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 65.66 65.66 65.61 65.61 14.5K
09:31 65.71 65.71 65.69 65.69 1.0K
09:32 65.69 65.69 65.63 65.63 1.2K
09:34 65.70 65.70 65.65 65.65 0.4K
09:35 65.67 65.67 65.47 65.47 6.4K
09:36 65.48 65.54 65.48 65.54 2.6K
09:37 65.54 65.54 65.54 65.54 1.1K
09:39 65.37 65.43 65.37 65.43 2.7K
09:40 65.51 65.53 65.51 65.53 3.0K
09:42 65.45 65.45 65.45 65.45 0.3K
09:43 65.47 65.47 65.46 65.46 0.7K
09:44 65.45 65.45 65.45 65.44 0.5K
09:45 65.45 65.54 65.45 65.54 4.5K
09:46 65.52 65.52 65.49 65.49 1.3K
09:47 65.47 65.58 65.47 65.58 4.4K
09:49 65.61 65.61 65.52 65.53 3.8K
09:50 65.52 65.52 65.47 65.47 1.2K
09:51 65.50 65.50 65.41 65.43 9.9K
09:53 65.45 65.45 65.44 65.44 1.7K
09:54 65.41 65.46 65.41 65.46 1.8K
09:55 65.44 65.47 65.44 65.47 2.1K
09:57 65.59 65.59 65.59 65.59 0.5K
09:58 65.60 65.60 65.60 65.60 0.2K
09:59 65.59 65.59 65.59 65.59 0.4K
10:00 65.53 65.53 65.39 65.41 5.1K
10:01 65.42 65.46 65.41 65.46 5.1K
10:03 65.49 65.49 65.49 65.49 0.6K
10:04 65.49 65.49 65.49 65.49 0.6K
10:05 65.46 65.49 65.46 65.49 1.9K
10:06 65.46 65.46 65.46 65.46 11.9K
10:07 65.48 65.52 65.48 65.52 2.8K
10:08 65.52 65.61 65.52 65.61 1.5K
10:09 65.57 65.57 65.55 65.56 2.6K
10:10 65.55 65.55 65.55 65.55 2.4K
10:11 65.55 65.56 65.55 65.56 0.8K
10:12 65.53 65.55 65.53 65.55 2.3K
10:13 65.55 65.56 65.55 65.56 1.6K
10:14 65.56 65.56 65.54 65.56 5.2K
10:15 65.60 65.60 65.56 65.58 2.2K
10:16 65.56 65.58 65.56 65.58 1.7K
10:17 65.61 65.61 65.61 65.61 0.3K
10:18 65.59 65.59 65.53 65.53 2.8K
10:19 65.55 65.55 65.55 65.55 2.0K
10:21 65.52 65.52 65.52 65.52 2.3K
10:22 65.50 65.50 65.50 65.50 2.1K
10:23 65.55 65.55 65.55 65.55 1.2K
10:24 65.60 65.62 65.60 65.62 1.9K
10:25 65.62 65.63 65.60 65.61 2.7K
10:26 65.59 65.63 65.53 65.53 23.5K
10:27 65.57 65.58 65.57 65.58 1.9K
10:28 65.63 65.63 65.63 65.63 2.4K
10:29 65.67 65.68 65.65 65.65 2.1K
10:30 65.67 65.68 65.67 65.68 1.8K
10:31 65.71 65.71 65.71 65.71 1.6K
10:32 65.72 65.72 65.72 65.72 1.2K
10:33 65.66 65.66 65.65 65.65 2.1K
10:35 65.63 65.63 65.59 65.59 2.8K
10:36 65.51 65.51 65.51 65.51 0.9K
10:37 65.47 65.49 65.46 65.49 1.8K
10:38 65.51 65.51 65.48 65.48 1.2K
10:39 65.50 65.50 65.44 65.44 1.9K
10:40 65.42 65.44 65.42 65.44 0.6K
10:41 65.45 65.48 65.45 65.48 2.2K
10:42 65.50 65.50 65.50 65.50 0.8K
10:43 65.52 65.52 65.52 65.52 0.3K
10:44 65.52 65.61 65.51 65.61 8.2K
10:45 65.61 65.61 65.61 65.61 0.3K
10:46 65.58 65.58 65.46 65.46 9.8K
10:47 65.49 65.55 65.49 65.55 5.3K
10:48 65.56 65.57 65.54 65.57 2.0K
10:49 65.62 65.63 65.60 65.63 2.0K
10:50 65.58 65.58 65.58 65.58 0.6K
10:51 65.61 65.61 65.61 65.61 0.2K
10:52 65.62 65.62 65.58 65.58 0.4K
10:53 65.59 65.59 65.55 65.55 3.0K
10:54 65.53 65.53 65.53 65.53 1.2K
10:55 65.53 65.53 65.44 65.44 4.2K
10:56 65.44 65.47 65.43 65.43 1.5K
10:57 65.43 65.47 65.43 65.47 3.1K
10:58 65.46 65.50 65.46 65.50 4.0K
10:59 65.50 65.50 65.48 65.48 1.0K
11:00 65.48 65.48 65.44 65.44 3.6K
11:01 65.44 65.47 65.43 65.44 3.1K
11:02 65.41 65.41 65.36 65.38 6.2K
11:03 65.34 65.34 65.32 65.32 1.0K
11:04 65.35 65.35 65.33 65.33 2.0K
11:05 65.29 65.29 65.26 65.26 2.1K
11:06 65.30 65.31 65.28 65.28 3.0K
11:07 65.20 65.22 65.20 65.22 3.1K
11:08 65.22 65.22 65.20 65.19 2.0K
11:09 65.23 65.25 65.23 65.25 4.1K
11:10 65.20 65.20 65.20 65.20 0.9K
11:11 65.19 65.19 65.16 65.16 1.5K
11:12 65.18 65.20 65.16 65.16 4.4K
11:13 65.13 65.13 65.08 65.09 2.0K
11:14 65.08 65.08 65.06 65.08 3.4K
11:15 65.08 65.08 65.08 65.08 0.3K
11:16 65.09 65.09 65.06 65.06 1.8K
11:17 65.04 65.08 65.04 65.08 15.9K
11:18 65.06 65.09 65.05 65.09 5.5K
11:19 65.10 65.10 65.10 65.10 0.8K
11:20 65.07 65.07 65.05 65.05 10.7K
11:21 65.06 65.06 65.04 65.05 5.8K
11:22 65.04 65.04 65.04 65.04 0.3K
11:23 65.06 65.07 65.04 65.07 4.5K
11:24 65.05 65.05 65.05 65.05 1.5K
11:25 65.03 65.06 65.02 65.02 8.6K
11:26 65.00 65.04 65.00 65.04 4.7K
11:27 65.01 65.02 64.99 65.00 7.4K
11:28 65.00 65.00 65.00 65.00 6.1K
11:29 65.00 65.00 65.00 65.00 3.7K
11:30 65.00 65.02 65.00 65.02 2.8K
11:31 65.01 65.02 65.01 65.02 0.8K
11:32 65.01 65.02 65.00 65.02 4.7K
11:33 65.04 65.09 65.04 65.09 0.9K
11:34 65.07 65.07 65.07 65.07 0.4K
11:35 65.07 65.07 65.05 65.06 2.7K
11:36 65.05 65.05 65.04 65.04 2.7K
11:37 65.04 65.06 65.04 65.05 2.9K
11:38 65.09 65.09 65.09 65.08 1.3K
11:39 65.09 65.09 65.09 65.08 0.9K
11:40 65.09 65.09 65.07 65.08 2.6K
11:41 65.09 65.09 65.08 65.08 0.7K
11:42 65.08 65.08 65.05 65.05 2.1K
11:43 65.07 65.08 65.07 65.08 2.2K
11:44 65.07 65.07 65.07 65.07 1.6K
11:45 65.05 65.05 65.00 65.01 15.6K
11:46 65.02 65.02 65.01 65.01 1.3K
11:47 65.02 65.02 65.00 65.01 27.9K
11:48 65.00 65.00 64.94 64.94 44.3K
11:49 64.92 64.97 64.92 64.97 3.6K
11:50 64.97 64.97 64.96 64.96 1.8K
11:51 64.97 64.99 64.92 64.92 2.9K
11:52 64.91 64.91 64.91 64.91 0.5K
11:53 64.93 64.97 64.93 64.97 3.2K
11:54 64.95 65.06 64.95 65.06 1.7K
11:55 65.04 65.04 65.04 65.04 0.7K
11:56 65.04 65.04 65.01 65.01 1.6K
11:57 64.99 64.99 64.95 64.95 3.8K
11:58 64.96 64.96 64.96 64.96 0.2K
11:59 64.97 64.99 64.97 64.99 2.2K
12:00 64.99 65.01 64.99 64.99 3.3K
12:01 65.01 65.03 65.01 65.03 2.0K
12:02 65.08 65.08 65.07 65.07 1.0K
12:03 65.09 65.09 65.09 65.08 2.0K
12:04 65.08 65.08 65.05 65.05 1.2K
12:05 65.05 65.05 65.01 65.02 1.9K
12:07 65.02 65.02 65.00 65.00 3.4K
12:08 65.01 65.03 65.01 65.03 2.0K
12:09 65.02 65.05 65.02 65.05 1.3K
12:10 65.01 65.01 65.01 65.01 1.1K
12:11 65.02 65.03 65.02 65.02 1.8K
12:12 65.00 65.00 64.99 64.99 1.9K
12:13 64.95 64.97 64.95 64.97 2.5K
12:14 64.97 65.00 64.97 65.00 1.7K
12:15 65.01 65.01 65.00 65.00 2.7K
12:17 65.01 65.01 64.98 64.98 2.8K
12:18 64.98 64.98 64.98 64.98 1.0K
12:19 64.98 65.03 64.98 65.03 4.0K
12:20 65.06 65.08 65.06 65.07 1.8K
12:21 65.09 65.09 65.07 65.07 1.4K
12:22 65.05 65.05 65.05 65.05 1.3K
12:23 65.06 65.06 65.02 65.02 1.3K
12:24 65.04 65.06 65.02 65.05 3.0K
12:25 65.04 65.05 65.04 65.04 1.3K
12:26 65.04 65.04 65.04 65.04 1.6K
12:27 65.05 65.06 65.05 65.06 2.0K
12:28 65.06 65.07 65.06 65.07 1.3K
12:29 65.05 65.05 65.03 65.04 4.1K
12:30 65.01 65.02 65.01 65.02 4.1K
12:31 65.02 65.02 65.00 65.00 5.8K
12:32 64.98 64.99 64.97 64.97 5.8K
12:33 64.94 64.94 64.94 64.94 0.4K
12:34 64.94 64.94 64.94 64.94 2.8K
12:35 64.87 64.89 64.87 64.89 2.3K
12:36 64.91 64.99 64.91 64.99 10.8K
12:37 64.94 64.94 64.92 64.93 3.9K
12:38 64.90 64.90 64.90 64.90 2.0K
12:39 64.90 64.94 64.90 64.94 3.1K
12:40 64.96 64.97 64.96 64.96 0.7K
12:41 64.96 64.96 64.96 64.96 0.9K
12:42 64.93 64.93 64.93 64.93 1.7K
12:43 64.92 64.94 64.92 64.94 1.1K
12:44 64.93 64.93 64.93 64.93 1.8K
12:45 64.95 64.96 64.94 64.94 3.1K
12:46 64.95 64.97 64.95 64.97 1.5K
12:48 65.00 65.02 65.00 65.02 1.4K
12:49 65.00 65.00 64.99 65.00 2.9K
12:50 65.00 65.02 65.00 65.02 4.5K
12:51 65.03 65.04 65.02 65.03 5.5K
12:52 65.03 65.04 65.03 65.04 1.0K
12:53 65.04 65.05 65.04 65.05 3.5K
12:54 65.05 65.05 65.05 65.05 0.9K
12:55 65.04 65.04 65.04 65.04 2.1K
12:56 65.06 65.06 65.05 65.05 1.6K
12:57 65.05 65.05 65.05 65.05 1.0K
12:58 65.04 65.04 65.03 65.03 1.5K
12:59 64.99 64.99 64.99 64.99 1.6K
13:00 65.00 65.05 64.98 65.05 16.0K
13:01 65.06 65.07 65.06 65.07 23.5K
13:02 65.07 65.07 65.07 65.07 1.4K
13:03 65.06 65.08 65.06 65.08 5.3K
13:04 65.12 65.15 65.12 65.15 1.4K
13:06 65.15 65.19 65.15 65.18 4.3K
13:07 65.15 65.15 65.12 65.12 3.0K
13:08 65.11 65.17 65.11 65.16 2.6K
13:09 65.17 65.17 65.17 65.17 0.5K
13:10 65.15 65.15 65.15 65.15 1.2K
13:12 65.14 65.14 65.10 65.10 3.7K
13:13 65.08 65.08 65.08 65.08 0.6K
13:14 65.06 65.06 65.06 65.06 1.5K
13:16 65.00 65.00 65.00 65.00 1.3K
13:17 64.96 64.99 64.96 64.97 1.9K
13:18 64.95 64.97 64.94 64.94 1.1K
13:19 64.95 64.95 64.94 64.94 1.5K
13:20 64.92 64.93 64.92 64.93 1.8K
13:21 64.92 64.92 64.92 64.92 0.9K
13:22 64.93 64.93 64.90 64.90 2.4K
13:24 64.92 64.94 64.92 64.94 1.7K
13:25 64.92 64.92 64.92 64.92 3.2K
13:26 64.87 64.87 64.84 64.83 2.0K
13:27 64.84 64.85 64.84 64.84 1.8K
13:28 64.81 64.81 64.80 64.81 2.4K
13:29 64.81 64.81 64.81 64.81 0.7K
13:30 64.83 64.86 64.83 64.86 3.7K
13:31 64.83 64.83 64.83 64.83 1.3K
13:32 64.85 64.85 64.85 64.85 1.7K
13:34 64.86 64.86 64.86 64.86 4.1K
13:35 64.88 64.88 64.86 64.87 2.7K
13:36 64.85 64.85 64.83 64.83 2.4K
13:37 64.81 64.81 64.76 64.76 7.8K
13:38 64.77 64.78 64.76 64.78 1.2K
13:39 64.77 64.77 64.75 64.77 3.6K
13:41 64.78 64.79 64.78 64.79 0.5K
13:42 64.79 64.80 64.78 64.80 4.0K
13:43 64.81 64.81 64.81 64.81 1.5K
13:44 64.81 64.81 64.81 64.81 0.5K
13:45 64.82 64.83 64.81 64.81 6.4K
13:46 64.78 64.78 64.73 64.74 4.6K
13:47 64.77 64.77 64.76 64.77 3.4K
13:48 64.75 64.75 64.75 64.75 1.1K
13:49 64.73 64.73 64.72 64.72 1.3K
13:50 64.70 64.70 64.66 64.67 4.1K
13:51 64.68 64.68 64.68 64.68 0.4K
13:52 64.69 64.69 64.69 64.69 1.2K
13:53 64.62 64.62 64.62 64.62 3.1K
13:54 64.61 64.63 64.61 64.63 2.8K
13:55 64.59 64.59 64.58 64.58 2.1K
13:56 64.56 64.56 64.54 64.56 2.8K
13:57 64.56 64.57 64.56 64.57 1.0K
13:58 64.56 64.56 64.56 64.56 0.4K
13:59 64.55 64.55 64.50 64.50 3.6K
14:00 64.49 64.56 64.49 64.56 90.7K
14:01 64.56 64.67 64.56 64.67 8.9K
14:02 64.69 64.69 64.69 64.69 0.5K
14:03 64.70 64.70 64.70 64.69 0.6K
14:04 64.69 64.69 64.66 64.66 1.7K
14:05 64.59 64.59 64.50 64.50 1.7K
14:06 64.47 64.47 64.45 64.44 1.9K
14:07 64.45 64.52 64.45 64.52 3.6K
14:08 64.52 64.54 64.52 64.54 1.5K
14:09 64.52 64.52 64.49 64.49 1.4K
14:10 64.50 64.50 64.49 64.50 1.3K
14:11 64.53 64.66 64.53 64.66 10.5K
14:12 64.64 64.64 64.63 64.63 1.5K
14:13 64.60 64.60 64.60 64.60 2.1K
14:14 64.62 64.67 64.62 64.67 5.6K
14:15 64.67 64.71 64.67 64.71 13.1K
14:17 64.73 64.75 64.73 64.75 2.4K
14:18 64.76 64.76 64.74 64.74 1.9K
14:19 64.74 64.74 64.74 64.74 0.6K
14:20 64.74 64.75 64.73 64.73 0.6K
14:21 64.72 64.75 64.72 64.75 5.2K
14:22 64.77 64.80 64.77 64.80 2.0K
14:23 64.80 64.81 64.80 64.81 0.6K
14:24 64.80 64.82 64.80 64.82 1.6K
14:25 64.82 64.82 64.82 64.82 0.8K
14:26 64.82 64.82 64.82 64.82 1.5K
14:27 64.80 64.80 64.78 64.79 2.7K
14:28 64.79 64.79 64.73 64.73 4.0K
14:29 64.72 64.75 64.72 64.75 2.1K
14:30 64.73 64.75 64.73 64.75 2.9K
14:31 64.72 64.72 64.72 64.72 0.9K
14:32 64.70 64.70 64.70 64.70 1.8K
14:33 64.71 64.72 64.69 64.69 1.2K
14:34 64.70 64.70 64.70 64.70 11.9K
14:35 64.71 64.71 64.70 64.70 1.2K
14:36 64.70 64.70 64.68 64.68 1.3K
14:37 64.64 64.64 64.62 64.62 1.9K
14:38 64.64 64.65 64.64 64.65 3.7K
14:39 64.68 64.68 64.68 64.68 1.0K
14:40 64.73 64.74 64.71 64.74 3.8K
14:42 64.76 64.76 64.76 64.76 0.8K
14:43 64.77 64.77 64.75 64.75 3.9K
14:44 64.76 64.79 64.76 64.79 3.8K
14:45 64.77 64.77 64.75 64.75 1.3K
14:46 64.69 64.69 64.65 64.65 3.2K
14:47 64.65 64.68 64.65 64.67 3.6K
14:48 64.69 64.72 64.69 64.72 5.0K
14:49 64.76 64.79 64.76 64.79 1.7K
14:50 64.80 64.83 64.80 64.83 5.1K
14:51 64.84 64.85 64.84 64.85 0.8K
14:52 64.84 64.87 64.84 64.86 2.2K
14:53 64.89 64.89 64.86 64.86 7.3K
14:54 64.84 64.84 64.84 64.84 3.2K
14:55 64.83 64.83 64.78 64.78 7.9K
14:56 64.79 64.80 64.79 64.80 2.2K
14:57 64.79 64.80 64.79 64.79 5.2K
14:58 64.81 64.81 64.81 64.81 3.1K
14:59 64.80 64.80 64.80 64.80 1.9K
15:00 64.81 64.81 64.79 64.80 7.4K
15:01 64.83 64.87 64.83 64.86 5.9K
15:02 64.85 64.85 64.85 64.85 10.0K
15:03 64.83 64.83 64.83 64.83 2.3K
15:04 64.81 64.81 64.72 64.74 6.0K
15:06 64.70 64.73 64.70 64.71 5.1K
15:07 64.72 64.72 64.72 64.72 1.4K
15:08 64.72 64.74 64.72 64.74 1.5K
15:09 64.74 64.74 64.74 64.74 4.6K
15:10 64.73 64.75 64.73 64.75 7.8K
15:11 64.76 64.78 64.76 64.78 3.0K
15:12 64.78 64.79 64.78 64.78 4.3K
15:13 64.73 64.74 64.73 64.73 7.4K
15:14 64.72 64.72 64.68 64.70 9.1K
15:16 64.69 64.73 64.69 64.72 5.7K
15:17 64.71 64.74 64.71 64.74 4.7K
15:18 64.74 64.75 64.73 64.73 10.8K
15:19 64.74 64.74 64.74 64.74 5.1K
15:20 64.74 64.74 64.74 64.74 3.4K
15:21 64.74 64.74 64.72 64.72 5.6K
15:22 64.73 64.76 64.73 64.76 3.8K
15:23 64.75 64.75 64.69 64.70 5.3K
15:24 64.68 64.70 64.68 64.68 4.7K
15:25 64.71 64.71 64.71 64.71 0.8K
15:26 64.72 64.73 64.70 64.72 7.0K
15:27 64.71 64.71 64.70 64.70 2.1K
15:28 64.70 64.70 64.66 64.66 5.0K
15:29 64.65 64.66 64.63 64.63 2.9K
15:30 64.63 64.63 64.57 64.61 7.6K
15:31 64.61 64.62 64.61 64.61 3.1K
15:32 64.60 64.63 64.60 64.63 7.2K
15:33 64.64 64.65 64.62 64.63 6.9K
15:34 64.64 64.64 64.64 64.64 4.7K
15:35 64.64 64.65 64.64 64.64 3.2K
15:36 64.63 64.63 64.60 64.60 6.9K
15:37 64.58 64.60 64.58 64.60 5.6K
15:38 64.60 64.60 64.60 64.60 1.5K
15:39 64.59 64.59 64.58 64.58 7.2K
15:40 64.58 64.64 64.58 64.64 11.8K
15:41 64.66 64.73 64.66 64.73 10.5K
15:42 64.72 64.72 64.71 64.71 5.6K
15:43 64.70 64.70 64.63 64.63 12.6K
15:44 64.63 64.67 64.63 64.66 5.1K
15:45 64.67 64.70 64.67 64.70 6.1K
15:46 64.72 64.73 64.67 64.67 10.2K
15:47 64.68 64.69 64.68 64.69 7.0K
15:48 64.68 64.68 64.67 64.67 7.5K
15:49 64.68 64.72 64.68 64.72 10.8K
15:50 64.72 64.76 64.61 64.63 24.3K
15:51 64.57 64.57 64.53 64.53 16.7K
15:52 64.54 64.62 64.52 64.62 18.1K
15:53 64.63 64.63 64.56 64.56 12.2K
15:54 64.55 64.56 64.51 64.51 14.1K
15:55 64.48 64.49 64.40 64.44 44.9K
15:56 64.43 64.44 64.38 64.38 28.2K
15:57 64.35 64.43 64.34 64.42 44.8K
15:58 64.42 64.46 64.42 64.46 57.8K
15:59 64.46 64.46 64.37 64.37 1,486.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available