ISE Cyber Security NTR

HXRNTR
🏛️ usa →
844.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 754.65 754.66 754.65 754.66 0.0K
09:30 754.42 754.42 750.82 751.45 0.0K
09:31 751.30 751.69 751.30 751.69 0.0K
09:32 751.67 751.99 751.62 751.99 0.0K
09:33 751.88 752.14 751.71 752.03 0.0K
09:34 752.01 752.61 752.01 752.61 0.0K
09:35 752.67 752.80 752.59 752.80 0.0K
09:36 752.81 753.64 752.81 753.60 0.0K
09:37 753.58 753.59 752.87 753.08 0.0K
09:38 753.12 753.95 753.04 753.94 0.0K
09:39 753.92 754.54 753.92 753.95 0.0K
09:40 753.95 753.95 753.07 753.07 0.0K
09:41 752.94 753.25 752.94 753.23 0.0K
09:42 753.24 753.56 753.24 753.40 0.0K
09:43 753.41 753.45 753.03 753.03 0.0K
09:44 753.03 753.39 753.03 753.39 0.0K
09:45 753.28 753.39 753.23 753.39 0.0K
09:46 753.38 753.39 753.27 753.39 0.0K
09:47 753.49 753.97 753.49 753.94 0.0K
09:48 753.94 754.09 753.92 753.99 0.0K
09:49 753.99 754.24 753.98 754.23 0.0K
09:50 754.24 754.28 753.87 753.87 0.0K
09:51 753.88 754.01 753.66 754.01 0.0K
09:52 754.00 754.00 753.32 753.32 0.0K
09:53 753.30 753.32 752.90 752.90 0.0K
09:54 752.94 753.26 752.93 753.02 0.0K
09:55 753.02 753.02 752.58 752.58 0.0K
09:56 752.59 752.90 752.59 752.82 0.0K
09:57 752.79 752.79 752.52 752.56 0.0K
09:58 752.48 752.52 752.36 752.52 0.0K
09:59 752.58 752.77 752.56 752.73 0.0K
10:00 752.89 753.10 752.89 752.98 0.0K
10:01 753.00 753.02 752.79 752.80 0.0K
10:02 752.55 752.55 752.39 752.46 0.0K
10:03 752.45 752.50 752.40 752.48 0.0K
10:04 752.49 753.13 752.48 753.13 0.0K
10:05 753.12 753.56 753.10 753.51 0.0K
10:06 753.51 753.99 753.51 753.92 0.0K
10:07 753.93 753.96 753.68 753.68 0.0K
10:08 753.71 753.72 753.39 753.39 0.0K
10:09 753.32 753.32 752.83 752.83 0.0K
10:10 752.85 752.85 752.30 752.30 0.0K
10:11 752.30 752.48 752.16 752.16 0.0K
10:12 752.16 752.26 752.16 752.18 0.0K
10:13 752.17 752.17 751.69 751.69 0.0K
10:14 751.84 752.09 751.82 752.08 0.0K
10:15 752.08 752.37 752.07 752.26 0.0K
10:16 752.26 752.49 752.20 752.33 0.0K
10:17 752.34 752.66 752.34 752.66 0.0K
10:18 752.65 753.17 752.65 753.17 0.0K
10:19 753.19 753.61 753.19 753.61 0.0K
10:20 753.60 753.64 753.37 753.42 0.0K
10:21 753.42 753.48 753.40 753.46 0.0K
10:22 753.47 753.57 753.43 753.47 0.0K
10:23 753.47 754.05 753.47 754.05 0.0K
10:24 754.05 754.10 754.03 754.10 0.0K
10:25 754.10 754.38 754.06 754.38 0.0K
10:26 754.40 754.47 754.31 754.41 0.0K
10:27 754.48 754.63 754.43 754.46 0.0K
10:28 754.41 754.49 754.25 754.25 0.0K
10:29 754.26 754.39 754.16 754.39 0.0K
10:30 754.38 754.60 754.33 754.60 0.0K
10:31 754.57 754.57 754.20 754.23 0.0K
10:32 754.24 754.24 753.91 753.92 0.0K
10:33 753.93 753.93 753.81 753.81 0.0K
10:34 753.80 753.80 753.52 753.55 0.0K
10:35 753.50 753.61 753.49 753.49 0.0K
10:36 753.51 753.57 753.47 753.49 0.0K
10:37 753.51 753.90 753.44 753.83 0.0K
10:38 753.83 754.13 753.82 754.13 0.0K
10:39 754.13 754.15 753.80 753.80 0.0K
10:40 753.80 753.89 753.71 753.86 0.0K
10:41 753.84 753.84 753.44 753.44 0.0K
10:42 753.43 753.52 753.25 753.28 0.0K
10:43 753.29 753.29 753.16 753.16 0.0K
10:44 753.14 753.31 753.14 753.29 0.0K
10:45 753.29 753.30 753.08 753.19 0.0K
10:46 753.20 753.49 753.20 753.49 0.0K
10:47 753.49 753.63 753.47 753.61 0.0K
10:48 753.60 753.61 753.43 753.52 0.0K
10:49 753.53 753.75 753.53 753.66 0.0K
10:50 753.66 753.76 753.65 753.76 0.0K
10:51 753.77 753.91 753.76 753.85 0.0K
10:52 753.75 754.11 753.75 754.11 0.0K
10:53 754.10 754.50 754.10 754.50 0.0K
10:54 754.50 754.70 754.47 754.63 0.0K
10:55 754.63 754.91 754.63 754.91 0.0K
10:56 754.89 754.99 754.81 754.99 0.0K
10:57 754.99 755.14 754.87 755.11 0.0K
10:58 755.10 755.30 755.09 755.28 0.0K
10:59 755.28 755.46 755.28 755.45 0.0K
11:00 755.45 755.63 755.45 755.63 0.0K
11:01 755.62 755.63 755.48 755.63 0.0K
11:02 755.73 756.23 755.73 756.20 0.0K
11:03 756.19 756.27 756.18 756.26 0.0K
11:04 756.28 756.41 756.28 756.35 0.0K
11:05 756.36 756.56 756.33 756.54 0.0K
11:06 756.55 756.65 756.55 756.64 0.0K
11:07 756.65 756.75 756.65 756.73 0.0K
11:08 756.75 756.75 756.52 756.53 0.0K
11:09 756.63 756.74 756.59 756.59 0.0K
11:10 756.63 756.73 756.61 756.61 0.0K
11:11 756.67 756.68 756.58 756.63 0.0K
11:12 756.63 756.90 756.63 756.75 0.0K
11:13 756.76 756.86 756.76 756.84 0.0K
11:14 756.84 756.87 756.51 756.56 0.0K
11:15 756.55 756.56 756.46 756.53 0.0K
11:16 756.50 756.56 756.39 756.40 0.0K
11:17 756.40 756.63 756.39 756.63 0.0K
11:18 756.69 756.71 756.61 756.61 0.0K
11:19 756.63 756.71 756.60 756.71 0.0K
11:20 756.67 756.71 756.64 756.64 0.0K
11:21 756.64 756.64 756.53 756.64 0.0K
11:22 756.65 756.72 756.48 756.50 0.0K
11:23 756.49 756.51 756.19 756.24 0.0K
11:24 756.25 756.29 756.15 756.29 0.0K
11:25 756.29 756.47 756.29 756.46 0.0K
11:26 756.47 756.48 756.38 756.39 0.0K
11:27 756.51 756.54 756.43 756.49 0.0K
11:28 756.49 756.57 756.47 756.56 0.0K
11:29 756.61 756.73 756.58 756.67 0.0K
11:30 756.69 756.71 756.52 756.54 0.0K
11:31 756.54 756.63 756.53 756.59 0.0K
11:32 756.60 756.83 756.59 756.83 0.0K
11:33 756.84 756.95 756.84 756.88 0.0K
11:34 756.88 756.95 756.88 756.95 0.0K
11:35 756.95 757.03 756.91 756.91 0.0K
11:36 756.85 756.89 756.74 756.87 0.0K
11:37 756.72 756.74 756.68 756.68 0.0K
11:38 756.68 756.72 756.57 756.69 0.0K
11:39 756.69 756.78 756.69 756.75 0.0K
11:40 756.73 756.74 756.48 756.50 0.0K
11:41 756.58 756.71 756.51 756.57 0.0K
11:42 756.67 756.67 756.44 756.45 0.0K
11:43 756.45 756.48 756.39 756.48 0.0K
11:44 756.48 756.50 756.38 756.38 0.0K
11:45 756.38 756.38 756.06 756.07 0.0K
11:46 756.05 756.29 756.05 756.06 0.0K
11:47 756.05 756.05 755.85 755.85 0.0K
11:48 755.91 755.96 755.84 755.94 0.0K
11:49 755.92 756.26 755.92 756.25 0.0K
11:50 756.26 756.33 756.26 756.29 0.0K
11:51 756.29 756.29 756.18 756.21 0.0K
11:52 756.21 756.23 756.05 756.06 0.0K
11:53 756.08 756.08 755.94 756.00 0.0K
11:54 755.99 756.00 755.73 755.84 0.0K
11:55 755.84 755.90 755.81 755.86 0.0K
11:56 755.74 755.76 755.68 755.68 0.0K
11:57 755.69 755.73 755.63 755.73 0.0K
11:58 755.72 755.72 755.31 755.31 0.0K
11:59 755.30 755.30 755.19 755.25 0.0K
12:00 755.21 755.21 755.07 755.12 0.0K
12:01 755.12 755.22 755.11 755.18 0.0K
12:02 755.25 755.48 755.25 755.48 0.0K
12:03 755.40 755.64 755.40 755.64 0.0K
12:04 755.65 755.68 755.63 755.64 0.0K
12:05 755.66 755.75 755.58 755.58 0.0K
12:06 755.57 755.75 755.57 755.75 0.0K
12:07 755.74 756.08 755.71 756.08 0.0K
12:08 756.10 756.20 756.07 756.16 0.0K
12:09 756.16 756.36 756.16 756.30 0.0K
12:10 756.30 756.37 756.29 756.37 0.0K
12:11 756.38 756.43 756.37 756.41 0.0K
12:12 756.44 756.44 756.39 756.44 0.0K
12:13 756.44 756.46 756.39 756.45 0.0K
12:14 756.45 756.54 756.41 756.50 0.0K
12:15 756.50 756.50 756.44 756.46 0.0K
12:16 756.44 756.47 756.37 756.45 0.0K
12:17 756.46 756.49 756.45 756.49 0.0K
12:18 756.49 756.62 756.49 756.53 0.0K
12:19 756.49 756.49 756.30 756.46 0.0K
12:20 756.45 756.45 756.34 756.40 0.0K
12:21 756.40 756.41 756.26 756.27 0.0K
12:22 756.25 756.27 756.16 756.27 0.0K
12:23 756.27 756.28 756.21 756.24 0.0K
12:24 756.25 756.25 756.13 756.17 0.0K
12:25 756.17 756.17 756.09 756.09 0.0K
12:26 756.11 756.48 756.09 756.48 0.0K
12:27 756.41 756.56 756.41 756.56 0.0K
12:28 756.56 756.86 756.55 756.86 0.0K
12:29 756.86 756.93 756.81 756.90 0.0K
12:30 756.90 756.94 756.90 756.94 0.0K
12:31 756.93 756.94 756.64 756.65 0.0K
12:32 756.65 756.65 756.55 756.63 0.0K
12:33 756.69 756.77 756.68 756.69 0.0K
12:34 756.69 756.71 756.59 756.60 0.0K
12:35 756.60 756.60 756.53 756.53 0.0K
12:36 756.51 756.56 756.43 756.56 0.0K
12:37 756.57 756.92 756.57 756.90 0.0K
12:38 756.90 757.14 756.83 757.13 0.0K
12:39 757.12 757.29 757.12 757.27 0.0K
12:40 757.27 757.27 757.14 757.14 0.0K
12:41 757.15 757.15 757.06 757.14 0.0K
12:42 757.14 757.27 757.08 757.27 0.0K
12:43 757.23 757.55 757.22 757.55 0.0K
12:44 757.55 757.55 757.47 757.51 0.0K
12:45 757.55 757.90 757.55 757.86 0.0K
12:46 757.85 757.92 757.69 757.77 0.0K
12:47 757.79 757.93 757.78 757.78 0.0K
12:48 757.78 757.81 757.76 757.78 0.0K
12:49 757.71 757.71 757.56 757.58 0.0K
12:50 757.58 757.75 757.58 757.74 0.0K
12:51 757.74 757.83 757.72 757.78 0.0K
12:52 757.78 757.87 757.78 757.87 0.0K
12:53 757.87 757.87 757.76 757.83 0.0K
12:54 757.83 757.90 757.79 757.81 0.0K
12:55 757.81 757.98 757.81 757.96 0.0K
12:56 757.95 758.06 757.92 758.00 0.0K
12:57 758.00 758.34 758.00 758.34 0.0K
12:58 758.34 758.51 758.32 758.51 0.0K
12:59 758.50 758.52 758.38 758.47 0.0K
13:00 758.49 758.55 758.46 758.46 0.0K
13:01 758.46 758.46 758.42 758.44 0.0K
13:02 758.44 758.44 758.28 758.29 0.0K
13:03 758.27 758.30 758.18 758.18 0.0K
13:04 758.18 758.42 758.18 758.42 0.0K
13:05 758.41 758.41 758.19 758.19 0.0K
13:06 758.18 758.51 758.18 758.50 0.0K
13:07 758.51 758.52 758.31 758.39 0.0K
13:08 758.32 758.32 757.89 757.93 0.0K
13:09 757.92 758.16 757.92 758.16 0.0K
13:10 758.14 758.48 758.14 758.44 0.0K
13:11 758.43 758.44 758.23 758.23 0.0K
13:12 758.23 758.36 758.23 758.32 0.0K
13:13 758.31 758.43 758.31 758.41 0.0K
13:14 758.39 758.40 758.33 758.33 0.0K
13:15 758.33 758.44 758.30 758.42 0.0K
13:16 758.41 758.41 758.17 758.21 0.0K
13:17 758.22 758.28 758.21 758.28 0.0K
13:18 758.27 758.55 758.27 758.55 0.0K
13:19 758.58 758.76 758.58 758.76 0.0K
13:20 758.75 758.79 758.61 758.61 0.0K
13:21 758.62 758.62 758.43 758.43 0.0K
13:22 758.46 758.49 758.33 758.37 0.0K
13:23 758.38 758.39 758.30 758.30 0.0K
13:24 758.23 758.33 758.21 758.29 0.0K
13:25 758.30 758.33 758.18 758.33 0.0K
13:26 758.33 758.44 758.29 758.44 0.0K
13:27 758.45 758.50 758.42 758.46 0.0K
13:28 758.45 758.50 758.40 758.50 0.0K
13:29 758.49 758.49 758.24 758.24 0.0K
13:30 758.24 758.25 758.13 758.13 0.0K
13:31 758.12 758.12 757.96 757.99 0.0K
13:32 757.99 758.01 757.98 757.98 0.0K
13:33 758.00 758.06 757.98 758.06 0.0K
13:34 758.04 758.04 757.81 757.84 0.0K
13:35 757.84 757.84 757.75 757.77 0.0K
13:36 757.74 757.86 757.70 757.82 0.0K
13:37 757.79 757.91 757.71 757.91 0.0K
13:38 757.89 757.91 757.75 757.77 0.0K
13:39 757.77 757.79 757.73 757.74 0.0K
13:40 757.74 757.77 757.69 757.76 0.0K
13:41 757.76 757.76 757.40 757.40 0.0K
13:42 757.40 757.43 757.37 757.38 0.0K
13:43 757.40 757.46 757.40 757.44 0.0K
13:44 757.44 757.44 757.39 757.40 0.0K
13:45 757.39 757.40 757.34 757.40 0.0K
13:46 757.40 757.40 757.35 757.35 0.0K
13:47 757.39 757.46 757.33 757.46 0.0K
13:48 757.46 757.48 757.40 757.40 0.0K
13:49 757.42 757.78 757.42 757.78 0.0K
13:50 757.79 757.79 757.71 757.71 0.0K
13:51 757.71 757.72 757.50 757.50 0.0K
13:52 757.53 757.53 757.37 757.37 0.0K
13:53 757.38 757.38 757.28 757.30 0.0K
13:54 757.29 757.36 757.28 757.35 0.0K
13:55 757.35 757.35 757.31 757.31 0.0K
13:56 757.32 757.33 757.32 757.32 0.0K
13:57 757.31 757.38 757.27 757.37 0.0K
13:58 757.37 757.39 757.18 757.22 0.0K
13:59 757.23 757.23 757.05 757.07 0.0K
14:00 757.07 757.08 756.87 756.88 0.0K
14:01 756.89 756.93 756.76 756.76 0.0K
14:02 756.79 757.01 756.79 756.95 0.0K
14:03 756.96 757.18 756.95 757.17 0.0K
14:04 757.17 757.22 757.14 757.21 0.0K
14:05 757.21 757.40 757.21 757.36 0.0K
14:06 757.42 757.51 757.24 757.50 0.0K
14:07 757.50 757.56 757.44 757.44 0.0K
14:08 757.44 757.46 757.40 757.40 0.0K
14:09 757.41 757.43 757.38 757.41 0.0K
14:10 757.46 757.72 757.46 757.71 0.0K
14:11 757.73 757.82 757.73 757.79 0.0K
14:12 757.80 757.80 757.67 757.75 0.0K
14:13 757.76 757.81 757.74 757.80 0.0K
14:14 757.81 757.82 757.64 757.80 0.0K
14:15 757.80 757.82 757.65 757.65 0.0K
14:16 757.64 757.64 757.22 757.22 0.0K
14:17 757.22 757.22 757.09 757.12 0.0K
14:18 757.12 757.18 757.09 757.18 0.0K
14:19 757.18 757.25 757.08 757.08 0.0K
14:20 757.08 757.08 757.05 757.06 0.0K
14:21 757.07 757.07 756.86 756.86 0.0K
14:22 756.87 756.87 756.77 756.85 0.0K
14:23 756.86 756.89 756.82 756.82 0.0K
14:24 756.82 756.91 756.82 756.91 0.0K
14:25 756.90 757.03 756.86 757.00 0.0K
14:26 757.00 757.12 756.99 757.10 0.0K
14:27 757.10 757.19 757.10 757.19 0.0K
14:28 757.18 757.20 757.14 757.14 0.0K
14:29 757.12 757.12 757.05 757.09 0.0K
14:30 757.08 757.16 756.99 757.14 0.0K
14:31 757.14 757.27 757.14 757.22 0.0K
14:32 757.24 757.41 757.24 757.41 0.0K
14:33 757.41 757.48 757.41 757.45 0.0K
14:34 757.46 757.59 757.45 757.58 0.0K
14:35 757.59 757.65 757.49 757.49 0.0K
14:36 757.49 757.53 757.47 757.49 0.0K
14:37 757.49 757.50 757.42 757.44 0.0K
14:38 757.44 757.46 757.44 757.46 0.0K
14:39 757.46 757.58 757.46 757.56 0.0K
14:40 757.52 757.56 757.38 757.54 0.0K
14:41 757.55 757.75 757.55 757.74 0.0K
14:42 757.74 757.88 757.54 757.54 0.0K
14:43 757.53 757.73 757.47 757.73 0.0K
14:44 757.74 757.95 757.67 757.91 0.0K
14:45 757.92 758.40 757.90 758.40 0.0K
14:46 758.40 758.40 758.33 758.33 0.0K
14:47 758.33 758.55 758.33 758.54 0.0K
14:48 758.55 758.56 758.50 758.56 0.0K
14:49 758.55 758.55 758.48 758.54 0.0K
14:50 758.56 758.68 758.56 758.68 0.0K
14:51 758.68 758.75 758.60 758.60 0.0K
14:52 758.60 758.66 758.50 758.66 0.0K
14:53 758.73 758.87 758.73 758.83 0.0K
14:54 758.83 758.91 758.80 758.88 0.0K
14:55 758.86 758.97 758.83 758.89 0.0K
14:56 758.90 758.97 758.81 758.81 0.0K
14:57 758.81 758.84 758.76 758.84 0.0K
14:58 758.84 758.84 758.71 758.71 0.0K
14:59 758.71 758.77 758.67 758.68 0.0K
15:00 758.46 758.86 758.44 758.80 0.0K
15:01 758.78 758.82 758.71 758.73 0.0K
15:02 758.72 758.72 758.68 758.72 0.0K
15:03 758.73 758.77 758.72 758.75 0.0K
15:04 758.76 758.76 758.74 758.76 0.0K
15:05 758.77 758.88 758.77 758.85 0.0K
15:06 758.85 758.90 758.81 758.90 0.0K
15:07 758.91 759.06 758.90 759.06 0.0K
15:08 759.09 759.11 758.99 759.02 0.0K
15:09 759.00 759.07 759.00 759.00 0.0K
15:10 758.99 758.99 758.70 758.70 0.0K
15:11 758.68 758.68 758.53 758.53 0.0K
15:12 758.54 758.57 758.44 758.44 0.0K
15:13 758.44 758.45 758.35 758.39 0.0K
15:14 758.42 758.44 758.37 758.42 0.0K
15:15 758.43 758.54 758.43 758.46 0.0K
15:16 758.47 758.57 758.46 758.50 0.0K
15:17 758.50 758.51 758.44 758.50 0.0K
15:18 758.48 758.63 758.43 758.63 0.0K
15:19 758.62 758.76 758.62 758.74 0.0K
15:20 758.74 758.74 758.66 758.69 0.0K
15:21 758.70 758.75 758.64 758.64 0.0K
15:22 758.66 758.66 758.58 758.58 0.0K
15:23 758.58 758.70 758.56 758.70 0.0K
15:24 758.70 758.74 758.66 758.71 0.0K
15:25 758.71 758.75 758.68 758.74 0.0K
15:26 758.77 758.78 758.54 758.54 0.0K
15:27 758.53 758.54 758.37 758.37 0.0K
15:28 758.37 758.40 758.31 758.31 0.0K
15:29 758.29 758.36 758.29 758.36 0.0K
15:30 758.37 758.62 758.36 758.62 0.0K
15:31 758.61 758.78 758.60 758.78 0.0K
15:32 758.78 758.81 758.67 758.72 0.0K
15:33 758.70 758.91 758.70 758.71 0.0K
15:34 758.75 759.01 758.75 759.01 0.0K
15:35 759.05 759.18 759.03 759.18 0.0K
15:36 759.18 759.37 759.18 759.37 0.0K
15:37 759.43 759.60 759.43 759.57 0.0K
15:38 759.58 759.75 759.49 759.75 0.0K
15:39 759.72 759.72 759.62 759.67 0.0K
15:40 759.67 759.69 759.64 759.68 0.0K
15:41 759.67 759.73 759.58 759.59 0.0K
15:42 759.56 759.56 759.39 759.49 0.0K
15:43 759.48 759.54 759.40 759.54 0.0K
15:44 759.53 759.73 759.53 759.57 0.0K
15:45 759.57 759.66 759.57 759.60 0.0K
15:46 759.66 759.72 759.64 759.68 0.0K
15:47 759.69 759.80 759.69 759.77 0.0K
15:48 759.77 759.93 759.76 759.90 0.0K
15:49 759.96 760.02 759.89 759.92 0.0K
15:50 759.96 760.27 759.96 760.26 0.0K
15:51 760.27 760.60 760.27 760.60 0.0K
15:52 760.57 760.59 760.48 760.57 0.0K
15:53 760.67 760.92 760.67 760.78 0.0K
15:54 760.77 760.78 760.54 760.57 0.0K
15:55 760.44 760.44 759.80 759.80 0.0K
15:56 759.76 759.78 759.65 759.68 0.0K
15:57 759.67 759.80 759.64 759.73 0.0K
15:58 759.75 759.93 759.66 759.66 0.0K
15:59 759.72 759.90 759.60 759.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available