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 64.56 64.56 64.56 64.56 14.7K
09:31 64.56 64.76 64.56 64.76 1.6K
09:32 64.73 64.73 64.73 64.72 0.9K
09:33 64.72 64.72 64.63 64.63 0.7K
09:34 64.66 64.82 64.66 64.82 2.5K
09:35 64.83 64.83 64.74 64.74 2.6K
09:36 64.71 64.73 64.71 64.72 2.7K
09:37 64.67 64.67 64.67 64.67 0.7K
09:38 64.73 64.73 64.65 64.65 1.7K
09:39 64.72 64.72 64.72 64.72 0.6K
09:40 64.57 64.59 64.54 64.54 4.3K
09:41 64.52 64.52 64.52 64.51 0.8K
09:42 64.45 64.45 64.41 64.41 2.2K
09:43 64.40 64.40 64.40 64.40 1.3K
09:44 64.39 64.47 64.39 64.45 1.9K
09:45 64.41 64.58 64.41 64.58 5.1K
09:46 64.58 64.58 64.58 64.58 0.8K
09:47 64.54 64.57 64.53 64.56 4.4K
09:48 64.57 64.67 64.57 64.66 5.2K
09:49 64.67 64.72 64.67 64.72 2.8K
09:50 64.67 64.67 64.58 64.58 10.4K
09:51 64.65 64.66 64.60 64.60 8.1K
09:52 64.61 64.61 64.55 64.55 2.0K
09:53 64.58 64.60 64.58 64.60 1.9K
09:54 64.57 64.61 64.57 64.61 3.5K
09:55 64.56 64.57 64.56 64.57 2.6K
09:56 64.57 64.61 64.57 64.61 4.0K
09:57 64.59 64.59 64.59 64.59 1.1K
09:58 64.59 64.59 64.59 64.58 1.5K
09:59 64.59 64.69 64.59 64.69 3.2K
10:00 64.66 64.66 64.57 64.63 6.3K
10:01 64.62 64.62 64.54 64.56 3.7K
10:02 64.56 64.57 64.54 64.54 3.5K
10:03 64.58 64.58 64.58 64.58 0.3K
10:04 64.57 64.59 64.51 64.56 4.9K
10:05 64.57 64.62 64.55 64.62 5.6K
10:06 64.64 64.65 64.64 64.65 3.9K
10:07 64.64 64.64 64.64 64.64 0.8K
10:08 64.63 64.64 64.56 64.59 4.8K
10:09 64.58 64.58 64.56 64.56 5.6K
10:10 64.53 64.55 64.53 64.55 2.0K
10:11 64.56 64.58 64.55 64.58 0.8K
10:12 64.55 64.62 64.53 64.61 10.5K
10:13 64.62 64.64 64.61 64.61 1.9K
10:14 64.60 64.60 64.60 64.60 1.4K
10:15 64.56 64.61 64.56 64.61 0.6K
10:16 64.61 64.62 64.60 64.61 3.7K
10:17 64.65 64.69 64.63 64.68 1.5K
10:18 64.64 64.67 64.62 64.64 4.5K
10:19 64.64 64.66 64.59 64.59 6.8K
10:20 64.60 64.60 64.59 64.59 1.1K
10:21 64.58 64.58 64.58 64.58 4.4K
10:22 64.58 64.63 64.58 64.63 6.9K
10:23 64.63 64.65 64.63 64.63 0.7K
10:24 64.62 64.71 64.62 64.71 2.6K
10:25 64.69 64.69 64.65 64.65 12.8K
10:26 64.62 64.64 64.62 64.64 0.8K
10:27 64.65 64.67 64.65 64.67 1.2K
10:28 64.69 64.73 64.69 64.73 31.7K
10:29 64.75 64.75 64.71 64.71 2.8K
10:30 64.73 64.76 64.73 64.76 1.9K
10:31 64.73 64.74 64.73 64.74 2.3K
10:32 64.76 64.76 64.71 64.71 2.6K
10:33 64.71 64.75 64.69 64.75 4.9K
10:34 64.73 64.74 64.61 64.61 9.1K
10:35 64.56 64.60 64.56 64.60 3.0K
10:36 64.65 64.71 64.65 64.71 2.2K
10:37 64.71 64.72 64.71 64.72 0.8K
10:38 64.72 64.75 64.72 64.75 1.1K
10:39 64.76 64.76 64.76 64.76 1.6K
10:40 64.75 64.75 64.75 64.75 1.6K
10:41 64.74 64.74 64.71 64.71 1.9K
10:42 64.67 64.67 64.67 64.67 1.3K
10:43 64.66 64.66 64.64 64.64 1.7K
10:44 64.66 64.66 64.66 64.66 0.7K
10:45 64.63 64.69 64.63 64.67 4.3K
10:46 64.67 64.70 64.64 64.64 2.7K
10:47 64.64 64.64 64.62 64.62 1.3K
10:48 64.53 64.53 64.53 64.53 0.7K
10:49 64.52 64.52 64.52 64.52 1.4K
10:51 64.48 64.48 64.48 64.48 1.0K
10:52 64.45 64.45 64.43 64.43 2.7K
10:53 64.43 64.43 64.39 64.42 1.3K
10:54 64.39 64.39 64.37 64.37 2.2K
10:55 64.39 64.39 64.39 64.39 1.3K
10:56 64.39 64.39 64.31 64.31 3.4K
10:57 64.31 64.31 64.31 64.31 0.8K
10:58 64.34 64.34 64.32 64.32 1.2K
10:59 64.32 64.35 64.32 64.33 3.9K
11:00 64.32 64.32 64.32 64.32 1.4K
11:01 64.35 64.35 64.33 64.33 1.8K
11:02 64.35 64.36 64.35 64.36 1.9K
11:03 64.36 64.39 64.36 64.39 1.4K
11:04 64.35 64.36 64.35 64.36 1.9K
11:05 64.37 64.38 64.37 64.38 1.7K
11:07 64.41 64.43 64.41 64.42 2.4K
11:08 64.42 64.47 64.42 64.47 4.9K
11:09 64.50 64.54 64.50 64.54 4.3K
11:10 64.56 64.56 64.56 64.56 0.3K
11:11 64.56 64.56 64.52 64.52 5.3K
11:12 64.56 64.56 64.54 64.54 4.9K
11:13 64.57 64.57 64.57 64.57 1.2K
11:14 64.59 64.68 64.59 64.67 14.0K
11:15 64.67 64.67 64.60 64.60 3.3K
11:16 64.60 64.60 64.53 64.53 2.2K
11:17 64.52 64.55 64.52 64.52 3.2K
11:18 64.52 64.52 64.49 64.50 3.0K
11:19 64.45 64.45 64.45 64.45 1.8K
11:20 64.41 64.43 64.41 64.43 2.2K
11:21 64.47 64.49 64.47 64.49 4.5K
11:22 64.47 64.47 64.47 64.47 2.4K
11:23 64.50 64.50 64.47 64.47 2.0K
11:24 64.43 64.45 64.43 64.45 3.0K
11:25 64.52 64.52 64.52 64.52 0.8K
11:26 64.48 64.50 64.48 64.50 2.0K
11:27 64.48 64.48 64.46 64.46 1.0K
11:28 64.47 64.48 64.47 64.48 1.4K
11:29 64.48 64.48 64.46 64.46 1.6K
11:30 64.49 64.49 64.47 64.47 2.0K
11:31 64.47 64.47 64.47 64.47 0.3K
11:32 64.47 64.47 64.45 64.44 1.7K
11:33 64.42 64.42 64.42 64.42 1.9K
11:34 64.43 64.43 64.42 64.42 1.1K
11:35 64.42 64.42 64.42 64.42 1.1K
11:36 64.43 64.44 64.43 64.44 3.3K
11:37 64.47 64.47 64.46 64.46 0.9K
11:38 64.46 64.46 64.46 64.46 1.6K
11:39 64.45 64.45 64.43 64.44 3.8K
11:40 64.45 64.45 64.43 64.43 1.6K
11:41 64.45 64.45 64.40 64.40 2.0K
11:43 64.41 64.41 64.40 64.40 1.7K
11:44 64.45 64.45 64.45 64.44 3.4K
11:45 64.45 64.45 64.45 64.44 0.5K
11:46 64.44 64.44 64.41 64.41 1.6K
11:47 64.41 64.41 64.41 64.41 1.6K
11:49 64.44 64.45 64.44 64.45 1.5K
11:50 64.47 64.47 64.42 64.42 4.8K
11:52 64.44 64.44 64.43 64.43 2.6K
11:53 64.45 64.52 64.45 64.52 2.0K
11:54 64.52 64.52 64.52 64.52 1.2K
11:55 64.55 64.56 64.55 64.56 6.5K
11:56 64.55 64.64 64.55 64.64 6.2K
11:57 64.69 64.69 64.68 64.69 3.8K
11:58 64.71 64.71 64.71 64.71 1.3K
11:59 64.75 64.77 64.75 64.77 4.3K
12:00 64.78 64.78 64.76 64.76 6.3K
12:01 64.77 64.77 64.77 64.77 1.5K
12:02 64.75 64.77 64.75 64.77 1.3K
12:03 64.77 64.78 64.75 64.75 2.9K
12:04 64.77 64.82 64.77 64.81 6.0K
12:05 64.81 64.81 64.79 64.79 1.7K
12:07 64.77 64.77 64.74 64.74 1.9K
12:08 64.72 64.72 64.72 64.72 2.3K
12:09 64.67 64.67 64.66 64.66 2.1K
12:10 64.66 64.66 64.66 64.66 0.6K
12:11 64.62 64.62 64.62 64.62 1.7K
12:12 64.62 64.62 64.62 64.62 0.5K
12:13 64.60 64.60 64.58 64.58 1.6K
12:14 64.58 64.58 64.55 64.55 2.1K
12:15 64.57 64.58 64.57 64.58 1.6K
12:16 64.61 64.61 64.58 64.60 1.2K
12:17 64.62 64.62 64.61 64.62 2.0K
12:18 64.65 64.66 64.65 64.66 3.8K
12:19 64.68 64.71 64.68 64.71 3.7K
12:20 64.71 64.71 64.71 64.71 0.9K
12:21 64.69 64.72 64.69 64.72 3.0K
12:22 64.69 64.69 64.69 64.69 2.1K
12:23 64.70 64.70 64.68 64.69 3.8K
12:24 64.69 64.73 64.69 64.72 1.9K
12:25 64.72 64.72 64.71 64.71 3.6K
12:26 64.72 64.72 64.72 64.72 1.7K
12:27 64.71 64.71 64.70 64.71 3.7K
12:28 64.69 64.71 64.69 64.69 4.4K
12:29 64.68 64.69 64.68 64.69 1.0K
12:30 64.70 64.72 64.69 64.72 6.1K
12:31 64.71 64.71 64.68 64.68 3.2K
12:32 64.68 64.69 64.68 64.69 18.8K
12:33 64.71 64.71 64.70 64.70 2.4K
12:34 64.70 64.70 64.70 64.70 0.3K
12:35 64.70 64.73 64.68 64.72 17.9K
12:36 64.74 64.76 64.74 64.75 6.9K
12:37 64.76 64.78 64.76 64.78 1.3K
12:38 64.78 64.79 64.78 64.79 1.9K
12:39 64.80 64.80 64.77 64.77 2.2K
12:40 64.76 64.77 64.76 64.76 2.2K
12:41 64.74 64.74 64.72 64.72 3.0K
12:42 64.75 64.75 64.74 64.74 1.3K
12:43 64.73 64.73 64.72 64.72 3.2K
12:44 64.72 64.73 64.72 64.73 0.9K
12:45 64.73 64.74 64.73 64.74 1.2K
12:46 64.76 64.77 64.76 64.77 0.9K
12:47 64.77 64.78 64.77 64.78 2.3K
12:48 64.79 64.79 64.79 64.79 1.0K
12:49 64.78 64.78 64.76 64.76 3.0K
12:50 64.74 64.74 64.74 64.74 1.8K
12:51 64.77 64.77 64.77 64.77 1.6K
12:52 64.78 64.79 64.77 64.77 4.8K
12:53 64.76 64.76 64.74 64.74 2.0K
12:54 64.77 64.77 64.77 64.77 1.2K
12:55 64.78 64.78 64.76 64.76 1.9K
12:56 64.66 64.66 64.58 64.60 7.4K
12:57 64.62 64.64 64.62 64.63 2.5K
12:58 64.64 64.64 64.61 64.61 1.7K
12:59 64.61 64.63 64.61 64.63 0.7K
13:00 64.61 64.63 64.60 64.63 4.8K
13:01 64.64 64.67 64.64 64.67 1.7K
13:02 64.62 64.64 64.62 64.64 2.2K
13:03 64.59 64.59 64.57 64.57 1.4K
13:04 64.59 64.59 64.57 64.57 1.8K
13:06 64.53 64.53 64.53 64.53 0.3K
13:07 64.51 64.51 64.49 64.49 1.2K
13:08 64.49 64.54 64.48 64.54 5.6K
13:09 64.53 64.53 64.53 64.53 0.7K
13:10 64.53 64.55 64.53 64.55 1.6K
13:11 64.54 64.54 64.53 64.53 1.9K
13:12 64.54 64.54 64.50 64.50 2.8K
13:14 64.48 64.48 64.48 64.48 1.0K
13:15 64.50 64.50 64.47 64.47 1.4K
13:16 64.47 64.48 64.47 64.48 1.6K
13:18 64.49 64.49 64.49 64.49 0.9K
13:19 64.49 64.52 64.49 64.52 1.9K
13:20 64.51 64.51 64.50 64.50 0.6K
13:21 64.51 64.51 64.49 64.49 1.6K
13:22 64.50 64.52 64.50 64.52 2.2K
13:23 64.53 64.54 64.53 64.54 1.0K
13:24 64.53 64.54 64.52 64.53 1.2K
13:25 64.54 64.55 64.54 64.55 1.4K
13:26 64.53 64.53 64.53 64.53 2.6K
13:27 64.55 64.58 64.55 64.58 4.6K
13:28 64.58 64.58 64.58 64.58 3.5K
13:29 64.59 64.59 64.59 64.59 0.9K
13:30 64.56 64.58 64.56 64.58 1.1K
13:31 64.58 64.58 64.56 64.57 3.8K
13:34 64.61 64.66 64.61 64.66 15.8K
13:35 64.71 64.71 64.71 64.71 0.9K
13:36 64.72 64.74 64.72 64.73 4.5K
13:37 64.73 64.74 64.73 64.74 1.6K
13:38 64.71 64.71 64.71 64.71 2.1K
13:39 64.72 64.72 64.68 64.68 5.6K
13:40 64.70 64.70 64.66 64.66 1.9K
13:41 64.67 64.67 64.61 64.61 2.3K
13:42 64.59 64.59 64.59 64.59 1.5K
13:43 64.60 64.60 64.60 64.60 0.9K
13:44 64.62 64.62 64.59 64.60 1.8K
13:45 64.60 64.60 64.58 64.60 2.6K
13:46 64.62 64.63 64.62 64.63 1.0K
13:47 64.60 64.60 64.60 64.60 3.3K
13:49 64.63 64.63 64.63 64.63 0.1K
13:50 64.63 64.63 64.60 64.61 4.5K
13:51 64.61 64.61 64.61 64.61 1.8K
13:52 64.63 64.63 64.63 64.63 1.2K
13:53 64.62 64.62 64.60 64.60 1.0K
13:54 64.60 64.60 64.59 64.59 1.5K
13:55 64.60 64.60 64.60 64.60 0.7K
13:56 64.60 64.60 64.53 64.54 3.9K
13:57 64.54 64.54 64.54 64.54 2.2K
13:58 64.54 64.55 64.54 64.55 1.3K
13:59 64.54 64.60 64.54 64.60 3.1K
14:00 64.60 64.60 64.60 64.60 0.9K
14:01 64.60 64.63 64.60 64.63 3.6K
14:02 64.65 64.67 64.65 64.67 2.5K
14:03 64.69 64.69 64.66 64.68 1.0K
14:04 64.66 64.66 64.63 64.63 2.0K
14:05 64.66 64.66 64.65 64.66 1.6K
14:06 64.65 64.66 64.65 64.66 1.9K
14:07 64.66 64.66 64.66 64.66 1.2K
14:08 64.67 64.69 64.67 64.69 6.5K
14:09 64.70 64.75 64.70 64.74 10.8K
14:10 64.73 64.74 64.70 64.70 1.4K
14:11 64.69 64.69 64.66 64.66 3.9K
14:13 64.66 64.66 64.66 64.66 1.4K
14:14 64.65 64.65 64.63 64.64 2.7K
14:16 64.66 64.66 64.65 64.66 2.2K
14:17 64.66 64.66 64.66 64.66 0.2K
14:18 64.66 64.66 64.63 64.63 1.6K
14:19 64.64 64.64 64.62 64.61 1.0K
14:20 64.60 64.60 64.60 64.60 2.5K
14:21 64.59 64.59 64.56 64.56 5.6K
14:23 64.60 64.62 64.60 64.61 2.2K
14:24 64.61 64.62 64.61 64.61 4.2K
14:25 64.59 64.59 64.59 64.59 0.5K
14:26 64.58 64.58 64.58 64.58 0.7K
14:27 64.58 64.58 64.56 64.56 2.8K
14:28 64.57 64.57 64.57 64.57 1.1K
14:29 64.58 64.60 64.58 64.60 1.9K
14:30 64.60 64.60 64.60 64.60 0.3K
14:31 64.60 64.64 64.60 64.63 4.6K
14:32 64.64 64.66 64.64 64.66 1.6K
14:33 64.66 64.69 64.66 64.69 2.2K
14:34 64.67 64.68 64.67 64.68 1.8K
14:35 64.67 64.67 64.65 64.64 3.5K
14:37 64.64 64.65 64.64 64.65 1.9K
14:38 64.66 64.66 64.64 64.64 3.5K
14:39 64.65 64.65 64.65 64.65 1.3K
14:40 64.65 64.65 64.64 64.64 1.8K
14:41 64.67 64.69 64.67 64.68 3.6K
14:43 64.68 64.69 64.68 64.69 1.8K
14:44 64.70 64.70 64.68 64.68 3.2K
14:45 64.68 64.70 64.68 64.70 2.5K
14:46 64.69 64.70 64.69 64.68 2.8K
14:47 64.70 64.70 64.70 64.70 1.3K
14:48 64.72 64.72 64.72 64.72 0.7K
14:49 64.73 64.75 64.73 64.75 4.9K
14:50 64.75 64.75 64.75 64.75 1.6K
14:51 64.75 64.76 64.75 64.76 2.2K
14:52 64.77 64.81 64.77 64.81 3.8K
14:53 64.80 64.80 64.79 64.79 3.5K
14:54 64.80 64.80 64.78 64.78 4.0K
14:55 64.77 64.78 64.77 64.78 1.1K
14:56 64.74 64.74 64.68 64.68 8.7K
14:57 64.69 64.69 64.67 64.67 1.9K
14:58 64.69 64.69 64.68 64.69 1.3K
14:59 64.69 64.70 64.69 64.69 6.1K
15:00 64.70 64.70 64.70 64.69 0.4K
15:01 64.70 64.70 64.70 64.69 1.1K
15:02 64.68 64.69 64.67 64.69 3.2K
15:03 64.66 64.68 64.65 64.65 5.9K
15:04 64.63 64.67 64.63 64.67 6.6K
15:05 64.67 64.67 64.66 64.66 3.0K
15:06 64.66 64.68 64.66 64.68 3.1K
15:07 64.69 64.69 64.64 64.65 3.0K
15:08 64.59 64.59 64.56 64.57 7.2K
15:09 64.54 64.54 64.51 64.54 8.1K
15:10 64.57 64.61 64.57 64.61 1.7K
15:11 64.60 64.60 64.60 64.60 2.6K
15:12 64.64 64.65 64.64 64.65 1.6K
15:13 64.65 64.65 64.65 64.65 2.9K
15:14 64.65 64.68 64.65 64.68 5.1K
15:15 64.66 64.67 64.65 64.67 2.1K
15:16 64.67 64.70 64.67 64.70 9.4K
15:17 64.68 64.68 64.64 64.64 3.4K
15:18 64.62 64.63 64.62 64.63 2.9K
15:19 64.61 64.61 64.59 64.59 2.4K
15:20 64.58 64.58 64.57 64.57 1.3K
15:21 64.58 64.58 64.57 64.57 4.3K
15:22 64.55 64.55 64.54 64.54 3.8K
15:23 64.55 64.55 64.55 64.55 3.7K
15:24 64.56 64.57 64.56 64.57 2.1K
15:25 64.56 64.57 64.55 64.57 3.7K
15:26 64.56 64.57 64.52 64.52 2.6K
15:27 64.52 64.52 64.50 64.50 3.5K
15:28 64.50 64.52 64.50 64.52 3.7K
15:29 64.52 64.52 64.52 64.52 3.2K
15:30 64.54 64.56 64.54 64.56 5.1K
15:31 64.56 64.56 64.50 64.50 4.4K
15:32 64.50 64.51 64.50 64.50 6.6K
15:33 64.49 64.51 64.49 64.51 7.4K
15:34 64.51 64.51 64.51 64.51 7.0K
15:35 64.50 64.50 64.50 64.50 2.1K
15:36 64.50 64.50 64.46 64.46 8.9K
15:37 64.45 64.45 64.42 64.42 4.0K
15:38 64.45 64.47 64.45 64.47 2.5K
15:39 64.50 64.50 64.47 64.47 5.5K
15:40 64.45 64.49 64.45 64.49 11.3K
15:41 64.50 64.57 64.50 64.57 8.8K
15:42 64.60 64.60 64.54 64.54 5.1K
15:43 64.53 64.53 64.50 64.51 4.4K
15:44 64.53 64.57 64.53 64.57 3.1K
15:45 64.60 64.63 64.60 64.63 5.1K
15:46 64.63 64.63 64.62 64.63 5.9K
15:47 64.65 64.65 64.63 64.64 6.1K
15:48 64.64 64.64 64.57 64.57 8.2K
15:49 64.57 64.60 64.57 64.60 12.5K
15:50 64.56 64.67 64.56 64.61 15.4K
15:51 64.63 64.63 64.58 64.59 6.5K
15:52 64.60 64.64 64.59 64.64 10.2K
15:53 64.64 64.64 64.61 64.64 9.7K
15:54 64.62 64.68 64.62 64.68 18.3K
15:55 64.62 64.64 64.59 64.62 24.5K
15:56 64.60 64.61 64.57 64.57 21.2K
15:57 64.57 64.57 64.47 64.47 26.9K
15:58 64.47 64.52 64.47 64.52 36.8K
15:59 64.52 64.52 64.47 64.52 419.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available