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 62.20 62.34 62.20 62.34 21.2K
09:31 62.34 62.34 62.25 62.25 2.0K
09:32 62.27 62.45 62.27 62.45 4.1K
09:33 62.32 62.43 62.32 62.42 1.5K
09:34 62.37 62.37 62.37 62.37 0.8K
09:35 62.41 62.41 62.32 62.32 1.6K
09:36 62.39 62.39 62.39 62.39 1.2K
09:37 62.36 62.36 62.35 62.35 1.6K
09:38 62.31 62.36 62.25 62.25 1.9K
09:39 62.17 62.32 62.17 62.30 1.4K
09:40 62.27 62.27 62.24 62.24 5.1K
09:41 62.32 62.32 62.22 62.23 6.5K
09:42 62.28 62.28 62.21 62.21 25.1K
09:43 62.23 62.23 62.14 62.16 9.1K
09:44 62.19 62.19 62.11 62.19 17.7K
09:45 62.19 62.25 62.04 62.21 21.3K
09:46 62.20 62.20 62.16 62.16 8.7K
09:47 62.16 62.23 62.12 62.23 8.9K
09:48 62.20 62.23 62.20 62.21 12.8K
09:49 62.22 62.22 62.17 62.17 1.8K
09:50 62.18 62.18 62.18 62.18 1.8K
09:51 62.23 62.27 62.23 62.25 1.8K
09:52 62.21 62.21 62.13 62.13 3.4K
09:53 62.13 62.13 62.09 62.09 2.3K
09:54 62.05 62.06 62.01 62.01 5.5K
09:55 62.00 62.00 61.85 61.85 9.9K
09:56 61.86 61.91 61.84 61.87 5.8K
09:57 61.84 61.87 61.77 61.87 10.2K
09:58 61.85 61.85 61.82 61.82 1.5K
09:59 61.82 61.86 61.82 61.86 2.8K
10:00 61.82 61.82 61.69 61.69 7.6K
10:01 61.69 61.70 61.64 61.67 3.0K
10:02 61.73 61.80 61.71 61.74 9.9K
10:03 61.72 61.73 61.69 61.73 4.0K
10:04 61.65 61.75 61.65 61.75 3.1K
10:05 61.75 61.75 61.65 61.65 2.4K
10:06 61.59 61.68 61.59 61.68 2.4K
10:07 61.65 61.70 61.61 61.68 6.5K
10:08 61.67 61.71 61.67 61.71 4.5K
10:09 61.74 61.79 61.74 61.79 3.0K
10:10 61.84 61.84 61.70 61.71 2.8K
10:11 61.74 61.77 61.74 61.77 2.2K
10:12 61.66 61.70 61.66 61.70 0.7K
10:13 61.69 61.69 61.65 61.65 2.3K
10:14 61.65 61.67 61.63 61.67 3.6K
10:15 61.70 61.70 61.65 61.65 2.2K
10:16 61.62 61.63 61.62 61.63 5.6K
10:17 61.54 61.54 61.41 61.49 50.7K
10:18 61.46 61.49 61.43 61.48 4.2K
10:19 61.50 61.50 61.41 61.45 8.1K
10:20 61.45 61.45 61.41 61.44 5.2K
10:21 61.44 61.44 61.34 61.37 3.2K
10:22 61.29 61.31 61.25 61.31 6.6K
10:23 61.34 61.34 61.31 61.32 5.5K
10:24 61.29 61.35 61.29 61.35 3.9K
10:25 61.35 61.35 61.25 61.31 4.0K
10:26 61.35 61.35 61.34 61.34 3.6K
10:27 61.35 61.42 61.35 61.42 4.1K
10:28 61.37 61.38 61.35 61.37 2.0K
10:29 61.35 61.37 61.34 61.37 3.5K
10:30 61.37 61.37 61.37 61.37 0.4K
10:31 61.33 61.33 61.33 61.33 1.2K
10:32 61.30 61.30 61.29 61.29 1.5K
10:33 61.29 61.29 61.28 61.28 3.3K
10:34 61.28 61.28 61.17 61.17 5.8K
10:35 61.24 61.26 61.21 61.21 4.1K
10:36 61.21 61.29 61.18 61.29 4.1K
10:37 61.29 61.29 61.20 61.20 2.8K
10:38 61.25 61.25 61.25 61.25 2.9K
10:39 61.27 61.27 61.27 61.27 1.6K
10:40 61.22 61.22 61.22 61.22 1.4K
10:41 61.16 61.16 61.12 61.15 1.3K
10:42 61.15 61.17 61.08 61.17 26.6K
10:43 61.17 61.26 61.14 61.19 3.8K
10:44 61.23 61.23 61.23 61.23 2.1K
10:45 61.22 61.23 61.22 61.23 3.2K
10:46 61.23 61.23 61.23 61.23 2.7K
10:47 61.20 61.21 61.19 61.21 6.9K
10:49 61.18 61.24 61.18 61.24 4.4K
10:50 61.18 61.19 61.15 61.19 4.6K
10:51 61.20 61.30 61.20 61.30 6.1K
10:52 61.35 61.35 61.35 61.35 1.3K
10:53 61.35 61.35 61.30 61.30 3.8K
10:54 61.28 61.28 61.28 61.28 0.8K
10:55 61.26 61.28 61.26 61.28 6.0K
10:56 61.25 61.31 61.25 61.31 2.3K
10:58 61.31 61.31 61.30 61.30 0.5K
10:59 61.30 61.30 61.26 61.26 3.1K
11:00 61.27 61.33 61.27 61.32 11.6K
11:01 61.32 61.32 61.26 61.26 8.8K
11:02 61.24 61.24 61.21 61.21 4.7K
11:03 61.22 61.23 61.20 61.20 3.9K
11:04 61.19 61.19 61.15 61.15 2.8K
11:05 61.15 61.19 61.15 61.19 9.8K
11:07 61.17 61.19 61.17 61.19 8.0K
11:08 61.19 61.19 61.18 61.18 0.9K
11:09 61.22 61.24 61.21 61.23 6.4K
11:10 61.22 61.22 61.21 61.21 2.6K
11:11 61.17 61.22 61.17 61.17 6.8K
11:12 61.19 61.20 61.16 61.18 3.5K
11:13 61.19 61.28 61.19 61.26 2.3K
11:14 61.28 61.28 61.28 61.28 1.6K
11:15 61.28 61.30 61.26 61.26 4.1K
11:16 61.23 61.26 61.22 61.26 4.5K
11:17 61.26 61.28 61.26 61.28 9.4K
11:18 61.31 61.31 61.28 61.30 7.9K
11:19 61.31 61.35 61.31 61.35 4.8K
11:20 61.35 61.40 61.35 61.40 3.8K
11:21 61.40 61.40 61.39 61.40 3.3K
11:22 61.37 61.37 61.34 61.34 3.9K
11:23 61.36 61.36 61.36 61.36 2.6K
11:24 61.32 61.32 61.29 61.31 3.5K
11:25 61.31 61.31 61.31 61.31 1.5K
11:26 61.31 61.38 61.31 61.35 14.7K
11:27 61.28 61.28 61.24 61.24 40.2K
11:28 61.16 61.16 61.14 61.15 1.5K
11:29 61.17 61.25 61.17 61.23 7.7K
11:30 61.27 61.28 61.26 61.28 5.5K
11:31 61.25 61.27 61.25 61.27 3.7K
11:32 61.26 61.29 61.26 61.29 2.9K
11:33 61.34 61.34 61.34 61.34 2.2K
11:34 61.33 61.33 61.33 61.33 1.3K
11:35 61.37 61.40 61.37 61.40 5.1K
11:36 61.35 61.36 61.35 61.35 5.2K
11:37 61.35 61.35 61.33 61.35 3.2K
11:38 61.29 61.29 61.26 61.26 3.5K
11:39 61.28 61.37 61.28 61.37 5.6K
11:40 61.37 61.43 61.37 61.43 2.1K
11:41 61.37 61.37 61.37 61.37 3.6K
11:42 61.31 61.31 61.29 61.29 1.5K
11:43 61.32 61.32 61.32 61.32 1.3K
11:44 61.32 61.32 61.29 61.29 2.1K
11:46 61.31 61.32 61.31 61.32 3.4K
11:47 61.30 61.31 61.29 61.29 3.2K
11:48 61.31 61.35 61.31 61.33 4.6K
11:49 61.33 61.33 61.33 61.33 2.8K
11:50 61.33 61.33 61.33 61.33 3.0K
11:51 61.33 61.33 61.28 61.28 4.1K
11:52 61.28 61.28 61.24 61.26 3.0K
11:53 61.26 61.30 61.26 61.29 3.3K
11:54 61.29 61.29 61.27 61.27 1.7K
11:55 61.27 61.27 61.27 61.27 1.1K
11:58 61.23 61.24 61.23 61.24 2.6K
12:00 61.24 61.24 61.24 61.24 1.2K
12:01 61.21 61.21 61.21 61.21 0.4K
12:02 61.21 61.21 61.16 61.16 4.6K
12:03 61.19 61.25 61.19 61.25 7.6K
12:04 61.24 61.24 61.24 61.24 2.9K
12:05 61.26 61.27 61.24 61.27 1.5K
12:06 61.24 61.24 61.24 61.24 0.8K
12:07 61.24 61.24 61.24 61.24 1.8K
12:08 61.27 61.27 61.27 61.27 1.6K
12:09 61.27 61.32 61.27 61.32 3.8K
12:10 61.31 61.31 61.30 61.30 4.1K
12:11 61.30 61.30 61.28 61.29 5.0K
12:12 61.32 61.32 61.31 61.31 4.3K
12:13 61.30 61.30 61.30 61.30 1.0K
12:15 61.30 61.32 61.30 61.32 2.5K
12:16 61.31 61.31 61.24 61.29 7.0K
12:17 61.25 61.25 61.25 61.25 0.5K
12:18 61.25 61.25 61.23 61.23 1.2K
12:19 61.23 61.23 61.22 61.22 0.9K
12:20 61.23 61.26 61.23 61.26 6.8K
12:21 61.26 61.26 61.24 61.26 2.7K
12:22 61.24 61.24 61.24 61.24 0.8K
12:23 61.23 61.23 61.22 61.22 3.4K
12:24 61.16 61.16 61.16 61.16 0.3K
12:25 61.20 61.20 61.19 61.19 1.7K
12:26 61.19 61.19 61.18 61.18 3.3K
12:27 61.17 61.21 61.17 61.21 13.7K
12:28 61.23 61.24 61.21 61.21 4.4K
12:29 61.17 61.17 61.17 61.17 1.3K
12:30 61.20 61.24 61.20 61.24 3.0K
12:32 61.28 61.28 61.28 61.28 1.9K
12:34 61.26 61.26 61.24 61.24 2.8K
12:35 61.24 61.24 61.22 61.23 3.1K
12:36 61.24 61.24 61.24 61.24 2.5K
12:37 61.22 61.24 61.22 61.24 1.6K
12:38 61.24 61.25 61.22 61.22 6.7K
12:39 61.23 61.27 61.23 61.24 4.1K
12:40 61.20 61.20 61.20 61.20 1.1K
12:41 61.21 61.21 61.21 61.21 1.6K
12:42 61.24 61.24 61.24 61.24 0.9K
12:43 61.27 61.27 61.25 61.25 6.9K
12:44 61.24 61.24 61.21 61.21 3.4K
12:46 61.21 61.21 61.21 61.21 2.3K
12:47 61.19 61.19 61.16 61.16 1.7K
12:48 61.17 61.17 61.11 61.11 9.3K
12:49 61.11 61.11 60.96 60.96 19.2K
12:50 60.98 60.99 60.97 60.99 6.8K
12:51 60.95 60.95 60.95 60.95 1.8K
12:52 60.93 60.93 60.93 60.93 0.1K
12:53 60.93 60.93 60.93 60.93 2.6K
12:54 60.93 60.98 60.93 60.98 8.2K
12:55 60.99 60.99 60.97 60.97 2.1K
12:56 60.97 60.97 60.94 60.97 1.5K
12:57 60.94 60.94 60.92 60.92 1.9K
12:58 60.91 60.94 60.91 60.94 7.8K
12:59 60.91 60.91 60.89 60.90 1.8K
13:00 60.89 60.93 60.89 60.93 2.3K
13:01 60.92 60.92 60.92 60.92 2.4K
13:02 60.90 60.90 60.87 60.88 5.4K
13:03 60.88 60.88 60.85 60.85 2.0K
13:04 60.85 60.85 60.78 60.83 7.6K
13:06 60.80 60.80 60.79 60.79 1.4K
13:07 60.79 60.85 60.77 60.85 7.8K
13:08 60.87 60.87 60.87 60.87 1.7K
13:09 60.91 60.91 60.90 60.90 2.4K
13:10 60.90 60.90 60.88 60.88 0.8K
13:11 60.88 60.88 60.83 60.84 2.5K
13:12 60.84 60.87 60.84 60.85 2.0K
13:13 60.87 60.91 60.87 60.91 3.4K
13:14 60.93 60.96 60.92 60.93 5.8K
13:16 60.85 60.85 60.85 60.85 0.5K
13:17 60.87 60.92 60.87 60.92 2.4K
13:18 60.93 60.93 60.92 60.92 1.4K
13:19 60.88 60.88 60.87 60.87 1.4K
13:20 60.86 60.86 60.84 60.84 2.5K
13:22 60.83 60.87 60.83 60.87 5.4K
13:24 60.83 60.83 60.80 60.82 4.9K
13:25 60.85 60.88 60.85 60.88 2.2K
13:26 60.86 60.86 60.86 60.86 1.7K
13:27 60.85 60.85 60.85 60.85 0.9K
13:28 60.84 60.84 60.84 60.84 1.1K
13:29 60.85 60.89 60.85 60.85 9.7K
13:30 60.85 60.85 60.85 60.85 0.6K
13:31 60.85 60.85 60.84 60.84 0.5K
13:32 60.83 60.83 60.81 60.81 5.2K
13:33 60.81 60.81 60.78 60.78 1.8K
13:34 60.77 60.79 60.77 60.79 2.9K
13:35 60.79 60.81 60.78 60.81 7.8K
13:36 60.81 60.82 60.81 60.82 2.5K
13:37 60.82 60.82 60.82 60.82 1.9K
13:38 60.82 60.83 60.82 60.82 2.5K
13:39 60.80 60.80 60.80 60.80 2.9K
13:40 60.82 60.82 60.79 60.80 4.3K
13:41 60.80 60.80 60.79 60.79 1.4K
13:42 60.79 60.79 60.79 60.79 1.8K
13:43 60.81 60.83 60.81 60.83 5.6K
13:44 60.85 60.85 60.82 60.82 7.9K
13:45 60.79 60.84 60.79 60.84 0.6K
13:46 60.79 60.79 60.79 60.79 2.1K
13:47 60.78 60.78 60.76 60.77 1.5K
13:48 60.77 60.77 60.75 60.75 1.6K
13:49 60.73 60.73 60.73 60.73 3.8K
13:50 60.69 60.69 60.68 60.69 5.0K
13:51 60.63 60.63 60.63 60.63 0.4K
13:52 60.63 60.66 60.63 60.66 8.5K
13:53 60.66 60.69 60.66 60.69 2.9K
13:54 60.67 60.67 60.66 60.67 5.8K
13:55 60.66 60.66 60.66 60.66 1.0K
13:56 60.65 60.65 60.65 60.65 3.6K
13:57 60.63 60.63 60.58 60.58 4.5K
13:58 60.58 60.58 60.58 60.58 2.7K
13:59 60.52 60.54 60.52 60.53 9.5K
14:00 60.54 60.54 60.47 60.47 5.0K
14:01 60.50 60.50 60.49 60.49 2.8K
14:02 60.49 60.50 60.47 60.49 2.5K
14:03 60.49 60.50 60.49 60.50 6.0K
14:04 60.47 60.47 60.43 60.46 8.7K
14:05 60.48 60.48 60.46 60.46 4.2K
14:06 60.46 60.50 60.45 60.49 6.4K
14:07 60.47 60.52 60.47 60.52 2.8K
14:08 60.50 60.53 60.50 60.51 3.6K
14:09 60.50 60.50 60.47 60.47 3.8K
14:10 60.47 60.47 60.43 60.45 4.2K
14:11 60.45 60.45 60.45 60.45 0.4K
14:12 60.45 60.46 60.44 60.46 3.8K
14:13 60.47 60.50 60.47 60.50 4.5K
14:14 60.50 60.55 60.50 60.55 3.2K
14:15 60.56 60.59 60.56 60.59 2.2K
14:16 60.61 60.64 60.61 60.64 3.2K
14:17 60.64 60.64 60.63 60.63 1.7K
14:18 60.64 60.64 60.63 60.64 5.0K
14:19 60.62 60.62 60.59 60.59 4.4K
14:20 60.55 60.55 60.54 60.54 5.9K
14:21 60.56 60.57 60.56 60.57 4.5K
14:22 60.58 60.58 60.56 60.56 4.0K
14:23 60.56 60.57 60.56 60.57 0.9K
14:24 60.57 60.57 60.52 60.52 5.6K
14:25 60.52 60.52 60.50 60.50 1.4K
14:26 60.53 60.53 60.50 60.50 4.6K
14:27 60.48 60.49 60.47 60.49 4.5K
14:28 60.43 60.43 60.34 60.38 16.4K
14:29 60.38 60.38 60.35 60.35 8.2K
14:30 60.35 60.39 60.33 60.33 6.8K
14:31 60.32 60.34 60.31 60.34 5.4K
14:32 60.34 60.39 60.34 60.36 5.2K
14:33 60.33 60.35 60.33 60.35 4.6K
14:34 60.36 60.36 60.30 60.32 7.6K
14:35 60.32 60.33 60.32 60.33 7.8K
14:36 60.33 60.33 60.33 60.33 1.5K
14:37 60.32 60.39 60.32 60.39 9.7K
14:38 60.40 60.40 60.35 60.35 7.2K
14:39 60.35 60.38 60.35 60.35 5.1K
14:40 60.37 60.40 60.37 60.40 2.1K
14:41 60.39 60.41 60.39 60.40 4.9K
14:42 60.41 60.41 60.37 60.37 4.5K
14:43 60.37 60.38 60.36 60.38 1.9K
14:44 60.39 60.39 60.34 60.37 2.5K
14:45 60.43 60.45 60.43 60.45 6.5K
14:46 60.43 60.47 60.43 60.43 92.7K
14:47 60.43 60.51 60.43 60.51 5.8K
14:48 60.48 60.49 60.48 60.49 5.9K
14:49 60.49 60.49 60.45 60.45 4.0K
14:50 60.43 60.43 60.42 60.42 4.6K
14:51 60.39 60.39 60.37 60.37 3.2K
14:52 60.38 60.42 60.38 60.42 5.3K
14:53 60.45 60.45 60.43 60.43 4.2K
14:54 60.43 60.43 60.39 60.43 7.9K
14:55 60.43 60.48 60.43 60.47 4.7K
14:56 60.47 60.47 60.43 60.43 4.3K
14:57 60.42 60.42 60.39 60.40 5.1K
14:58 60.38 60.38 60.36 60.38 5.3K
14:59 60.38 60.38 60.38 60.38 2.5K
15:00 60.35 60.42 60.33 60.42 8.4K
15:01 60.40 60.40 60.37 60.37 3.2K
15:02 60.37 60.37 60.35 60.35 10.6K
15:03 60.32 60.32 60.30 60.30 1.3K
15:04 60.33 60.34 60.31 60.31 4.4K
15:05 60.30 60.32 60.29 60.32 3.7K
15:06 60.32 60.33 60.32 60.32 5.1K
15:07 60.31 60.31 60.29 60.30 3.8K
15:08 60.30 60.30 60.28 60.29 3.3K
15:09 60.30 60.30 60.28 60.28 4.8K
15:10 60.25 60.25 60.22 60.22 4.8K
15:11 60.24 60.25 60.24 60.25 5.3K
15:12 60.24 60.26 60.24 60.24 3.1K
15:13 60.26 60.28 60.24 60.28 5.5K
15:14 60.33 60.33 60.29 60.29 5.6K
15:15 60.28 60.29 60.28 60.29 1.8K
15:16 60.29 60.30 60.28 60.28 3.0K
15:17 60.28 60.28 60.23 60.23 3.0K
15:18 60.23 60.23 60.20 60.22 3.6K
15:19 60.19 60.20 60.17 60.18 6.0K
15:20 60.17 60.17 60.15 60.17 5.6K
15:21 60.17 60.17 60.15 60.17 2.5K
15:22 60.18 60.20 60.17 60.20 7.5K
15:23 60.24 60.27 60.23 60.26 11.3K
15:24 60.24 60.24 60.23 60.23 5.2K
15:25 60.22 60.23 60.22 60.23 7.7K
15:26 60.24 60.24 60.23 60.23 2.1K
15:27 60.24 60.26 60.22 60.22 9.7K
15:28 60.20 60.24 60.20 60.24 6.1K
15:29 60.24 60.25 60.24 60.25 5.4K
15:30 60.25 60.26 60.25 60.26 2.8K
15:31 60.26 60.27 60.25 60.25 6.0K
15:32 60.27 60.30 60.26 60.30 5.4K
15:33 60.29 60.29 60.28 60.28 4.4K
15:34 60.26 60.26 60.24 60.24 5.3K
15:35 60.24 60.24 60.20 60.20 6.2K
15:36 60.19 60.19 60.13 60.15 7.8K
15:37 60.16 60.18 60.16 60.18 12.0K
15:38 60.18 60.18 60.15 60.17 9.4K
15:39 60.20 60.25 60.20 60.24 6.9K
15:40 60.23 60.25 60.21 60.25 9.6K
15:41 60.25 60.25 60.22 60.23 7.3K
15:42 60.23 60.26 60.22 60.22 9.1K
15:43 60.22 60.25 60.22 60.25 8.4K
15:44 60.25 60.25 60.20 60.21 16.6K
15:45 60.22 60.24 60.21 60.23 7.4K
15:46 60.23 60.23 60.21 60.21 6.3K
15:47 60.24 60.28 60.24 60.28 14.0K
15:48 60.27 60.27 60.24 60.24 17.2K
15:49 60.25 60.31 60.25 60.31 13.4K
15:50 60.32 60.37 60.32 60.36 19.6K
15:51 60.36 60.42 60.36 60.40 16.0K
15:52 60.41 60.43 60.39 60.41 18.4K
15:53 60.40 60.42 60.40 60.42 12.1K
15:54 60.42 60.42 60.39 60.39 21.5K
15:55 60.37 60.38 60.32 60.38 32.8K
15:56 60.39 60.39 60.34 60.35 25.0K
15:57 60.34 60.35 60.32 60.32 35.4K
15:58 60.32 60.32 60.31 60.31 45.1K
15:59 60.31 60.31 60.24 60.30 371.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available