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 63.82 64.00 63.50 63.73 20.7K
09:31 63.73 63.73 63.73 63.73 0.8K
09:32 63.70 63.79 63.68 63.79 4.2K
09:33 63.43 63.51 63.43 63.51 3.2K
09:34 63.55 63.56 63.55 63.56 3.4K
09:36 63.55 63.55 63.55 63.55 0.2K
09:37 63.62 63.62 63.62 63.62 0.6K
09:38 63.55 63.62 63.55 63.55 1.5K
09:39 63.45 63.54 63.45 63.54 5.4K
09:40 63.56 63.56 63.56 63.56 1.5K
09:41 63.56 63.56 63.46 63.46 3.2K
09:42 63.44 63.47 63.34 63.47 7.3K
09:43 63.47 63.53 63.47 63.53 2.5K
09:44 63.52 63.55 63.52 63.53 1.4K
09:45 63.45 63.66 63.40 63.66 9.1K
09:46 63.66 63.66 63.66 63.66 0.8K
09:47 63.65 63.69 63.63 63.69 3.5K
09:48 63.69 63.72 63.57 63.57 1.7K
09:49 63.52 63.52 63.35 63.35 2.5K
09:50 63.38 63.51 63.38 63.48 7.3K
09:51 63.44 63.44 63.29 63.29 2.1K
09:52 63.43 63.43 63.43 63.43 5.5K
09:53 63.40 63.40 63.34 63.35 15.5K
09:54 63.35 63.35 63.35 63.35 0.9K
09:55 63.25 63.28 63.25 63.27 2.6K
09:56 63.27 63.27 63.27 63.27 0.6K
09:57 63.29 63.29 63.29 63.29 0.7K
09:58 63.30 63.30 63.30 63.30 0.9K
09:59 63.30 63.31 63.29 63.31 5.9K
10:00 63.31 63.46 63.31 63.44 26.3K
10:01 63.52 63.52 63.52 63.52 1.0K
10:02 63.61 63.61 63.50 63.52 13.2K
10:03 63.55 63.67 63.50 63.67 180.5K
10:04 63.69 63.69 63.69 63.69 0.9K
10:05 63.70 63.73 63.68 63.71 10.5K
10:06 63.71 63.77 63.71 63.75 2.8K
10:07 63.67 63.68 63.67 63.68 5.0K
10:08 63.64 63.72 63.63 63.72 5.3K
10:09 63.74 63.74 63.68 63.68 1.2K
10:10 63.62 63.62 63.60 63.60 1.9K
10:12 63.59 63.65 63.59 63.65 1.2K
10:13 63.63 63.67 63.58 63.64 4.1K
10:14 63.60 63.65 63.59 63.59 1.8K
10:15 63.57 63.57 63.57 63.57 0.7K
10:16 63.57 63.57 63.57 63.57 0.4K
10:17 63.57 63.59 63.55 63.58 11.5K
10:18 63.68 63.68 63.68 63.68 1.6K
10:20 63.68 63.68 63.68 63.68 0.7K
10:21 63.66 63.66 63.66 63.66 1.2K
10:22 63.66 63.67 63.66 63.67 3.3K
10:23 63.69 63.69 63.60 63.61 12.1K
10:24 63.60 63.61 63.50 63.50 28.0K
10:25 63.58 63.71 63.58 63.60 19.6K
10:26 63.66 63.83 63.66 63.81 106.1K
10:27 63.89 63.89 63.89 63.89 1.0K
10:29 63.91 63.95 63.91 63.95 1.6K
10:30 63.95 63.95 63.81 63.81 4.1K
10:31 63.89 63.89 63.89 63.89 0.6K
10:32 63.82 63.82 63.82 63.82 0.5K
10:33 63.86 63.86 63.86 63.86 0.5K
10:34 63.90 63.96 63.87 63.96 1.9K
10:35 63.94 63.94 63.90 63.92 18.3K
10:36 63.92 63.93 63.91 63.91 2.7K
10:37 63.95 63.96 63.92 63.96 3.0K
10:38 63.91 63.91 63.86 63.86 1.5K
10:39 63.86 63.86 63.79 63.83 2.5K
10:40 63.82 63.82 63.79 63.79 2.5K
10:41 63.77 63.80 63.77 63.80 1.1K
10:42 63.78 63.85 63.78 63.80 308.9K
10:43 63.77 63.82 63.77 63.82 3.0K
10:44 63.78 63.87 63.74 63.85 11.6K
10:45 63.88 63.93 63.88 63.93 1.4K
10:46 63.89 63.90 63.89 63.90 1.5K
10:47 63.87 63.87 63.83 63.83 3.2K
10:48 63.83 63.83 63.83 63.83 2.8K
10:50 63.83 63.83 63.73 63.73 15.4K
10:51 63.66 63.66 63.66 63.66 0.9K
10:52 63.62 63.62 63.62 63.62 0.9K
10:53 63.65 63.69 63.61 63.69 6.4K
10:54 63.64 63.64 63.64 63.64 2.3K
10:55 63.60 63.60 63.60 63.60 7.1K
10:56 63.61 63.61 63.59 63.59 5.8K
10:57 63.58 63.60 63.58 63.60 1.0K
10:58 63.59 63.65 63.56 63.56 2.3K
10:59 63.54 63.54 63.52 63.53 10.0K
11:00 63.50 63.55 63.50 63.55 1.3K
11:01 63.54 63.60 63.54 63.57 3.9K
11:02 63.58 63.58 63.55 63.55 2.2K
11:03 63.52 63.58 63.52 63.58 1.8K
11:04 63.63 63.63 63.62 63.62 3.6K
11:05 63.56 63.57 63.56 63.57 0.9K
11:06 63.57 63.57 63.55 63.55 2.0K
11:07 63.52 63.55 63.49 63.49 22.3K
11:08 63.53 63.53 63.53 63.53 1.7K
11:09 63.53 63.53 63.53 63.53 2.5K
11:10 63.53 63.53 63.50 63.50 5.0K
11:11 63.45 63.45 63.44 63.45 5.1K
11:12 63.48 63.50 63.46 63.46 6.1K
11:13 63.48 63.48 63.44 63.44 4.8K
11:14 63.46 63.46 63.46 63.46 0.5K
11:15 63.45 63.45 63.45 63.45 0.6K
11:16 63.47 63.51 63.47 63.51 1.0K
11:17 63.55 63.55 63.55 63.55 2.1K
11:18 63.54 63.54 63.50 63.51 87.6K
11:19 63.50 63.50 63.42 63.43 5.2K
11:20 63.44 63.47 63.44 63.44 4.3K
11:21 63.44 63.44 63.43 63.43 2.4K
11:22 63.53 63.55 63.53 63.55 9.9K
11:23 63.55 63.55 63.55 63.55 2.6K
11:24 63.60 63.62 63.60 63.62 1.8K
11:25 63.61 63.61 63.61 63.61 0.7K
11:26 63.64 63.66 63.64 63.66 3.6K
11:27 63.72 63.79 63.72 63.76 16.2K
11:28 63.76 63.76 63.70 63.70 15.1K
11:29 63.70 63.70 63.70 63.70 1.5K
11:30 63.70 63.72 63.66 63.72 18.5K
11:31 63.73 63.80 63.73 63.80 32.5K
11:33 63.83 63.83 63.78 63.78 2.2K
11:35 63.76 63.76 63.75 63.75 1.7K
11:36 63.82 63.82 63.82 63.82 0.7K
11:37 63.86 63.86 63.82 63.82 2.1K
11:38 63.81 63.81 63.81 63.81 1.9K
11:39 63.78 63.78 63.78 63.78 0.8K
11:40 63.79 63.80 63.79 63.80 1.3K
11:41 63.81 63.81 63.77 63.80 7.2K
11:42 63.80 63.82 63.80 63.82 10.4K
11:43 63.84 63.84 63.83 63.83 1.0K
11:44 63.86 63.92 63.86 63.92 1.2K
11:45 63.89 63.89 63.89 63.89 0.7K
11:46 63.85 63.87 63.84 63.87 3.2K
11:47 63.87 63.90 63.87 63.90 0.5K
11:48 63.88 63.88 63.85 63.87 7.1K
11:50 63.83 63.83 63.81 63.81 2.7K
11:52 63.78 63.78 63.71 63.71 3.4K
11:53 63.70 63.70 63.70 63.70 2.1K
11:54 63.76 63.76 63.76 63.76 0.7K
11:55 63.71 63.71 63.71 63.71 2.9K
11:58 63.73 63.75 63.73 63.75 0.4K
12:00 63.75 63.78 63.71 63.71 3.4K
12:02 63.72 63.72 63.72 63.72 0.3K
12:03 63.72 63.72 63.68 63.68 1.0K
12:04 63.68 63.68 63.68 63.68 9.0K
12:05 63.65 63.65 63.65 63.65 0.9K
12:07 63.67 63.67 63.62 63.62 0.8K
12:08 63.66 63.66 63.66 63.66 1.9K
12:09 63.65 63.67 63.65 63.67 0.6K
12:10 63.65 63.65 63.65 63.65 0.8K
12:11 63.66 63.66 63.64 63.66 2.1K
12:13 63.70 63.70 63.66 63.68 1.4K
12:14 63.70 63.70 63.70 63.70 5.1K
12:15 63.71 63.71 63.71 63.71 1.7K
12:16 63.71 63.71 63.71 63.71 0.3K
12:17 63.71 63.71 63.67 63.71 2.1K
12:18 63.72 63.72 63.72 63.72 2.7K
12:19 63.72 63.75 63.72 63.73 1.5K
12:20 63.73 63.75 63.72 63.75 1.1K
12:21 63.75 63.77 63.75 63.77 1.4K
12:22 63.78 63.78 63.78 63.78 1.0K
12:23 63.77 63.77 63.74 63.74 4.8K
12:24 63.75 63.75 63.75 63.75 0.4K
12:25 63.76 63.80 63.76 63.80 3.3K
12:26 63.80 63.82 63.80 63.82 1.6K
12:27 63.82 63.84 63.82 63.84 0.3K
12:28 63.84 63.84 63.83 63.83 0.8K
12:29 63.84 63.87 63.84 63.87 0.8K
12:30 63.88 63.88 63.88 63.88 0.7K
12:32 63.87 63.89 63.87 63.89 1.1K
12:33 63.91 63.91 63.86 63.86 2.2K
12:34 63.85 63.85 63.85 63.85 5.4K
12:35 63.87 63.87 63.86 63.86 0.5K
12:36 63.87 63.88 63.87 63.88 3.3K
12:37 63.88 63.89 63.88 63.88 4.1K
12:38 63.88 63.93 63.88 63.93 5.8K
12:39 63.94 63.94 63.90 63.90 2.0K
12:40 63.92 63.92 63.92 63.92 0.8K
12:41 63.93 63.93 63.93 63.93 1.3K
12:42 63.93 63.95 63.93 63.95 1.2K
12:43 63.94 63.94 63.93 63.94 4.2K
12:44 63.94 63.94 63.93 63.93 1.2K
12:45 63.93 63.94 63.93 63.93 3.0K
12:46 63.95 63.95 63.93 63.94 1.3K
12:47 63.92 63.92 63.89 63.89 6.4K
12:48 63.85 63.85 63.85 63.85 2.3K
12:49 63.82 63.82 63.82 63.82 0.6K
12:51 63.82 63.82 63.79 63.80 3.3K
12:52 63.81 63.81 63.81 63.81 0.2K
12:53 63.81 63.81 63.81 63.81 0.3K
12:54 63.79 63.81 63.79 63.79 1.1K
12:55 63.77 63.79 63.77 63.78 3.0K
12:56 63.76 63.76 63.75 63.75 2.0K
12:57 63.76 63.78 63.76 63.78 1.1K
12:58 63.77 63.77 63.77 63.77 1.8K
12:59 63.80 63.80 63.80 63.80 0.2K
13:00 63.75 63.92 63.75 63.92 13.0K
13:01 63.93 64.01 63.93 64.01 5.2K
13:02 64.01 64.01 64.01 64.01 1.0K
13:03 64.01 64.01 63.96 63.97 2.3K
13:04 63.96 63.96 63.96 63.96 0.6K
13:05 63.96 63.96 63.92 63.92 9.7K
13:06 63.90 63.90 63.90 63.90 1.4K
13:07 63.85 63.85 63.83 63.83 1.7K
13:08 63.85 63.89 63.83 63.86 0.8K
13:09 63.86 63.86 63.82 63.86 1.9K
13:10 63.91 63.91 63.91 63.91 1.6K
13:11 63.91 63.94 63.91 63.94 0.6K
13:12 63.94 63.95 63.91 63.95 2.4K
13:13 63.95 63.95 63.95 63.95 0.5K
13:14 63.97 63.97 63.94 63.94 4.0K
13:15 63.94 63.96 63.94 63.94 2.7K
13:16 63.93 63.95 63.93 63.95 7.8K
13:17 63.95 63.95 63.95 63.95 1.1K
13:18 63.95 63.95 63.90 63.90 5.2K
13:19 63.89 63.89 63.84 63.84 2.2K
13:20 63.85 63.85 63.85 63.85 1.1K
13:21 63.82 63.89 63.82 63.87 1.3K
13:22 63.89 63.89 63.89 63.89 0.2K
13:23 63.89 63.91 63.89 63.91 0.6K
13:24 63.91 63.91 63.89 63.89 0.5K
13:25 63.90 63.91 63.90 63.91 2.2K
13:26 63.91 63.91 63.86 63.87 3.7K
13:29 63.88 63.90 63.87 63.90 1.1K
13:30 63.90 63.90 63.86 63.87 3.8K
13:32 63.85 63.85 63.85 63.85 0.7K
13:33 63.87 63.87 63.86 63.86 0.9K
13:34 63.88 63.88 63.88 63.88 4.0K
13:35 63.88 63.88 63.87 63.87 1.5K
13:36 63.89 63.89 63.89 63.89 1.1K
13:37 63.92 63.92 63.92 63.92 0.2K
13:38 63.93 63.93 63.93 63.93 1.7K
13:39 63.99 63.99 63.99 63.99 0.2K
13:40 63.99 63.99 63.99 63.99 1.6K
13:41 63.99 63.99 63.99 63.99 0.6K
13:42 63.99 64.00 63.99 64.00 0.6K
13:43 63.98 64.00 63.98 64.00 1.1K
13:44 64.00 64.05 64.00 64.01 1.1K
13:45 64.01 64.01 64.01 64.01 0.8K
13:46 64.01 64.05 63.96 63.96 9.0K
13:47 63.96 63.96 63.94 63.94 3.0K
13:48 63.95 63.96 63.93 63.93 2.9K
13:49 63.95 63.96 63.95 63.96 1.7K
13:50 63.96 63.96 63.96 63.96 1.2K
13:51 63.96 63.96 63.96 63.96 0.6K
13:52 63.98 63.98 63.98 63.98 1.8K
13:53 63.99 63.99 63.99 63.99 5.9K
13:54 64.05 64.05 64.02 64.02 1.8K
13:55 64.04 64.04 64.02 64.03 1.8K
13:56 64.04 64.04 64.04 64.04 1.0K
13:57 64.02 64.03 63.98 63.98 6.1K
13:59 63.98 64.00 63.96 63.96 4.9K
14:00 63.97 63.97 63.97 63.97 1.1K
14:01 63.93 63.93 63.93 63.93 2.4K
14:02 63.91 63.91 63.91 63.91 2.4K
14:03 63.92 63.93 63.92 63.93 0.8K
14:05 63.93 63.95 63.93 63.95 2.8K
14:06 63.92 63.94 63.92 63.94 0.8K
14:07 63.95 63.95 63.90 63.92 3.4K
14:08 63.90 63.90 63.90 63.90 0.9K
14:09 63.86 63.86 63.86 63.86 2.2K
14:10 63.83 63.83 63.83 63.83 0.6K
14:11 63.83 63.83 63.80 63.80 2.8K
14:12 63.82 63.82 63.81 63.82 1.8K
14:13 63.83 63.86 63.83 63.86 1.2K
14:15 63.85 63.87 63.84 63.85 1.4K
14:16 63.87 63.87 63.85 63.85 1.7K
14:18 63.88 63.88 63.86 63.86 0.5K
14:19 63.88 63.88 63.86 63.86 1.5K
14:20 63.88 63.88 63.88 63.88 0.4K
14:21 63.89 63.89 63.89 63.89 1.9K
14:22 63.91 63.91 63.83 63.83 6.6K
14:23 63.83 63.83 63.79 63.79 2.8K
14:24 63.81 63.81 63.81 63.81 0.2K
14:25 63.82 63.82 63.81 63.82 0.6K
14:26 63.82 63.82 63.79 63.79 2.2K
14:28 63.75 63.78 63.75 63.78 1.2K
14:29 63.77 63.77 63.77 63.77 0.4K
14:30 63.81 63.81 63.81 63.81 2.1K
14:31 63.79 63.79 63.78 63.77 0.8K
14:32 63.81 63.85 63.81 63.84 1.1K
14:33 63.84 63.84 63.84 63.84 1.0K
14:34 63.90 63.90 63.90 63.90 0.8K
14:35 63.90 63.90 63.85 63.85 3.9K
14:36 63.85 63.87 63.85 63.85 0.9K
14:37 63.84 63.84 63.81 63.81 2.9K
14:38 63.81 63.81 63.74 63.74 4.0K
14:39 63.74 63.74 63.74 63.74 0.1K
14:40 63.77 63.80 63.77 63.80 1.3K
14:41 63.79 63.79 63.77 63.77 0.9K
14:42 63.76 63.76 63.76 63.76 1.0K
14:43 63.76 63.76 63.76 63.76 0.1K
14:44 63.74 63.74 63.73 63.73 2.1K
14:45 63.73 63.76 63.73 63.76 3.6K
14:48 63.83 63.83 63.81 63.81 2.2K
14:49 63.83 63.86 63.83 63.84 1.0K
14:50 63.88 63.89 63.86 63.89 2.2K
14:51 63.83 63.86 63.83 63.86 1.0K
14:52 63.85 63.90 63.85 63.89 3.7K
14:53 63.93 63.96 63.93 63.94 3.1K
14:54 63.94 63.94 63.92 63.92 1.5K
14:55 63.94 63.94 63.92 63.92 1.9K
14:56 63.87 63.88 63.87 63.88 6.2K
14:57 63.88 63.89 63.88 63.88 1.7K
14:58 63.87 63.87 63.87 63.87 0.4K
14:59 63.86 63.87 63.86 63.87 2.2K
15:00 63.86 63.90 63.86 63.90 1.5K
15:01 63.92 63.92 63.92 63.92 3.7K
15:02 63.94 63.94 63.94 63.94 0.2K
15:03 63.94 63.96 63.94 63.96 0.8K
15:04 63.94 63.94 63.91 63.91 3.3K
15:05 63.91 63.91 63.90 63.91 1.6K
15:06 63.91 63.92 63.91 63.92 2.7K
15:07 63.92 63.95 63.92 63.95 5.8K
15:08 63.95 63.95 63.91 63.92 5.2K
15:09 63.94 63.94 63.92 63.94 3.7K
15:10 63.95 63.95 63.94 63.95 6.0K
15:11 63.92 63.92 63.91 63.91 8.3K
15:12 63.89 63.89 63.87 63.87 6.8K
15:13 63.87 63.87 63.85 63.85 3.7K
15:14 63.85 63.85 63.84 63.84 2.7K
15:15 63.84 63.84 63.81 63.81 5.7K
15:16 63.77 63.77 63.76 63.77 1.5K
15:17 63.74 63.78 63.74 63.78 3.6K
15:18 63.77 63.83 63.77 63.83 3.2K
15:20 63.80 63.81 63.80 63.81 1.9K
15:21 63.81 63.81 63.74 63.74 4.5K
15:22 63.73 63.77 63.73 63.76 2.9K
15:23 63.74 63.74 63.74 63.74 0.6K
15:24 63.75 63.75 63.75 63.75 1.2K
15:25 63.75 63.75 63.71 63.71 15.6K
15:26 63.70 63.71 63.69 63.69 3.6K
15:27 63.67 63.67 63.64 63.66 5.6K
15:28 63.67 63.67 63.66 63.66 2.1K
15:29 63.66 63.66 63.65 63.65 4.4K
15:30 63.65 63.65 63.64 63.64 4.4K
15:31 63.64 63.64 63.63 63.63 3.6K
15:32 63.63 63.63 63.63 63.63 8.9K
15:33 63.63 63.63 63.61 63.61 4.5K
15:34 63.61 63.61 63.61 63.61 3.1K
15:35 63.61 63.62 63.60 63.60 3.7K
15:36 63.60 63.60 63.59 63.59 10.0K
15:37 63.59 63.59 63.57 63.57 4.0K
15:38 63.54 63.54 63.54 63.54 5.6K
15:39 63.54 63.61 63.54 63.61 16.5K
15:40 63.62 63.65 63.62 63.65 9.5K
15:41 63.71 63.73 63.68 63.68 9.9K
15:42 63.68 63.68 63.65 63.65 5.2K
15:43 63.65 63.68 63.65 63.68 7.0K
15:44 63.68 63.70 63.68 63.70 2.2K
15:45 63.70 63.75 63.70 63.75 6.7K
15:46 63.76 63.77 63.75 63.75 5.5K
15:47 63.74 63.75 63.71 63.71 9.7K
15:48 63.70 63.70 63.61 63.61 6.1K
15:49 63.62 63.68 63.62 63.68 11.2K
15:50 63.70 63.73 63.68 63.73 20.0K
15:51 63.72 63.73 63.70 63.70 13.5K
15:52 63.70 63.70 63.63 63.69 15.2K
15:53 63.69 63.74 63.69 63.74 22.7K
15:54 63.75 63.80 63.75 63.80 13.9K
15:55 63.79 63.79 63.71 63.76 29.3K
15:56 63.76 63.77 63.70 63.70 37.9K
15:57 63.68 63.72 63.68 63.72 23.3K
15:58 63.74 63.79 63.74 63.79 49.1K
15:59 63.79 63.79 63.75 63.75 956.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available