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 65.67 65.85 65.67 65.85 22.6K
09:31 66.01 66.01 66.01 66.01 0.4K
09:32 66.02 66.02 66.02 66.02 3.6K
09:33 66.01 66.02 66.01 66.02 0.7K
09:34 66.02 66.05 65.90 65.90 1.1K
09:35 65.90 65.90 65.90 65.90 1.8K
09:36 65.91 65.91 65.91 65.91 0.6K
09:37 65.88 65.88 65.88 65.88 0.9K
09:38 65.91 65.91 65.87 65.87 3.3K
09:39 65.88 65.88 65.88 65.88 1.3K
09:40 65.88 65.88 65.84 65.84 3.8K
09:41 65.85 65.90 65.85 65.90 3.8K
09:42 65.85 65.85 65.81 65.81 2.7K
09:43 65.75 65.75 65.75 65.75 2.6K
09:44 65.75 65.75 65.72 65.72 1.6K
09:45 65.64 65.64 65.64 65.64 2.1K
09:47 65.63 65.65 65.63 65.65 1.4K
09:48 65.65 65.67 65.65 65.67 1.0K
09:49 65.72 65.74 65.72 65.72 1.7K
09:50 65.62 65.69 65.62 65.64 4.1K
09:52 65.63 65.63 65.63 65.63 2.6K
09:53 65.65 65.65 65.64 65.64 3.0K
09:54 65.64 65.65 65.64 65.65 1.6K
09:55 65.65 65.65 65.59 65.59 0.9K
09:56 65.58 65.61 65.58 65.61 4.5K
09:57 65.63 65.63 65.54 65.55 8.1K
09:58 65.55 65.60 65.55 65.60 1.2K
09:59 65.63 65.65 65.63 65.65 1.1K
10:00 65.66 65.69 65.66 65.67 4.5K
10:01 65.69 65.70 65.69 65.69 4.9K
10:02 65.77 65.77 65.77 65.77 1.2K
10:03 65.77 65.78 65.77 65.78 1.4K
10:04 65.78 65.78 65.76 65.78 6.3K
10:05 65.77 65.77 65.77 65.77 2.6K
10:06 65.77 65.79 65.73 65.76 7.2K
10:07 65.78 65.81 65.78 65.81 5.2K
10:08 65.81 65.81 65.80 65.80 6.5K
10:09 65.76 65.80 65.76 65.79 3.2K
10:10 65.79 65.85 65.79 65.84 3.1K
10:11 65.85 65.85 65.85 65.85 1.0K
10:12 65.86 65.86 65.86 65.86 2.7K
10:13 65.84 65.87 65.84 65.87 1.0K
10:14 65.89 65.93 65.89 65.93 1.3K
10:15 65.93 65.97 65.93 65.97 6.3K
10:16 65.98 65.98 65.98 65.98 1.1K
10:17 65.95 65.96 65.95 65.96 2.7K
10:18 65.96 65.96 65.96 65.96 1.0K
10:19 65.96 65.96 65.96 65.96 1.7K
10:20 65.95 65.95 65.95 65.95 2.3K
10:21 65.98 66.00 65.98 65.99 2.3K
10:22 65.99 65.99 65.99 65.99 1.1K
10:23 65.95 65.98 65.93 65.94 7.0K
10:24 65.92 65.96 65.91 65.96 3.0K
10:25 65.93 65.93 65.93 65.93 3.0K
10:26 65.93 65.93 65.89 65.89 2.0K
10:27 65.91 65.91 65.91 65.91 0.3K
10:28 65.87 65.91 65.85 65.85 2.5K
10:29 65.87 65.87 65.87 65.87 4.0K
10:30 65.93 65.94 65.93 65.93 1.3K
10:31 65.93 65.94 65.90 65.94 3.7K
10:32 65.94 65.94 65.94 65.94 0.6K
10:33 65.94 65.98 65.94 65.98 1.4K
10:34 65.96 65.96 65.96 65.96 0.9K
10:35 65.96 65.98 65.96 65.98 0.6K
10:36 65.96 65.97 65.94 65.94 5.3K
10:37 65.91 65.91 65.89 65.91 3.5K
10:38 65.91 65.91 65.88 65.88 1.9K
10:39 65.89 65.89 65.86 65.88 1.7K
10:40 65.88 65.93 65.88 65.93 1.5K
10:41 65.94 65.94 65.89 65.90 2.7K
10:42 65.87 65.92 65.87 65.92 1.6K
10:43 65.88 65.89 65.86 65.89 4.5K
10:44 65.87 65.89 65.87 65.89 1.2K
10:45 65.91 65.93 65.90 65.90 1.9K
10:46 65.89 65.89 65.89 65.89 2.5K
10:47 65.94 65.94 65.94 65.94 1.0K
10:48 65.96 65.96 65.96 65.96 0.7K
10:49 65.94 65.94 65.92 65.94 0.9K
10:50 65.95 65.96 65.95 65.96 5.2K
10:51 65.96 65.96 65.93 65.93 3.9K
10:52 65.95 65.95 65.95 65.95 0.4K
10:53 65.98 65.98 65.95 65.95 1.0K
10:54 65.96 65.96 65.96 65.96 1.7K
10:55 65.99 65.99 65.99 65.99 0.6K
10:56 66.01 66.02 66.01 66.02 2.7K
10:57 66.02 66.02 66.02 66.02 1.2K
10:58 66.02 66.02 66.00 66.00 3.8K
10:59 66.00 66.00 65.98 65.98 3.1K
11:00 65.99 66.00 65.99 65.99 1.7K
11:01 66.00 66.00 66.00 66.00 0.8K
11:02 66.01 66.01 66.00 66.00 0.9K
11:03 66.00 66.00 66.00 66.00 2.0K
11:04 66.03 66.03 66.01 66.01 3.7K
11:05 66.02 66.07 66.02 66.05 4.7K
11:06 66.06 66.10 66.06 66.10 1.4K
11:07 66.10 66.10 66.03 66.03 5.4K
11:08 66.03 66.03 66.03 66.03 1.7K
11:09 66.03 66.03 66.03 66.03 4.6K
11:10 66.03 66.03 66.03 66.03 0.3K
11:11 66.04 66.08 66.04 66.08 2.1K
11:12 66.02 66.03 66.02 66.03 1.9K
11:13 66.04 66.07 66.04 66.07 0.7K
11:14 65.99 65.99 65.99 65.99 3.9K
11:15 66.00 66.01 65.99 66.01 5.9K
11:16 66.01 66.04 66.01 66.04 11.6K
11:17 66.05 66.06 66.04 66.04 17.2K
11:18 66.04 66.04 66.03 66.03 3.1K
11:19 66.04 66.04 66.02 66.02 0.4K
11:20 66.02 66.03 66.02 66.03 6.1K
11:21 66.03 66.03 66.03 66.03 0.5K
11:22 66.02 66.05 66.02 66.03 3.7K
11:23 66.03 66.13 66.03 66.09 9.4K
11:24 66.09 66.13 66.09 66.10 1.3K
11:25 66.10 66.10 66.10 66.10 0.3K
11:26 66.10 66.10 66.10 66.10 9.5K
11:27 66.16 66.16 66.15 66.15 5.8K
11:28 66.16 66.16 66.14 66.14 4.2K
11:29 66.11 66.14 66.09 66.14 12.4K
11:30 66.14 66.14 66.10 66.10 7.4K
11:32 66.09 66.09 66.07 66.07 2.8K
11:33 66.06 66.07 66.06 66.07 2.9K
11:34 66.07 66.09 66.07 66.09 9.1K
11:35 66.09 66.12 66.09 66.11 6.9K
11:36 66.12 66.12 66.12 66.12 1.9K
11:37 66.09 66.19 66.09 66.19 11.7K
11:38 66.13 66.13 66.07 66.07 3.8K
11:39 66.06 66.07 66.06 66.07 10.9K
11:40 66.15 66.15 66.11 66.11 2.5K
11:41 66.12 66.12 66.12 66.12 1.1K
11:42 66.12 66.12 66.12 66.12 0.3K
11:43 66.12 66.15 66.12 66.14 4.0K
11:44 66.16 66.16 66.14 66.16 0.9K
11:45 66.16 66.18 66.12 66.12 1.9K
11:46 66.14 66.14 66.14 66.14 0.7K
11:47 66.16 66.16 66.16 66.16 0.9K
11:48 66.13 66.13 66.13 66.13 0.4K
11:49 66.15 66.15 66.13 66.13 2.1K
11:50 66.14 66.14 66.14 66.14 1.3K
11:51 66.13 66.13 66.12 66.12 2.7K
11:52 66.11 66.11 66.09 66.10 5.5K
11:53 66.11 66.11 66.09 66.09 3.4K
11:54 66.07 66.07 66.07 66.07 2.0K
11:55 66.06 66.06 66.00 66.00 4.6K
11:56 66.00 66.02 66.00 66.02 1.1K
11:57 66.01 66.02 66.01 66.02 1.7K
11:58 66.02 66.02 66.02 66.02 0.7K
11:59 66.00 66.05 66.00 66.05 11.1K
12:00 66.03 66.04 66.03 66.04 2.7K
12:01 66.06 66.06 66.03 66.03 0.8K
12:02 66.02 66.05 66.02 66.04 1.7K
12:03 66.05 66.07 66.05 66.07 1.1K
12:04 66.08 66.08 66.05 66.05 1.0K
12:05 66.05 66.05 66.04 66.04 1.2K
12:06 66.04 66.08 66.04 66.08 9.6K
12:07 66.08 66.17 66.08 66.17 11.1K
12:08 66.17 66.17 66.13 66.13 5.5K
12:09 66.15 66.15 66.13 66.13 1.7K
12:10 66.11 66.12 66.08 66.11 14.7K
12:11 66.11 66.17 66.11 66.15 8.7K
12:12 66.13 66.13 66.12 66.12 0.7K
12:13 66.15 66.24 66.15 66.24 4.7K
12:14 66.23 66.24 66.23 66.24 1.4K
12:15 66.26 66.26 66.26 66.26 0.6K
12:16 66.25 66.29 66.24 66.25 2.6K
12:17 66.25 66.25 66.21 66.21 3.2K
12:18 66.19 66.19 66.18 66.19 2.5K
12:19 66.17 66.18 66.17 66.18 1.3K
12:20 66.16 66.16 66.16 66.16 1.7K
12:21 66.18 66.18 66.15 66.15 1.0K
12:22 66.16 66.18 66.16 66.16 2.1K
12:23 66.17 66.17 66.17 66.17 0.6K
12:24 66.18 66.18 66.17 66.17 1.7K
12:25 66.17 66.19 66.17 66.19 3.6K
12:26 66.17 66.17 66.17 66.17 1.0K
12:27 66.17 66.18 66.16 66.17 3.8K
12:28 66.18 66.20 66.18 66.20 5.1K
12:29 66.21 66.23 66.21 66.23 3.9K
12:30 66.23 66.30 66.23 66.29 6.5K
12:31 66.25 66.25 66.18 66.18 3.3K
12:32 66.24 66.25 66.24 66.25 1.1K
12:33 66.24 66.24 66.24 66.24 0.8K
12:34 66.24 66.24 66.24 66.24 0.8K
12:35 66.24 66.24 66.24 66.24 1.3K
12:36 66.23 66.25 66.23 66.25 1.3K
12:37 66.25 66.25 66.23 66.23 1.5K
12:38 66.23 66.23 66.21 66.21 2.2K
12:40 66.27 66.27 66.24 66.24 0.7K
12:41 66.25 66.25 66.25 66.25 4.6K
12:42 66.27 66.27 66.27 66.27 0.4K
12:43 66.25 66.25 66.25 66.25 1.0K
12:44 66.23 66.27 66.23 66.22 2.5K
12:46 66.22 66.22 66.22 66.22 2.9K
12:47 66.22 66.22 66.20 66.20 0.9K
12:48 66.20 66.20 66.18 66.18 2.9K
12:49 66.18 66.18 66.18 66.18 0.9K
12:50 66.20 66.20 66.20 66.19 1.1K
12:51 66.22 66.26 66.20 66.26 3.1K
12:52 66.26 66.26 66.25 66.26 1.7K
12:53 66.28 66.28 66.28 66.28 1.1K
12:54 66.27 66.27 66.27 66.27 1.1K
12:55 66.28 66.28 66.28 66.28 0.2K
12:56 66.28 66.29 66.27 66.29 1.1K
12:57 66.29 66.29 66.28 66.28 4.1K
12:58 66.29 66.29 66.28 66.28 3.2K
12:59 66.28 66.28 66.27 66.28 1.8K
13:00 66.28 66.28 66.28 66.28 1.2K
13:01 66.30 66.30 66.26 66.28 6.2K
13:02 66.28 66.28 66.25 66.26 1.9K
13:03 66.26 66.26 66.24 66.24 1.4K
13:04 66.23 66.23 66.23 66.23 1.7K
13:05 66.22 66.24 66.22 66.24 1.6K
13:06 66.24 66.28 66.24 66.28 2.0K
13:07 66.28 66.28 66.28 66.28 2.4K
13:10 66.24 66.24 66.21 66.21 1.9K
13:11 66.18 66.18 66.18 66.18 0.6K
13:12 66.21 66.21 66.18 66.19 2.7K
13:13 66.20 66.20 66.20 66.19 0.8K
13:14 66.20 66.20 66.20 66.19 3.2K
13:15 66.20 66.20 66.20 66.19 1.2K
13:16 66.18 66.18 66.15 66.15 3.4K
13:17 66.18 66.19 66.18 66.18 2.4K
13:18 66.24 66.24 66.23 66.23 1.5K
13:19 66.28 66.28 66.25 66.25 2.0K
13:21 66.25 66.25 66.25 66.25 1.0K
13:22 66.23 66.23 66.18 66.18 13.7K
13:23 66.17 66.18 66.17 66.17 3.3K
13:24 66.13 66.13 66.13 66.13 0.3K
13:25 66.13 66.13 66.07 66.07 3.3K
13:26 66.07 66.07 66.07 66.07 0.5K
13:27 66.09 66.09 66.08 66.08 4.4K
13:28 66.08 66.08 66.08 66.08 3.2K
13:29 66.08 66.08 66.08 66.08 1.7K
13:31 66.12 66.13 66.12 66.13 1.7K
13:32 66.13 66.13 66.10 66.12 2.8K
13:33 66.15 66.15 66.12 66.12 5.2K
13:34 66.12 66.12 66.12 66.11 2.1K
13:35 66.11 66.13 66.11 66.13 3.5K
13:36 66.13 66.13 66.13 66.13 2.1K
13:37 66.13 66.17 66.13 66.17 2.5K
13:38 66.21 66.21 66.21 66.21 0.2K
13:39 66.18 66.18 66.18 66.18 0.7K
13:40 66.18 66.23 66.18 66.20 9.2K
13:41 66.21 66.21 66.21 66.21 0.7K
13:42 66.21 66.21 66.21 66.21 0.3K
13:44 66.21 66.21 66.18 66.21 2.8K
13:45 66.21 66.23 66.21 66.21 1.3K
13:46 66.19 66.20 66.19 66.20 5.6K
13:47 66.20 66.20 66.20 66.19 3.7K
13:48 66.20 66.20 66.20 66.20 0.9K
13:49 66.23 66.23 66.23 66.23 0.5K
13:51 66.21 66.21 66.21 66.21 3.8K
13:52 66.17 66.17 66.17 66.17 0.6K
13:53 66.17 66.18 66.17 66.18 1.8K
13:54 66.18 66.18 66.18 66.18 0.9K
13:56 66.17 66.17 66.10 66.13 5.5K
13:57 66.12 66.12 66.09 66.09 1.7K
13:58 66.09 66.11 66.09 66.11 0.7K
13:59 66.12 66.13 66.11 66.13 2.3K
14:00 66.12 66.12 66.12 66.11 1.1K
14:01 66.09 66.14 66.09 66.14 1.4K
14:02 66.12 66.13 66.12 66.13 0.9K
14:03 66.13 66.13 66.11 66.11 4.2K
14:04 66.11 66.11 66.08 66.11 3.4K
14:05 66.11 66.11 66.11 66.11 1.4K
14:06 66.11 66.12 66.11 66.12 2.4K
14:07 66.12 66.14 66.12 66.12 7.6K
14:08 66.11 66.11 66.11 66.11 0.8K
14:09 66.11 66.11 66.11 66.11 0.7K
14:10 66.11 66.12 66.10 66.10 1.9K
14:11 66.11 66.11 66.11 66.11 1.3K
14:12 66.11 66.13 66.11 66.13 6.0K
14:13 66.14 66.16 66.14 66.16 2.6K
14:14 66.15 66.15 66.15 66.15 0.2K
14:15 66.15 66.15 66.12 66.13 3.6K
14:16 66.13 66.15 66.13 66.15 1.9K
14:17 66.15 66.16 66.14 66.16 5.2K
14:18 66.16 66.17 66.16 66.17 1.6K
14:19 66.17 66.17 66.17 66.17 1.1K
14:20 66.17 66.17 66.17 66.17 5.3K
14:21 66.20 66.20 66.18 66.18 4.4K
14:22 66.18 66.18 66.18 66.18 1.0K
14:23 66.18 66.18 66.14 66.14 2.4K
14:24 66.14 66.14 66.09 66.09 3.6K
14:25 66.09 66.09 66.09 66.08 1.2K
14:26 66.09 66.09 66.09 66.09 0.8K
14:27 66.09 66.09 66.04 66.04 2.8K
14:28 66.05 66.05 66.03 66.03 4.1K
14:29 66.00 66.00 65.99 65.99 2.9K
14:30 65.98 66.08 65.98 66.08 11.2K
14:31 66.11 66.11 66.08 66.08 1.5K
14:32 66.08 66.08 66.08 66.08 1.4K
14:33 66.08 66.08 66.08 66.08 0.9K
14:34 66.08 66.08 66.08 66.08 1.0K
14:35 66.08 66.13 66.08 66.11 4.6K
14:36 66.13 66.14 66.10 66.14 28.7K
14:37 66.14 66.14 66.11 66.14 6.6K
14:38 66.14 66.16 66.14 66.14 2.2K
14:39 66.14 66.20 66.14 66.18 9.4K
14:40 66.20 66.21 66.20 66.19 4.2K
14:41 66.18 66.18 66.18 66.18 2.6K
14:43 66.19 66.19 66.17 66.17 7.5K
14:44 66.17 66.18 66.17 66.17 3.1K
14:45 66.17 66.19 66.15 66.15 2.1K
14:46 66.17 66.17 66.17 66.17 0.2K
14:47 66.17 66.17 66.17 66.17 0.7K
14:48 66.17 66.17 66.17 66.17 0.9K
14:49 66.17 66.17 66.16 66.16 1.3K
14:50 66.17 66.18 66.17 66.18 1.6K
14:51 66.17 66.21 66.17 66.18 11.8K
14:52 66.20 66.25 66.20 66.25 14.8K
14:53 66.25 66.28 66.25 66.28 2.3K
14:54 66.28 66.34 66.28 66.32 3.8K
14:55 66.32 66.33 66.31 66.33 1.4K
14:56 66.33 66.38 66.33 66.38 2.4K
14:57 66.36 66.39 66.36 66.39 1.0K
14:58 66.36 66.36 66.36 66.36 1.2K
14:59 66.36 66.36 66.36 66.36 0.6K
15:00 66.36 66.39 66.36 66.38 2.5K
15:01 66.38 66.38 66.38 66.38 0.4K
15:02 66.41 66.41 66.41 66.41 1.4K
15:03 66.39 66.39 66.39 66.39 0.6K
15:04 66.39 66.40 66.39 66.40 3.4K
15:05 66.40 66.40 66.40 66.40 0.2K
15:06 66.40 66.41 66.40 66.40 1.7K
15:07 66.40 66.40 66.40 66.40 0.5K
15:08 66.40 66.40 66.40 66.40 3.2K
15:09 66.40 66.40 66.38 66.38 9.4K
15:10 66.38 66.39 66.37 66.37 6.2K
15:11 66.36 66.38 66.36 66.38 2.6K
15:12 66.37 66.37 66.37 66.37 0.9K
15:13 66.33 66.33 66.33 66.33 3.8K
15:14 66.34 66.34 66.34 66.33 1.0K
15:15 66.34 66.34 66.34 66.33 1.5K
15:16 66.34 66.34 66.34 66.33 1.1K
15:17 66.34 66.34 66.31 66.31 3.8K
15:18 66.30 66.30 66.23 66.23 5.2K
15:19 66.25 66.25 66.21 66.22 6.0K
15:20 66.24 66.24 66.24 66.24 0.6K
15:21 66.24 66.24 66.24 66.24 1.4K
15:22 66.24 66.24 66.19 66.20 4.2K
15:24 66.19 66.19 66.17 66.19 4.1K
15:25 66.20 66.20 66.18 66.18 1.7K
15:26 66.18 66.18 66.16 66.16 3.5K
15:27 66.16 66.16 66.16 66.16 1.5K
15:28 66.17 66.17 66.17 66.17 4.6K
15:29 66.17 66.17 66.17 66.17 0.6K
15:30 66.17 66.18 66.17 66.17 3.6K
15:32 66.16 66.16 66.15 66.15 6.0K
15:33 66.13 66.13 66.11 66.11 2.8K
15:34 66.12 66.12 66.11 66.11 8.7K
15:35 66.11 66.11 66.11 66.11 1.9K
15:36 66.11 66.11 66.09 66.10 8.3K
15:37 66.08 66.08 66.07 66.07 1.0K
15:38 66.07 66.07 66.07 66.07 1.5K
15:39 66.07 66.07 66.05 66.06 13.8K
15:40 66.07 66.07 66.06 66.07 1.5K
15:41 66.06 66.06 66.02 66.02 3.6K
15:42 66.03 66.03 66.01 66.01 4.4K
15:43 66.00 66.03 66.00 66.03 6.6K
15:44 66.03 66.05 66.03 66.04 6.9K
15:45 66.03 66.04 66.03 66.04 4.8K
15:46 66.07 66.08 66.07 66.08 8.9K
15:47 66.08 66.08 66.05 66.05 5.4K
15:48 66.06 66.08 66.06 66.08 6.8K
15:49 66.07 66.07 66.01 66.01 17.4K
15:50 66.04 66.08 66.04 66.06 20.1K
15:51 66.06 66.08 66.06 66.08 10.3K
15:52 66.08 66.14 66.08 66.13 11.3K
15:53 66.14 66.15 66.13 66.13 7.4K
15:54 66.13 66.14 66.10 66.13 18.0K
15:55 66.14 66.19 66.14 66.18 14.6K
15:56 66.18 66.19 66.13 66.14 26.7K
15:57 66.13 66.13 66.08 66.08 20.8K
15:58 66.09 66.09 66.07 66.08 28.6K
15:59 66.07 66.13 66.06 66.13 324.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available