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 65.90 65.90 65.56 65.79 12.6K
09:31 65.75 66.08 65.75 65.99 1.2K
09:32 65.83 65.83 65.80 65.80 3.5K
09:33 65.65 65.66 65.50 65.50 2.5K
09:34 65.59 65.70 65.59 65.69 1.5K
09:35 65.73 65.73 65.67 65.73 3.2K
09:36 65.73 65.73 65.56 65.56 3.2K
09:37 65.61 65.61 65.55 65.61 2.3K
09:38 65.65 65.69 65.65 65.69 1.6K
09:39 65.62 65.62 65.57 65.57 2.0K
09:40 65.60 65.60 65.50 65.50 1.0K
09:41 65.51 65.60 65.51 65.60 1.9K
09:42 65.61 65.68 65.61 65.68 5.6K
09:43 65.68 65.68 65.68 65.68 0.2K
09:44 65.68 65.68 65.63 65.64 1.9K
09:45 65.64 65.64 65.35 65.38 10.6K
09:46 65.39 65.46 65.37 65.42 4.1K
09:47 65.55 65.58 65.55 65.57 2.3K
09:48 65.56 65.68 65.56 65.68 3.0K
09:49 65.71 65.71 65.67 65.67 1.6K
09:50 65.67 65.75 65.67 65.74 1.4K
09:52 65.76 65.76 65.67 65.67 7.4K
09:53 65.67 65.68 65.60 65.60 2.9K
09:54 65.57 65.58 65.57 65.57 1.9K
09:55 65.59 65.59 65.55 65.57 1.1K
09:56 65.55 65.57 65.55 65.57 1.5K
09:57 65.56 65.56 65.44 65.44 2.8K
09:58 65.44 65.47 65.44 65.47 2.9K
09:59 65.48 65.48 65.48 65.48 0.2K
10:00 65.48 65.55 65.45 65.55 9.8K
10:01 65.53 65.65 65.53 65.61 5.4K
10:02 65.57 65.57 65.57 65.57 0.5K
10:03 65.56 65.58 65.53 65.58 2.5K
10:04 65.61 65.61 65.57 65.57 1.9K
10:05 65.62 65.62 65.56 65.56 2.1K
10:06 65.62 65.62 65.59 65.59 0.6K
10:07 65.54 65.54 65.50 65.51 2.0K
10:08 65.52 65.53 65.52 65.53 1.2K
10:09 65.52 65.55 65.52 65.52 1.3K
10:10 65.52 65.52 65.52 65.52 1.8K
10:11 65.52 65.52 65.52 65.52 0.9K
10:12 65.55 65.55 65.51 65.51 4.2K
10:13 65.51 65.53 65.47 65.47 1.9K
10:14 65.47 65.55 65.47 65.55 2.9K
10:15 65.52 65.52 65.49 65.49 7.5K
10:16 65.52 65.52 65.52 65.52 0.4K
10:17 65.51 65.53 65.51 65.51 2.7K
10:18 65.51 65.56 65.51 65.54 5.0K
10:19 65.54 65.54 65.54 65.54 1.8K
10:20 65.54 65.57 65.52 65.54 1.8K
10:21 65.54 65.54 65.54 65.54 0.6K
10:22 65.54 65.54 65.52 65.54 1.5K
10:23 65.56 65.57 65.54 65.57 2.5K
10:24 65.53 65.56 65.53 65.55 4.3K
10:25 65.55 65.61 65.55 65.61 1.8K
10:26 65.58 65.58 65.58 65.58 1.7K
10:27 65.58 65.62 65.58 65.62 2.2K
10:28 65.62 65.62 65.62 65.61 1.3K
10:29 65.62 65.79 65.62 65.79 22.5K
10:30 65.79 65.79 65.74 65.74 2.1K
10:31 65.77 65.77 65.73 65.74 2.9K
10:32 65.70 65.71 65.70 65.71 3.7K
10:33 65.71 65.71 65.68 65.68 0.7K
10:34 65.71 65.71 65.71 65.71 0.8K
10:35 65.71 65.71 65.67 65.67 2.2K
10:36 65.70 65.71 65.66 65.68 4.2K
10:37 65.68 65.78 65.68 65.76 5.6K
10:39 65.77 65.79 65.77 65.79 1.6K
10:40 65.80 65.80 65.74 65.74 3.0K
10:41 65.74 65.80 65.74 65.80 4.5K
10:42 65.77 65.77 65.72 65.72 4.5K
10:43 65.73 65.73 65.73 65.72 1.1K
10:44 65.72 65.72 65.67 65.69 3.0K
10:45 65.70 65.71 65.70 65.71 2.3K
10:46 65.71 65.74 65.71 65.74 1.4K
10:47 65.71 65.73 65.71 65.72 3.1K
10:48 65.72 65.72 65.72 65.72 0.8K
10:49 65.70 65.70 65.69 65.69 1.3K
10:50 65.65 65.66 65.62 65.64 2.5K
10:51 65.66 65.68 65.65 65.65 1.5K
10:53 65.65 65.65 65.62 65.62 2.6K
10:54 65.63 65.66 65.63 65.66 2.2K
10:55 65.70 65.70 65.66 65.69 1.0K
10:56 65.65 65.65 65.59 65.58 1.9K
10:57 65.57 65.57 65.51 65.51 4.5K
10:59 65.54 65.55 65.47 65.50 6.4K
11:00 65.46 65.55 65.46 65.54 3.0K
11:01 65.58 65.60 65.58 65.60 1.2K
11:02 65.63 65.63 65.63 65.63 1.8K
11:04 65.59 65.59 65.52 65.52 3.9K
11:05 65.49 65.52 65.49 65.49 2.3K
11:06 65.50 65.50 65.50 65.50 0.9K
11:07 65.50 65.50 65.48 65.47 1.0K
11:09 65.45 65.45 65.41 65.41 3.3K
11:10 65.46 65.46 65.46 65.46 0.6K
11:11 65.44 65.44 65.44 65.44 1.2K
11:13 65.42 65.42 65.42 65.42 1.2K
11:14 65.41 65.41 65.39 65.39 0.5K
11:15 65.39 65.39 65.34 65.35 5.1K
11:16 65.35 65.35 65.35 65.35 0.3K
11:17 65.32 65.35 65.32 65.35 1.9K
11:18 65.35 65.35 65.35 65.35 0.2K
11:19 65.38 65.38 65.37 65.37 3.7K
11:20 65.42 65.42 65.37 65.37 3.0K
11:21 65.38 65.40 65.36 65.40 2.8K
11:22 65.40 65.46 65.40 65.46 3.3K
11:24 65.43 65.47 65.43 65.47 0.8K
11:25 65.48 65.50 65.48 65.50 1.6K
11:26 65.49 65.49 65.49 65.49 0.2K
11:27 65.48 65.48 65.48 65.48 2.2K
11:28 65.46 65.48 65.46 65.48 2.1K
11:29 65.50 65.50 65.50 65.50 0.7K
11:30 65.52 65.52 65.48 65.47 2.2K
11:31 65.46 65.46 65.43 65.43 1.3K
11:32 65.44 65.45 65.40 65.40 2.6K
11:33 65.38 65.39 65.38 65.39 2.3K
11:34 65.43 65.43 65.43 65.43 0.3K
11:35 65.43 65.49 65.43 65.47 2.6K
11:36 65.47 65.50 65.47 65.50 2.8K
11:37 65.49 65.52 65.49 65.52 1.2K
11:38 65.49 65.51 65.49 65.51 1.9K
11:39 65.49 65.51 65.49 65.51 2.2K
11:40 65.49 65.49 65.49 65.49 0.9K
11:41 65.49 65.49 65.48 65.48 1.9K
11:42 65.46 65.48 65.46 65.48 4.3K
11:43 65.45 65.45 65.44 65.44 2.9K
11:44 65.40 65.40 65.33 65.33 6.2K
11:45 65.33 65.38 65.33 65.35 4.8K
11:46 65.36 65.38 65.36 65.38 0.3K
11:47 65.42 65.42 65.42 65.42 2.6K
11:48 65.38 65.38 65.38 65.38 0.5K
11:49 65.39 65.39 65.33 65.34 5.0K
11:50 65.36 65.38 65.36 65.38 1.5K
11:51 65.39 65.40 65.39 65.40 3.3K
11:52 65.45 65.45 65.43 65.44 1.0K
11:53 65.41 65.41 65.40 65.40 1.3K
11:54 65.40 65.42 65.39 65.39 2.2K
11:55 65.41 65.43 65.41 65.43 1.4K
11:56 65.42 65.42 65.37 65.37 2.1K
11:57 65.34 65.37 65.34 65.36 0.7K
11:58 65.39 65.39 65.37 65.37 2.0K
11:59 65.41 65.41 65.41 65.41 1.5K
12:00 65.44 65.46 65.44 65.46 2.2K
12:01 65.48 65.48 65.46 65.46 2.8K
12:02 65.48 65.49 65.48 65.49 1.2K
12:03 65.50 65.50 65.49 65.49 1.2K
12:04 65.48 65.51 65.48 65.51 4.0K
12:05 65.49 65.49 65.49 65.49 1.1K
12:06 65.49 65.49 65.49 65.49 1.0K
12:07 65.52 65.52 65.52 65.52 1.3K
12:09 65.54 65.56 65.54 65.56 1.0K
12:10 65.56 65.56 65.56 65.56 0.3K
12:11 65.56 65.56 65.56 65.56 0.6K
12:12 65.56 65.57 65.55 65.57 1.7K
12:13 65.58 65.58 65.52 65.52 3.3K
12:14 65.51 65.54 65.51 65.54 1.9K
12:15 65.54 65.54 65.53 65.54 2.7K
12:16 65.54 65.55 65.52 65.52 1.3K
12:17 65.49 65.49 65.49 65.49 0.9K
12:18 65.50 65.50 65.45 65.45 2.0K
12:19 65.45 65.45 65.45 65.45 0.3K
12:20 65.46 65.46 65.46 65.46 1.0K
12:21 65.46 65.48 65.46 65.47 1.1K
12:22 65.48 65.48 65.44 65.44 3.3K
12:23 65.43 65.43 65.41 65.41 0.8K
12:24 65.43 65.45 65.43 65.45 2.4K
12:25 65.48 65.49 65.47 65.49 3.7K
12:27 65.51 65.52 65.51 65.51 1.5K
12:28 65.51 65.51 65.51 65.51 2.4K
12:29 65.49 65.49 65.49 65.49 1.4K
12:30 65.50 65.50 65.49 65.50 1.6K
12:31 65.52 65.56 65.52 65.56 2.5K
12:32 65.55 65.55 65.55 65.55 0.5K
12:33 65.54 65.54 65.54 65.54 0.8K
12:34 65.54 65.54 65.52 65.52 2.2K
12:35 65.49 65.49 65.49 65.49 1.2K
12:36 65.51 65.52 65.51 65.52 1.1K
12:37 65.51 65.51 65.51 65.51 1.7K
12:38 65.55 65.55 65.55 65.55 0.2K
12:39 65.55 65.55 65.53 65.53 1.4K
12:40 65.53 65.53 65.51 65.51 1.5K
12:41 65.49 65.49 65.49 65.49 0.9K
12:42 65.47 65.47 65.47 65.47 1.6K
12:44 65.46 65.49 65.46 65.49 1.4K
12:45 65.50 65.50 65.50 65.50 1.2K
12:46 65.47 65.47 65.46 65.46 1.5K
12:47 65.45 65.45 65.45 65.45 0.5K
12:48 65.47 65.47 65.46 65.46 1.5K
12:49 65.45 65.45 65.43 65.43 2.9K
12:50 65.41 65.41 65.41 65.41 0.5K
12:51 65.40 65.45 65.40 65.44 9.2K
12:52 65.43 65.43 65.43 65.43 0.4K
12:53 65.37 65.37 65.37 65.36 4.7K
12:54 65.35 65.35 65.32 65.32 1.8K
12:55 65.33 65.33 65.33 65.33 1.3K
12:56 65.28 65.28 65.28 65.28 0.7K
12:57 65.29 65.29 65.29 65.29 2.5K
12:58 65.29 65.29 65.29 65.29 0.2K
12:59 65.31 65.33 65.31 65.33 2.6K
13:00 65.26 65.26 65.19 65.22 8.7K
13:01 65.21 65.30 65.21 65.30 3.3K
13:02 65.26 65.32 65.26 65.32 4.6K
13:03 65.29 65.29 65.29 65.29 2.9K
13:06 65.25 65.25 65.25 65.25 0.7K
13:07 65.25 65.25 65.25 65.25 1.1K
13:08 65.25 65.26 65.25 65.26 0.6K
13:09 65.23 65.24 65.23 65.24 1.3K
13:10 65.23 65.23 65.23 65.22 1.1K
13:11 65.27 65.27 65.23 65.23 2.0K
13:12 65.24 65.24 65.24 65.24 1.0K
13:13 65.21 65.21 65.19 65.19 3.5K
13:14 65.16 65.17 65.16 65.17 1.2K
13:15 65.18 65.20 65.16 65.19 3.0K
13:16 65.18 65.19 65.18 65.19 0.8K
13:17 65.22 65.25 65.22 65.25 1.3K
13:18 65.23 65.23 65.23 65.23 1.3K
13:19 65.20 65.20 65.17 65.19 0.8K
13:20 65.17 65.17 65.17 65.17 0.2K
13:21 65.18 65.23 65.18 65.23 2.9K
13:22 65.23 65.24 65.23 65.24 2.3K
13:24 65.24 65.26 65.24 65.26 0.7K
13:25 65.26 65.26 65.25 65.25 1.2K
13:26 65.27 65.30 65.27 65.30 1.3K
13:27 65.31 65.31 65.31 65.31 0.7K
13:28 65.31 65.31 65.29 65.29 2.8K
13:29 65.30 65.30 65.30 65.30 1.3K
13:30 65.31 65.32 65.31 65.32 2.2K
13:31 65.31 65.32 65.31 65.32 1.4K
13:32 65.33 65.33 65.33 65.33 2.1K
13:33 65.33 65.35 65.33 65.35 2.3K
13:34 65.35 65.35 65.33 65.33 3.2K
13:35 65.31 65.32 65.31 65.32 2.7K
13:36 65.32 65.36 65.32 65.36 2.6K
13:37 65.38 65.38 65.38 65.38 0.9K
13:38 65.38 65.40 65.38 65.40 1.1K
13:39 65.39 65.39 65.38 65.38 2.6K
13:40 65.41 65.41 65.41 65.41 2.0K
13:41 65.40 65.40 65.40 65.40 0.9K
13:43 65.47 65.47 65.45 65.45 3.9K
13:45 65.49 65.50 65.46 65.46 3.3K
13:46 65.45 65.45 65.43 65.43 1.9K
13:47 65.43 65.43 65.41 65.41 0.5K
13:48 65.39 65.39 65.38 65.38 2.3K
13:50 65.38 65.38 65.38 65.38 0.5K
13:51 65.37 65.38 65.34 65.34 1.2K
13:52 65.35 65.36 65.35 65.36 1.4K
13:53 65.36 65.36 65.36 65.36 0.6K
13:54 65.36 65.36 65.35 65.36 2.2K
13:55 65.36 65.36 65.36 65.36 0.9K
13:56 65.38 65.40 65.38 65.40 1.7K
13:57 65.41 65.41 65.39 65.39 1.5K
13:58 65.40 65.40 65.40 65.40 5.2K
13:59 65.38 65.41 65.38 65.41 1.5K
14:00 65.44 65.44 65.44 65.44 1.5K
14:01 65.41 65.41 65.41 65.41 3.7K
14:02 65.44 65.44 65.44 65.44 0.3K
14:03 65.44 65.44 65.44 65.44 0.9K
14:04 65.44 65.44 65.44 65.44 0.4K
14:05 65.44 65.44 65.44 65.44 1.7K
14:07 65.42 65.42 65.36 65.36 3.8K
14:08 65.34 65.39 65.34 65.39 1.9K
14:09 65.37 65.37 65.35 65.35 1.0K
14:10 65.35 65.35 65.35 65.35 0.9K
14:11 65.35 65.35 65.34 65.34 2.6K
14:12 65.37 65.37 65.35 65.36 4.2K
14:13 65.36 65.36 65.35 65.35 3.9K
14:14 65.32 65.32 65.32 65.32 2.4K
14:16 65.33 65.35 65.33 65.35 6.0K
14:17 65.35 65.41 65.35 65.38 3.5K
14:18 65.41 65.41 65.41 65.41 0.3K
14:19 65.41 65.41 65.41 65.41 0.7K
14:20 65.41 65.41 65.39 65.40 1.3K
14:21 65.42 65.44 65.42 65.44 1.3K
14:22 65.43 65.44 65.43 65.43 0.6K
14:23 65.44 65.44 65.43 65.43 15.0K
14:24 65.40 65.40 65.40 65.40 2.2K
14:25 65.40 65.40 65.40 65.40 0.3K
14:26 65.42 65.42 65.42 65.42 0.6K
14:27 65.40 65.41 65.40 65.41 1.6K
14:28 65.42 65.42 65.42 65.42 0.9K
14:29 65.42 65.43 65.42 65.43 1.9K
14:30 65.43 65.43 65.43 65.43 0.8K
14:31 65.43 65.44 65.43 65.44 2.4K
14:32 65.43 65.45 65.43 65.44 1.1K
14:33 65.43 65.43 65.43 65.43 1.2K
14:34 65.44 65.44 65.40 65.40 4.2K
14:35 65.36 65.36 65.36 65.36 0.6K
14:36 65.36 65.36 65.36 65.36 1.0K
14:37 65.34 65.35 65.32 65.32 4.2K
14:38 65.34 65.34 65.33 65.33 0.8K
14:39 65.35 65.36 65.34 65.34 2.9K
14:40 65.35 65.35 65.35 65.35 0.6K
14:41 65.35 65.35 65.35 65.35 0.4K
14:42 65.36 65.36 65.30 65.30 6.5K
14:43 65.30 65.32 65.30 65.32 2.8K
14:44 65.34 65.34 65.29 65.29 5.2K
14:45 65.28 65.30 65.28 65.30 3.8K
14:46 65.30 65.30 65.22 65.22 3.9K
14:48 65.23 65.23 65.19 65.19 1.3K
14:49 65.19 65.19 65.18 65.18 5.5K
14:50 65.18 65.18 65.15 65.15 2.8K
14:51 65.15 65.17 65.15 65.17 3.0K
14:52 65.17 65.18 65.17 65.17 1.8K
14:53 65.17 65.17 65.15 65.16 3.4K
14:54 65.16 65.18 65.16 65.18 6.3K
14:55 65.18 65.18 65.16 65.17 6.3K
14:56 65.14 65.15 65.14 65.15 9.7K
14:57 65.14 65.14 65.14 65.14 5.0K
14:58 65.16 65.18 65.16 65.17 2.5K
14:59 65.17 65.17 65.16 65.16 3.5K
15:00 65.19 65.19 65.13 65.17 5.4K
15:01 65.16 65.16 65.09 65.09 5.2K
15:02 65.09 65.09 65.09 65.09 0.8K
15:03 65.08 65.12 65.08 65.12 6.1K
15:04 65.11 65.11 65.06 65.06 3.7K
15:05 65.06 65.08 65.06 65.08 4.2K
15:06 65.09 65.09 65.08 65.08 3.2K
15:07 65.09 65.11 65.09 65.10 8.5K
15:08 65.09 65.09 65.07 65.08 6.1K
15:09 65.09 65.10 65.07 65.10 8.7K
15:10 65.07 65.07 65.07 65.07 3.8K
15:11 65.05 65.05 65.03 65.05 3.6K
15:12 65.03 65.03 64.98 64.99 7.7K
15:13 65.03 65.03 65.01 65.01 3.3K
15:14 65.01 65.01 64.97 64.99 4.2K
15:15 65.00 65.02 65.00 65.02 4.4K
15:16 65.02 65.04 65.00 65.04 4.2K
15:17 65.04 65.11 65.04 65.11 3.2K
15:18 65.10 65.10 65.07 65.08 6.2K
15:19 65.10 65.15 65.10 65.15 7.7K
15:20 65.13 65.15 65.13 65.15 4.0K
15:21 65.13 65.14 65.13 65.14 5.6K
15:22 65.13 65.13 65.09 65.11 3.8K
15:23 65.11 65.11 65.05 65.05 5.3K
15:24 65.07 65.09 65.07 65.07 5.2K
15:25 65.07 65.08 65.06 65.07 5.2K
15:26 65.07 65.07 65.04 65.04 4.3K
15:27 65.05 65.07 65.04 65.04 6.3K
15:28 65.02 65.05 65.02 65.03 6.5K
15:29 65.03 65.03 64.99 64.99 5.5K
15:30 64.98 65.00 64.96 64.98 9.1K
15:31 64.98 64.99 64.97 64.98 5.4K
15:32 64.98 64.98 64.96 64.96 6.1K
15:33 64.95 64.95 64.94 64.94 3.3K
15:34 64.91 64.96 64.91 64.94 5.6K
15:35 64.94 64.96 64.94 64.96 3.6K
15:36 64.96 64.97 64.95 64.97 6.2K
15:37 64.97 64.97 64.95 64.95 5.7K
15:38 64.93 64.97 64.93 64.97 6.9K
15:39 64.97 64.97 64.96 64.96 3.8K
15:40 64.96 64.96 64.93 64.93 7.0K
15:41 64.93 64.96 64.92 64.95 8.0K
15:42 64.95 64.96 64.94 64.96 5.2K
15:43 64.97 64.99 64.96 64.99 8.8K
15:44 64.99 64.99 64.98 64.98 6.7K
15:45 64.98 64.99 64.98 64.97 6.4K
15:46 64.96 64.99 64.96 64.98 7.6K
15:47 64.99 65.01 64.98 65.01 9.6K
15:48 65.01 65.01 64.99 64.99 10.8K
15:49 64.99 65.02 64.99 65.02 23.8K
15:50 65.02 65.06 65.02 65.05 17.7K
15:51 65.06 65.07 65.05 65.07 9.0K
15:52 65.07 65.07 65.05 65.07 15.0K
15:53 65.06 65.08 65.06 65.09 13.8K
15:54 65.08 65.09 65.06 65.09 20.0K
15:55 65.11 65.16 65.10 65.11 24.0K
15:56 65.11 65.11 65.06 65.09 38.7K
15:57 65.09 65.12 65.04 65.08 31.7K
15:58 65.07 65.10 65.06 65.06 44.1K
15:59 65.07 65.10 65.05 65.07 429.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available