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 62.83 62.83 62.83 62.83 11.4K
09:31 62.33 62.33 62.33 62.33 0.3K
09:33 62.51 62.62 62.51 62.62 1.7K
09:35 62.58 62.58 62.58 62.58 0.6K
09:37 62.75 62.75 62.71 62.71 2.0K
09:38 62.84 62.84 62.79 62.79 1.1K
09:39 62.83 62.84 62.71 62.71 3.0K
09:40 62.77 62.77 62.67 62.67 3.1K
09:42 62.65 62.65 62.59 62.59 2.3K
09:44 62.57 62.57 62.57 62.57 0.8K
09:45 62.52 62.54 62.41 62.41 1.2K
09:47 62.44 62.44 62.43 62.43 3.5K
09:49 62.45 62.48 62.45 62.47 1.8K
09:50 62.55 62.61 62.55 62.60 3.3K
09:52 62.57 62.57 62.52 62.52 2.3K
09:53 62.50 62.50 62.49 62.49 1.7K
09:55 62.48 62.48 62.48 62.48 4.8K
09:56 62.50 62.51 62.48 62.48 6.4K
09:57 62.47 62.48 62.46 62.47 3.7K
09:58 62.48 62.48 62.48 62.48 0.2K
09:59 62.47 62.47 62.47 62.47 0.1K
10:00 62.47 62.48 62.43 62.44 12.2K
10:01 62.44 62.47 62.43 62.47 12.7K
10:02 62.48 62.48 62.47 62.47 2.4K
10:03 62.48 62.48 62.48 62.48 3.1K
10:04 62.48 62.55 62.48 62.49 8.4K
10:05 62.50 62.50 62.45 62.50 13.3K
10:06 62.42 62.44 62.36 62.36 1.2K
10:07 62.40 62.40 62.36 62.36 2.7K
10:08 62.33 62.39 62.33 62.38 1.7K
10:09 62.37 62.37 62.34 62.36 1.2K
10:10 62.39 62.46 62.39 62.46 2.6K
10:11 62.53 62.57 62.53 62.57 1.5K
10:12 62.60 62.60 62.58 62.60 1.0K
10:13 62.57 62.57 62.57 62.57 1.9K
10:14 62.52 62.53 62.52 62.53 1.8K
10:15 62.52 62.52 62.52 62.52 1.3K
10:17 62.52 62.52 62.52 62.52 0.3K
10:18 62.53 62.53 62.49 62.50 1.8K
10:19 62.52 62.52 62.52 62.52 1.1K
10:20 62.48 62.48 62.43 62.47 2.4K
10:21 62.44 62.44 62.44 62.44 0.8K
10:22 62.45 62.47 62.45 62.45 2.4K
10:23 62.45 62.45 62.45 62.45 0.5K
10:24 62.44 62.45 62.44 62.45 1.4K
10:25 62.44 62.44 62.42 62.43 1.1K
10:26 62.43 62.43 62.39 62.40 2.5K
10:27 62.42 62.42 62.40 62.40 0.5K
10:28 62.45 62.45 62.40 62.41 4.8K
10:29 62.41 62.41 62.35 62.36 2.1K
10:30 62.37 62.37 62.37 62.37 0.6K
10:31 62.38 62.38 62.38 62.38 2.1K
10:32 62.41 62.47 62.41 62.47 8.3K
10:33 62.45 62.47 62.45 62.47 2.6K
10:34 62.42 62.42 62.42 62.42 1.7K
10:35 62.45 62.45 62.43 62.43 3.8K
10:36 62.41 62.41 62.37 62.37 1.4K
10:37 62.36 62.42 62.36 62.42 3.3K
10:38 62.39 62.44 62.39 62.43 1.2K
10:39 62.47 62.47 62.47 62.47 1.2K
10:40 62.48 62.48 62.48 62.48 1.0K
10:41 62.50 62.50 62.50 62.50 1.6K
10:43 62.48 62.49 62.47 62.47 1.5K
10:44 62.49 62.49 62.49 62.49 0.5K
10:45 62.51 62.51 62.49 62.49 1.0K
10:46 62.48 62.48 62.48 62.48 1.3K
10:47 62.51 62.51 62.51 62.51 1.1K
10:48 62.51 62.51 62.51 62.51 0.3K
10:49 62.51 62.54 62.51 62.54 1.7K
10:52 62.54 62.54 62.54 62.54 0.8K
10:53 62.54 62.54 62.54 62.54 1.0K
10:54 62.57 62.57 62.55 62.55 3.3K
10:55 62.55 62.55 62.54 62.55 1.3K
10:56 62.55 62.55 62.54 62.54 6.3K
10:57 62.54 62.54 62.54 62.54 1.8K
10:58 62.56 62.56 62.56 62.56 1.5K
10:59 62.56 62.57 62.56 62.57 1.1K
11:00 62.58 62.59 62.58 62.58 0.8K
11:01 62.59 62.59 62.59 62.59 0.6K
11:02 62.59 62.59 62.59 62.59 0.3K
11:03 62.58 62.58 62.58 62.58 0.4K
11:04 62.59 62.59 62.56 62.56 2.3K
11:05 62.55 62.59 62.55 62.59 1.9K
11:06 62.59 62.59 62.55 62.56 3.4K
11:07 62.54 62.54 62.52 62.52 6.4K
11:08 62.48 62.50 62.48 62.50 1.6K
11:09 62.49 62.51 62.49 62.49 1.1K
11:11 62.49 62.51 62.48 62.48 3.5K
11:12 62.45 62.45 62.45 62.45 1.3K
11:13 62.45 62.45 62.45 62.45 1.6K
11:15 62.45 62.46 62.45 62.46 2.4K
11:16 62.52 62.58 62.52 62.58 1.8K
11:17 62.56 62.57 62.53 62.53 8.3K
11:20 62.53 62.55 62.53 62.55 2.7K
11:21 62.55 62.55 62.55 62.55 1.4K
11:22 62.53 62.53 62.53 62.53 0.6K
11:23 62.54 62.56 62.54 62.56 2.8K
11:24 62.54 62.55 62.54 62.55 1.4K
11:26 62.56 62.57 62.56 62.57 1.6K
11:27 62.59 62.59 62.58 62.59 2.7K
11:28 62.64 62.64 62.64 62.64 0.6K
11:29 62.64 62.64 62.60 62.61 2.4K
11:30 62.63 62.63 62.62 62.63 1.6K
11:31 62.64 62.66 62.64 62.64 3.1K
11:32 62.68 62.68 62.66 62.66 2.7K
11:33 62.66 62.66 62.66 62.66 0.4K
11:34 62.66 62.66 62.66 62.66 0.6K
11:35 62.66 62.69 62.66 62.69 1.7K
11:36 62.64 62.70 62.64 62.68 5.5K
11:37 62.73 62.73 62.73 62.73 0.7K
11:38 62.72 62.74 62.72 62.74 1.9K
11:39 62.76 62.76 62.76 62.76 0.7K
11:40 62.76 62.76 62.76 62.76 0.6K
11:41 62.76 62.76 62.73 62.73 2.3K
11:42 62.74 62.75 62.74 62.75 1.5K
11:43 62.77 62.77 62.76 62.76 3.9K
11:44 62.76 62.76 62.76 62.76 0.7K
11:45 62.79 62.80 62.79 62.80 1.1K
11:46 62.80 62.80 62.80 62.80 0.7K
11:47 62.82 62.83 62.82 62.83 2.2K
11:48 62.85 62.85 62.81 62.82 1.7K
11:49 62.82 62.82 62.78 62.78 1.8K
11:50 62.77 62.77 62.76 62.76 1.5K
11:51 62.74 62.76 62.74 62.74 1.8K
11:52 62.76 62.76 62.74 62.74 0.5K
11:53 62.74 62.74 62.72 62.72 2.0K
11:54 62.67 62.67 62.67 62.67 0.4K
11:55 62.69 62.69 62.62 62.64 2.2K
11:56 62.62 62.62 62.62 62.62 0.9K
11:57 62.66 62.66 62.66 62.66 0.5K
11:58 62.68 62.68 62.63 62.63 3.6K
12:00 62.64 62.67 62.64 62.65 1.0K
12:01 62.66 62.66 62.66 62.66 0.1K
12:02 62.65 62.71 62.65 62.71 3.4K
12:03 62.73 62.73 62.70 62.72 2.8K
12:04 62.72 62.73 62.72 62.73 1.2K
12:05 62.75 62.75 62.64 62.64 3.7K
12:06 62.64 62.64 62.64 62.64 0.4K
12:07 62.64 62.66 62.62 62.62 2.3K
12:08 62.72 62.74 62.72 62.74 1.3K
12:09 62.73 62.73 62.73 62.73 1.3K
12:10 62.71 62.72 62.70 62.70 0.9K
12:11 62.70 62.70 62.70 62.70 0.5K
12:12 62.72 62.72 62.69 62.69 2.1K
12:13 62.67 62.67 62.66 62.66 2.7K
12:14 62.65 62.65 62.65 62.65 1.1K
12:15 62.59 62.60 62.59 62.60 1.6K
12:16 62.60 62.63 62.60 62.61 10.2K
12:17 62.63 62.63 62.63 62.63 1.4K
12:18 62.68 62.68 62.68 62.68 0.4K
12:19 62.70 62.70 62.67 62.67 3.1K
12:21 62.68 62.68 62.66 62.66 1.0K
12:22 62.68 62.68 62.68 62.68 0.7K
12:23 62.67 62.67 62.65 62.65 1.2K
12:25 62.66 62.66 62.66 62.66 0.7K
12:26 62.65 62.65 62.64 62.64 1.3K
12:27 62.62 62.62 62.60 62.62 4.5K
12:28 62.62 62.62 62.59 62.59 1.6K
12:29 62.58 62.58 62.58 62.58 1.6K
12:30 62.60 62.60 62.60 62.60 1.3K
12:31 62.60 62.62 62.60 62.62 1.1K
12:32 62.59 62.61 62.59 62.61 0.7K
12:33 62.59 62.61 62.59 62.61 1.1K
12:34 62.61 62.62 62.61 62.62 7.0K
12:35 62.62 62.62 62.62 62.62 0.8K
12:36 62.56 62.61 62.54 62.61 11.8K
12:37 62.64 62.64 62.64 62.64 1.4K
12:38 62.69 62.73 62.69 62.73 2.6K
12:39 62.72 62.72 62.71 62.71 2.2K
12:41 62.70 62.70 62.69 62.69 0.6K
12:42 62.68 62.69 62.64 62.64 2.7K
12:43 62.64 62.66 62.64 62.66 2.1K
12:45 62.72 62.72 62.72 62.72 1.0K
12:46 62.74 62.75 62.72 62.72 1.7K
12:47 62.71 62.71 62.71 62.71 0.9K
12:48 62.66 62.66 62.63 62.63 1.4K
12:49 62.66 62.66 62.66 62.66 1.1K
12:50 62.63 62.63 62.63 62.63 1.2K
12:51 62.61 62.61 62.61 62.61 0.3K
12:52 62.61 62.61 62.61 62.61 0.6K
12:53 62.58 62.58 62.58 62.58 1.3K
12:54 62.56 62.56 62.56 62.56 1.5K
12:55 62.53 62.56 62.53 62.56 0.6K
12:56 62.56 62.56 62.53 62.53 1.1K
12:57 62.55 62.55 62.55 62.55 0.4K
12:58 62.56 62.56 62.52 62.52 0.6K
12:59 62.52 62.52 62.47 62.47 1.6K
13:00 62.47 62.47 62.40 62.40 9.7K
13:01 62.40 62.42 62.40 62.42 1.7K
13:02 62.42 62.44 62.42 62.44 3.9K
13:03 62.47 62.47 62.47 62.47 0.6K
13:04 62.45 62.47 62.45 62.47 1.9K
13:05 62.47 62.47 62.42 62.42 5.0K
13:06 62.41 62.41 62.41 62.41 1.4K
13:07 62.41 62.43 62.40 62.40 1.6K
13:08 62.41 62.44 62.41 62.44 2.3K
13:09 62.41 62.41 62.41 62.41 1.2K
13:10 62.45 62.45 62.44 62.45 3.8K
13:11 62.45 62.45 62.44 62.44 4.9K
13:12 62.44 62.46 62.44 62.46 0.4K
13:13 62.46 62.48 62.46 62.46 5.5K
13:14 62.47 62.47 62.47 62.47 0.2K
13:15 62.47 62.47 62.45 62.46 3.5K
13:16 62.51 62.51 62.48 62.48 3.2K
13:17 62.48 62.48 62.48 62.48 0.5K
13:18 62.48 62.48 62.45 62.45 1.5K
13:19 62.46 62.46 62.46 62.46 0.1K
13:20 62.42 62.42 62.40 62.40 1.5K
13:21 62.42 62.42 62.42 62.42 0.6K
13:22 62.42 62.42 62.42 62.42 0.3K
13:23 62.42 62.42 62.41 62.41 0.6K
13:24 62.40 62.41 62.40 62.41 1.5K
13:25 62.41 62.41 62.41 62.41 0.4K
13:26 62.41 62.41 62.41 62.41 0.7K
13:27 62.41 62.44 62.41 62.41 6.5K
13:29 62.48 62.48 62.48 62.48 0.8K
13:30 62.47 62.47 62.46 62.46 2.9K
13:31 62.46 62.46 62.46 62.46 0.4K
13:32 62.47 62.48 62.47 62.47 2.0K
13:33 62.47 62.53 62.47 62.50 8.5K
13:35 62.47 62.47 62.47 62.47 2.6K
13:36 62.47 62.48 62.45 62.45 1.3K
13:37 62.45 62.45 62.45 62.45 0.9K
13:39 62.45 62.45 62.45 62.45 0.4K
13:40 62.45 62.45 62.40 62.40 2.0K
13:41 62.42 62.42 62.42 62.42 0.3K
13:42 62.41 62.42 62.41 62.42 1.7K
13:43 62.41 62.41 62.39 62.39 1.3K
13:44 62.40 62.41 62.40 62.41 2.4K
13:45 62.45 62.45 62.45 62.45 2.1K
13:46 62.43 62.43 62.39 62.41 3.4K
13:47 62.43 62.43 62.42 62.42 1.6K
13:48 62.42 62.43 62.42 62.43 1.1K
13:50 62.42 62.42 62.42 62.42 0.8K
13:51 62.43 62.43 62.42 62.42 3.7K
13:54 62.39 62.41 62.39 62.41 3.9K
13:56 62.39 62.39 62.39 62.39 0.2K
13:57 62.40 62.40 62.36 62.36 1.5K
13:58 62.38 62.38 62.33 62.33 1.7K
13:59 62.36 62.36 62.35 62.35 1.2K
14:00 62.32 62.32 62.31 62.31 2.4K
14:01 62.34 62.34 62.32 62.33 6.0K
14:02 62.38 62.38 62.36 62.36 2.1K
14:03 62.36 62.36 62.34 62.34 1.6K
14:04 62.36 62.36 62.33 62.33 5.2K
14:05 62.30 62.30 62.27 62.27 3.1K
14:06 62.28 62.28 62.24 62.28 11.6K
14:08 62.31 62.31 62.31 62.31 0.5K
14:09 62.30 62.32 62.30 62.32 1.9K
14:10 62.31 62.32 62.30 62.30 4.1K
14:11 62.26 62.31 62.26 62.31 1.8K
14:12 62.30 62.30 62.29 62.29 2.5K
14:13 62.30 62.30 62.29 62.29 2.2K
14:14 62.30 62.30 62.28 62.29 2.0K
14:15 62.28 62.31 62.28 62.31 4.2K
14:16 62.31 62.31 62.31 62.31 1.2K
14:17 62.32 62.32 62.30 62.30 4.4K
14:18 62.27 62.28 62.27 62.28 0.9K
14:19 62.28 62.28 62.28 62.28 0.5K
14:20 62.27 62.27 62.24 62.25 2.5K
14:21 62.26 62.26 62.24 62.24 2.2K
14:22 62.24 62.26 62.24 62.26 3.4K
14:23 62.25 62.25 62.25 62.25 2.6K
14:24 62.25 62.27 62.25 62.27 4.4K
14:25 62.27 62.27 62.25 62.25 1.7K
14:26 62.26 62.26 62.24 62.24 1.7K
14:27 62.22 62.22 62.22 62.22 1.0K
14:28 62.21 62.24 62.21 62.24 2.6K
14:29 62.24 62.26 62.24 62.26 5.1K
14:30 62.26 62.26 62.26 62.26 2.6K
14:31 62.27 62.28 62.25 62.25 3.7K
14:32 62.26 62.26 62.26 62.26 0.9K
14:33 62.26 62.26 62.25 62.25 2.4K
14:34 62.23 62.26 62.23 62.26 2.0K
14:35 62.22 62.22 62.22 62.22 1.1K
14:36 62.23 62.25 62.23 62.24 4.1K
14:37 62.23 62.23 62.22 62.22 5.3K
14:38 62.27 62.28 62.27 62.27 2.3K
14:39 62.28 62.28 62.27 62.27 2.5K
14:40 62.25 62.25 62.25 62.25 2.4K
14:41 62.25 62.25 62.25 62.25 1.0K
14:42 62.26 62.28 62.26 62.28 2.0K
14:43 62.28 62.29 62.28 62.29 0.9K
14:44 62.28 62.29 62.28 62.29 1.3K
14:45 62.29 62.29 62.29 62.29 0.4K
14:46 62.29 62.29 62.26 62.26 3.3K
14:47 62.27 62.27 62.27 62.27 0.4K
14:48 62.27 62.27 62.27 62.27 1.8K
14:51 62.28 62.29 62.27 62.27 4.2K
14:52 62.27 62.27 62.26 62.27 3.5K
14:53 62.28 62.28 62.27 62.27 3.1K
14:54 62.27 62.27 62.27 62.27 1.1K
14:55 62.27 62.28 62.27 62.27 1.9K
14:56 62.24 62.24 62.24 62.24 4.2K
14:57 62.26 62.27 62.26 62.26 3.2K
14:58 62.24 62.27 62.21 62.21 5.4K
14:59 62.23 62.23 62.23 62.23 0.2K
15:00 62.22 62.22 62.19 62.20 14.6K
15:01 62.20 62.20 62.19 62.19 5.1K
15:02 62.18 62.18 62.16 62.16 2.6K
15:03 62.16 62.18 62.15 62.18 4.9K
15:04 62.18 62.18 62.18 62.18 4.8K
15:06 62.18 62.18 62.13 62.13 5.4K
15:07 62.14 62.16 62.14 62.15 4.1K
15:08 62.15 62.15 62.15 62.15 3.8K
15:09 62.16 62.16 62.15 62.16 2.4K
15:10 62.16 62.18 62.16 62.18 2.8K
15:11 62.19 62.21 62.19 62.21 3.9K
15:12 62.23 62.26 62.23 62.26 11.9K
15:13 62.26 62.26 62.24 62.25 11.3K
15:14 62.25 62.30 62.25 62.30 9.7K
15:15 62.30 62.32 62.30 62.32 8.2K
15:16 62.31 62.32 62.30 62.30 5.5K
15:17 62.31 62.32 62.31 62.31 1.7K
15:18 62.33 62.34 62.31 62.33 13.5K
15:19 62.34 62.34 62.31 62.31 13.9K
15:20 62.32 62.34 62.31 62.34 9.4K
15:21 62.34 62.39 62.34 62.38 7.6K
15:22 62.38 62.38 62.36 62.37 10.3K
15:23 62.37 62.37 62.33 62.35 12.6K
15:24 62.34 62.34 62.32 62.33 9.7K
15:25 62.34 62.34 62.32 62.32 11.1K
15:26 62.32 62.33 62.32 62.33 1.0K
15:27 62.32 62.38 62.32 62.38 8.1K
15:28 62.39 62.39 62.37 62.37 10.2K
15:29 62.37 62.39 62.35 62.39 9.4K
15:30 62.39 62.39 62.37 62.37 7.2K
15:31 62.42 62.42 62.42 62.42 2.3K
15:33 62.42 62.44 62.42 62.44 1.9K
15:34 62.43 62.46 62.43 62.45 7.5K
15:35 62.45 62.45 62.43 62.43 7.1K
15:36 62.46 62.46 62.46 62.46 4.8K
15:37 62.46 62.46 62.46 62.46 0.9K
15:38 62.47 62.47 62.46 62.46 2.0K
15:39 62.46 62.54 62.46 62.54 10.9K
15:40 62.54 62.54 62.49 62.50 9.6K
15:41 62.52 62.52 62.51 62.52 5.8K
15:42 62.53 62.53 62.50 62.51 7.8K
15:43 62.51 62.53 62.51 62.53 3.7K
15:44 62.53 62.54 62.52 62.52 4.7K
15:45 62.52 62.54 62.52 62.53 8.3K
15:46 62.53 62.62 62.53 62.62 6.0K
15:47 62.63 62.63 62.57 62.57 7.1K
15:48 62.57 62.57 62.56 62.56 7.0K
15:49 62.57 62.58 62.56 62.56 8.6K
15:50 62.59 62.60 62.58 62.59 18.6K
15:51 62.59 62.62 62.59 62.59 11.0K
15:52 62.60 62.60 62.52 62.53 16.5K
15:53 62.53 62.61 62.52 62.60 13.7K
15:54 62.60 62.61 62.59 62.59 10.7K
15:55 62.53 62.54 62.49 62.52 22.7K
15:56 62.53 62.55 62.51 62.55 20.2K
15:57 62.55 62.56 62.53 62.53 14.3K
15:58 62.53 62.56 62.53 62.55 32.6K
15:59 62.59 62.59 62.52 62.54 370.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available