.67 65.67 14.5K
15:55 65.69 65.71 65.69 65.71 9.1K
15:56 65.71 65.73 65.71 65.72 9.2K
15:57 65.73 65.77 65.73 65.75 29.0K
15:58 65.74 65.76 65.73 65.74 20.6K
15:59 65.75 65.83 65.75 65.83 382.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available