ISE Cyber Security NTR

HXRNTR
🏛️ usa →
860.87
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 753.90 753.96 753.90 753.96 0.0K
09:30 754.35 764.87 754.35 764.11 0.0K
09:31 764.21 764.32 763.21 763.35 0.0K
09:32 763.31 763.31 762.94 763.14 0.0K
09:33 763.20 763.20 761.58 761.63 0.0K
09:34 761.64 761.73 760.09 760.18 0.0K
09:35 760.21 760.54 760.00 760.54 0.0K
09:36 760.57 760.61 759.84 759.97 0.0K
09:37 759.91 759.97 759.72 759.76 0.0K
09:38 759.82 759.89 759.53 759.84 0.0K
09:39 759.87 759.88 758.97 758.97 0.0K
09:40 759.07 759.35 758.99 759.12 0.0K
09:41 759.15 759.22 758.84 758.84 0.0K
09:42 758.80 758.80 757.92 758.05 0.0K
09:43 757.94 758.32 757.92 757.92 0.0K
09:44 757.94 758.00 757.43 757.84 0.0K
09:45 757.80 758.23 757.80 758.15 0.0K
09:46 758.24 758.72 758.24 758.70 0.0K
09:47 758.68 758.74 758.23 758.23 0.0K
09:48 758.27 758.33 758.14 758.29 0.0K
09:49 758.29 758.35 758.17 758.35 0.0K
09:50 758.33 758.48 757.95 757.97 0.0K
09:51 758.19 758.19 757.89 758.11 0.0K
09:52 758.34 759.02 758.34 758.88 0.0K
09:53 758.90 759.05 758.78 758.79 0.0K
09:54 758.82 758.86 758.24 758.43 0.0K
09:55 758.57 758.74 758.55 758.55 0.0K
09:56 758.55 758.68 758.42 758.43 0.0K
09:57 758.46 758.46 757.72 757.72 0.0K
09:58 757.69 757.72 757.15 757.15 0.0K
09:59 757.01 757.01 756.09 756.39 0.0K
10:00 756.29 756.81 756.18 756.79 0.0K
10:01 756.77 756.78 756.36 756.58 0.0K
10:02 756.59 756.59 756.11 756.11 0.0K
10:03 756.12 756.12 755.34 755.34 0.0K
10:04 755.29 755.46 755.09 755.46 0.0K
10:05 755.46 756.30 755.45 756.30 0.0K
10:06 756.32 756.73 756.32 756.67 0.0K
10:07 756.70 756.96 756.66 756.84 0.0K
10:08 756.84 756.87 756.44 756.45 0.0K
10:09 756.38 756.48 756.32 756.32 0.0K
10:10 756.26 756.42 756.06 756.36 0.0K
10:11 756.42 756.42 755.95 756.09 0.0K
10:12 756.08 756.21 756.01 756.09 0.0K
10:13 756.09 756.23 756.00 756.17 0.0K
10:14 756.19 756.19 755.50 755.50 0.0K
10:15 755.48 755.50 755.36 755.38 0.0K
10:16 755.40 755.47 755.25 755.26 0.0K
10:17 755.28 755.63 755.27 755.53 0.0K
10:18 755.53 755.53 755.04 755.04 0.0K
10:19 755.05 755.44 755.02 755.39 0.0K
10:20 755.38 755.38 755.12 755.12 0.0K
10:21 755.03 755.03 754.20 754.32 0.0K
10:22 754.30 754.40 753.54 753.60 0.0K
10:23 753.62 753.91 753.59 753.91 0.0K
10:24 753.94 753.95 753.83 753.83 0.0K
10:25 753.70 754.10 753.66 753.77 0.0K
10:26 753.76 753.76 753.07 753.15 0.0K
10:27 753.15 753.15 752.87 753.05 0.0K
10:28 753.06 753.39 753.05 753.39 0.0K
10:29 753.34 754.11 753.34 754.11 0.0K
10:30 754.13 754.48 754.13 754.26 0.0K
10:31 754.26 754.52 754.19 754.52 0.0K
10:32 754.52 754.70 754.45 754.45 0.0K
10:33 754.42 754.57 754.41 754.55 0.0K
10:34 754.56 754.56 754.21 754.22 0.0K
10:35 754.24 754.35 754.18 754.34 0.0K
10:36 754.34 754.52 754.34 754.52 0.0K
10:37 754.52 754.63 754.44 754.62 0.0K
10:38 754.64 754.72 754.53 754.72 0.0K
10:39 754.72 755.04 754.72 755.00 0.0K
10:40 755.01 755.01 754.86 754.95 0.0K
10:41 754.98 755.05 754.94 754.98 0.0K
10:42 754.97 754.97 754.77 754.86 0.0K
10:43 754.83 754.85 754.58 754.59 0.0K
10:44 754.57 754.57 754.39 754.39 0.0K
10:45 754.29 754.39 754.26 754.26 0.0K
10:46 754.24 754.37 754.19 754.24 0.0K
10:47 754.26 754.39 754.24 754.30 0.0K
10:48 754.31 754.60 754.31 754.59 0.0K
10:49 754.60 754.95 754.60 754.95 0.0K
10:50 754.96 755.30 754.96 755.06 0.0K
10:51 755.04 755.13 755.04 755.11 0.0K
10:52 755.09 755.09 754.85 754.93 0.0K
10:53 754.95 755.20 754.92 755.20 0.0K
10:54 755.20 755.29 755.18 755.29 0.0K
10:55 755.31 755.31 755.23 755.25 0.0K
10:56 755.29 755.32 755.14 755.14 0.0K
10:57 755.14 755.14 754.96 755.08 0.0K
10:58 755.09 755.30 755.07 755.28 0.0K
10:59 755.32 755.42 755.32 755.39 0.0K
11:00 755.39 755.39 755.19 755.19 0.0K
11:01 755.20 755.20 755.07 755.16 0.0K
11:02 755.15 755.17 754.73 754.73 0.0K
11:03 754.72 754.73 754.61 754.70 0.0K
11:04 754.71 754.93 754.71 754.93 0.0K
11:05 755.05 755.05 754.96 754.99 0.0K
11:06 755.00 755.08 754.76 754.86 0.0K
11:07 754.85 755.03 754.85 754.91 0.0K
11:08 754.92 755.14 754.92 755.07 0.0K
11:09 755.07 755.08 754.66 754.71 0.0K
11:10 754.77 754.80 754.61 754.80 0.0K
11:11 754.79 754.80 754.69 754.76 0.0K
11:12 754.73 754.96 754.73 754.96 0.0K
11:13 754.98 755.01 754.90 754.92 0.0K
11:14 754.94 754.96 754.83 754.87 0.0K
11:15 754.86 755.00 754.76 754.99 0.0K
11:16 755.00 755.08 754.94 754.94 0.0K
11:17 754.91 754.91 754.74 754.86 0.0K
11:18 754.86 754.87 754.63 754.64 0.0K
11:19 754.64 754.82 754.64 754.80 0.0K
11:20 754.81 755.03 754.81 754.83 0.0K
11:21 754.75 754.76 754.63 754.67 0.0K
11:22 754.65 754.99 754.63 754.99 0.0K
11:23 754.98 754.99 754.76 754.83 0.0K
11:24 754.84 755.23 754.84 755.23 0.0K
11:25 755.23 755.65 755.23 755.65 0.0K
11:26 755.66 755.67 755.54 755.67 0.0K
11:27 755.69 755.87 755.67 755.85 0.0K
11:28 755.86 755.90 755.79 755.81 0.0K
11:29 755.81 755.81 755.58 755.60 0.0K
11:30 755.61 755.73 755.61 755.70 0.0K
11:31 755.69 755.69 755.39 755.39 0.0K
11:32 755.36 755.42 755.35 755.36 0.0K
11:33 755.36 755.36 755.01 755.17 0.0K
11:34 755.16 755.16 754.96 755.14 0.0K
11:35 755.15 755.73 755.15 755.73 0.0K
11:36 755.83 756.10 755.78 756.09 0.0K
11:37 756.18 756.22 756.12 756.18 0.0K
11:38 756.17 756.34 756.12 756.26 0.0K
11:39 756.28 756.46 756.28 756.46 0.0K
11:40 756.47 756.49 756.33 756.33 0.0K
11:41 756.34 756.34 756.14 756.14 0.0K
11:42 756.15 756.15 756.03 756.07 0.0K
11:43 756.07 756.07 755.86 755.86 0.0K
11:44 755.77 755.82 755.74 755.82 0.0K
11:45 755.82 755.84 755.56 755.57 0.0K
11:46 755.56 755.57 755.18 755.18 0.0K
11:47 755.17 755.41 755.15 755.41 0.0K
11:48 755.41 755.50 755.41 755.46 0.0K
11:49 755.46 755.50 755.42 755.48 0.0K
11:50 755.47 755.58 755.47 755.58 0.0K
11:51 755.57 755.78 755.53 755.77 0.0K
11:52 755.76 755.76 755.62 755.62 0.0K
11:53 755.58 755.61 755.41 755.41 0.0K
11:54 755.41 755.50 755.39 755.49 0.0K
11:55 755.48 755.75 755.46 755.75 0.0K
11:56 755.74 755.75 755.51 755.54 0.0K
11:57 755.54 755.67 755.54 755.67 0.0K
11:58 755.69 755.84 755.68 755.68 0.0K
11:59 755.67 755.73 755.65 755.73 0.0K
12:00 755.72 755.72 755.51 755.54 0.0K
12:01 755.51 755.61 755.45 755.61 0.0K
12:02 755.61 755.81 755.61 755.81 0.0K
12:03 755.86 755.91 755.80 755.91 0.0K
12:04 755.91 755.95 755.71 755.74 0.0K
12:05 755.75 755.84 755.71 755.84 0.0K
12:06 755.86 755.98 755.86 755.98 0.0K
12:07 755.97 756.06 755.97 756.06 0.0K
12:08 756.07 756.22 756.06 756.14 0.0K
12:09 756.12 756.24 756.12 756.24 0.0K
12:10 756.24 756.30 756.23 756.25 0.0K
12:11 756.29 756.38 756.15 756.18 0.0K
12:12 756.19 756.39 756.19 756.39 0.0K
12:13 756.37 756.67 756.37 756.60 0.0K
12:14 756.59 756.60 756.57 756.57 0.0K
12:15 756.58 756.75 756.57 756.69 0.0K
12:16 756.69 756.71 756.64 756.69 0.0K
12:17 756.70 756.70 756.58 756.58 0.0K
12:18 756.58 756.62 756.50 756.61 0.0K
12:19 756.61 756.67 756.60 756.60 0.0K
12:20 756.63 756.74 756.61 756.71 0.0K
12:21 756.70 756.79 756.63 756.79 0.0K
12:22 756.79 756.84 756.77 756.84 0.0K
12:23 756.85 756.91 756.85 756.86 0.0K
12:24 756.86 756.88 756.75 756.77 0.0K
12:25 756.75 756.89 756.75 756.89 0.0K
12:26 756.89 756.93 756.83 756.83 0.0K
12:27 756.80 756.82 756.74 756.80 0.0K
12:28 756.80 756.81 756.70 756.71 0.0K
12:29 756.72 756.78 756.72 756.78 0.0K
12:30 756.77 756.95 756.77 756.94 0.0K
12:31 756.93 757.17 756.93 757.17 0.0K
12:32 757.16 757.16 757.02 757.03 0.0K
12:33 757.02 757.05 756.88 757.05 0.0K
12:34 757.05 757.07 756.97 756.96 0.0K
12:35 756.96 756.97 756.90 756.97 0.0K
12:36 756.97 757.07 756.96 757.00 0.0K
12:37 757.01 757.11 756.93 757.11 0.0K
12:38 757.09 757.40 757.09 757.40 0.0K
12:39 757.42 757.51 757.42 757.51 0.0K
12:40 757.50 757.50 757.35 757.38 0.0K
12:41 757.36 757.36 757.20 757.20 0.0K
12:42 757.22 757.22 757.14 757.14 0.0K
12:43 757.19 757.19 757.05 757.10 0.0K
12:44 757.12 757.12 757.00 757.02 0.0K
12:45 757.02 757.07 756.97 756.97 0.0K
12:46 756.97 757.26 756.97 757.22 0.0K
12:47 757.21 757.32 757.20 757.31 0.0K
12:48 757.34 757.41 757.32 757.38 0.0K
12:49 757.35 757.42 757.35 757.38 0.0K
12:50 757.39 757.43 757.31 757.43 0.0K
12:51 757.43 757.47 757.40 757.47 0.0K
12:52 757.50 757.50 757.40 757.40 0.0K
12:53 757.39 757.43 757.34 757.34 0.0K
12:54 757.34 757.35 757.29 757.32 0.0K
12:55 757.32 757.32 756.86 756.86 0.0K
12:56 756.84 756.84 756.66 756.69 0.0K
12:57 756.76 756.79 756.76 756.79 0.0K
12:58 756.79 756.80 756.73 756.73 0.0K
12:59 756.74 756.81 756.74 756.78 0.0K
13:00 756.83 757.12 756.82 757.10 0.0K
13:01 757.10 757.13 757.09 757.13 0.0K
13:02 757.13 757.48 757.04 757.48 0.0K
13:03 757.53 757.75 757.52 757.75 0.0K
13:04 757.75 757.80 757.71 757.71 0.0K
13:05 757.70 758.02 757.70 758.02 0.0K
13:06 758.03 758.09 757.96 757.96 0.0K
13:07 757.97 757.97 757.68 757.68 0.0K
13:08 757.68 757.77 757.67 757.77 0.0K
13:09 757.75 757.75 757.62 757.65 0.0K
13:10 757.66 757.74 757.65 757.71 0.0K
13:11 757.71 757.80 757.71 757.80 0.0K
13:12 757.85 757.87 757.84 757.87 0.0K
13:13 757.86 757.93 757.85 757.85 0.0K
13:14 757.85 757.88 757.85 757.88 0.0K
13:15 757.88 757.88 757.72 757.77 0.0K
13:16 757.77 757.94 757.77 757.94 0.0K
13:17 757.77 757.80 757.71 757.75 0.0K
13:18 757.76 758.02 757.76 758.02 0.0K
13:19 758.02 758.02 757.79 757.79 0.0K
13:20 757.79 757.94 757.79 757.93 0.0K
13:21 757.92 757.99 757.92 757.92 0.0K
13:22 757.94 757.97 757.93 757.93 0.0K
13:23 757.93 757.98 757.91 757.97 0.0K
13:24 757.97 757.99 757.80 757.84 0.0K
13:25 757.83 757.96 757.78 757.89 0.0K
13:26 757.89 757.91 757.76 757.78 0.0K
13:27 757.81 757.83 757.76 757.77 0.0K
13:28 757.69 757.70 757.63 757.64 0.0K
13:29 757.64 757.65 757.51 757.51 0.0K
13:30 757.51 757.51 757.31 757.31 0.0K
13:31 757.28 757.33 757.28 757.30 0.0K
13:32 757.32 757.32 757.20 757.30 0.0K
13:33 757.36 757.36 756.97 756.97 0.0K
13:34 756.92 756.97 756.88 756.89 0.0K
13:35 756.87 756.98 756.87 756.93 0.0K
13:36 756.93 756.97 756.87 756.92 0.0K
13:37 756.92 757.13 756.91 757.00 0.0K
13:38 757.00 757.01 756.93 756.93 0.0K
13:39 756.93 756.97 756.93 756.95 0.0K
13:40 756.95 756.98 756.77 756.77 0.0K
13:41 756.75 756.75 756.52 756.54 0.0K
13:42 756.54 756.59 756.34 756.34 0.0K
13:43 756.35 756.35 756.23 756.27 0.0K
13:44 756.27 756.29 756.19 756.19 0.0K
13:45 756.26 756.37 756.26 756.31 0.0K
13:46 756.30 756.51 756.30 756.45 0.0K
13:47 756.45 756.45 756.41 756.43 0.0K
13:48 756.44 756.48 756.40 756.40 0.0K
13:49 756.41 756.41 756.18 756.19 0.0K
13:50 756.19 756.22 756.16 756.16 0.0K
13:51 756.21 756.22 756.18 756.18 0.0K
13:52 756.19 756.21 756.17 756.20 0.0K
13:53 756.20 756.22 756.08 756.10 0.0K
13:54 756.09 756.09 755.89 755.92 0.0K
13:55 755.99 756.08 755.96 756.08 0.0K
13:56 756.17 756.23 756.07 756.08 0.0K
13:57 756.00 756.06 755.95 756.05 0.0K
13:58 756.09 756.19 756.09 756.18 0.0K
13:59 756.19 756.33 756.09 756.32 0.0K
14:00 756.32 756.42 756.25 756.38 0.0K
14:01 756.39 756.50 756.39 756.48 0.0K
14:02 756.40 756.60 756.40 756.60 0.0K
14:03 756.65 756.72 756.65 756.71 0.0K
14:04 756.71 756.73 756.52 756.54 0.0K
14:05 756.53 756.57 756.47 756.53 0.0K
14:06 756.51 756.54 756.43 756.43 0.0K
14:07 756.43 756.46 756.39 756.43 0.0K
14:08 756.44 756.44 756.39 756.42 0.0K
14:09 756.43 756.48 756.40 756.44 0.0K
14:10 756.40 756.40 756.13 756.13 0.0K
14:11 756.12 756.33 756.12 756.31 0.0K
14:12 756.26 756.31 756.14 756.15 0.0K
14:13 756.14 756.16 756.09 756.09 0.0K
14:14 756.09 756.17 756.07 756.10 0.0K
14:15 756.09 756.12 756.06 756.10 0.0K
14:16 756.09 756.11 755.98 756.00 0.0K
14:17 755.96 755.96 755.69 755.70 0.0K
14:18 755.70 755.70 755.59 755.61 0.0K
14:19 755.62 755.62 755.56 755.56 0.0K
14:20 755.57 755.67 755.55 755.67 0.0K
14:21 755.66 755.90 755.66 755.90 0.0K
14:22 755.94 756.08 755.94 756.08 0.0K
14:23 756.08 756.14 756.01 756.04 0.0K
14:24 756.04 756.16 756.01 756.16 0.0K
14:25 756.17 756.19 756.04 756.06 0.0K
14:26 756.06 756.07 755.96 755.99 0.0K
14:27 756.01 756.01 755.96 756.00 0.0K
14:28 756.00 756.00 755.89 755.90 0.0K
14:29 755.90 755.91 755.77 755.77 0.0K
14:30 755.77 755.79 755.68 755.68 0.0K
14:31 755.68 755.71 755.52 755.52 0.0K
14:32 755.56 755.57 755.23 755.23 0.0K
14:33 755.24 755.33 755.24 755.33 0.0K
14:34 755.34 755.40 755.33 755.37 0.0K
14:35 755.36 755.44 755.34 755.37 0.0K
14:36 755.37 755.40 755.35 755.39 0.0K
14:37 755.39 755.46 755.39 755.46 0.0K
14:38 755.50 755.76 755.50 755.76 0.0K
14:39 755.74 755.81 755.72 755.75 0.0K
14:40 755.71 755.79 755.71 755.77 0.0K
14:41 755.77 755.86 755.69 755.69 0.0K
14:42 755.68 755.68 755.56 755.56 0.0K
14:43 755.54 755.54 755.40 755.44 0.0K
14:44 755.44 755.44 755.33 755.36 0.0K
14:45 755.42 755.63 755.42 755.63 0.0K
14:46 755.61 755.71 755.61 755.68 0.0K
14:47 755.69 755.69 755.42 755.42 0.0K
14:48 755.31 755.31 755.23 755.25 0.0K
14:49 755.21 755.21 755.15 755.15 0.0K
14:50 755.11 755.11 754.91 754.91 0.0K
14:51 754.82 754.97 754.81 754.92 0.0K
14:52 754.93 754.94 754.89 754.90 0.0K
14:53 754.91 754.91 754.56 754.56 0.0K
14:54 754.56 754.64 754.54 754.54 0.0K
14:55 754.54 754.68 754.51 754.60 0.0K
14:56 754.60 754.61 754.43 754.61 0.0K
14:57 754.70 754.85 754.70 754.85 0.0K
14:58 754.83 754.84 754.75 754.81 0.0K
14:59 754.79 754.83 754.78 754.82 0.0K
15:00 754.80 754.80 754.31 754.32 0.0K
15:01 754.28 754.47 754.16 754.37 0.0K
15:02 754.37 754.37 754.04 754.04 0.0K
15:03 754.06 754.15 754.04 754.14 0.0K
15:04 754.17 754.22 754.14 754.20 0.0K
15:05 754.17 754.19 754.04 754.04 0.0K
15:06 754.04 754.04 753.72 753.79 0.0K
15:07 753.78 753.85 753.67 753.67 0.0K
15:08 753.67 753.99 753.67 753.99 0.0K
15:09 754.02 754.25 753.97 754.20 0.0K
15:10 754.22 754.51 754.22 754.42 0.0K
15:11 754.42 754.42 754.25 754.25 0.0K
15:12 754.25 754.37 754.25 754.34 0.0K
15:13 754.36 754.40 754.19 754.20 0.0K
15:14 754.21 754.28 753.96 753.96 0.0K
15:15 753.96 753.98 753.89 753.92 0.0K
15:16 753.94 754.08 753.94 754.07 0.0K
15:17 754.07 754.07 753.84 753.90 0.0K
15:18 753.82 753.92 753.82 753.87 0.0K
15:19 753.90 754.04 753.90 754.03 0.0K
15:20 754.05 754.21 754.00 754.21 0.0K
15:21 754.24 754.29 754.18 754.26 0.0K
15:22 754.26 754.29 754.20 754.24 0.0K
15:23 754.24 754.46 754.24 754.45 0.0K
15:24 754.45 754.47 754.33 754.40 0.0K
15:25 754.40 754.40 754.09 754.09 0.0K
15:26 754.11 754.18 754.11 754.16 0.0K
15:27 754.16 754.19 753.98 753.98 0.0K
15:28 753.96 753.97 753.85 753.91 0.0K
15:29 753.97 754.03 753.95 753.95 0.0K
15:30 753.93 754.02 753.92 754.02 0.0K
15:31 754.03 754.15 754.02 754.15 0.0K
15:32 754.13 754.23 754.12 754.17 0.0K
15:33 754.16 754.37 754.14 754.37 0.0K
15:34 754.38 754.51 754.38 754.47 0.0K
15:35 754.47 754.77 754.47 754.58 0.0K
15:36 754.58 754.58 754.46 754.46 0.0K
15:37 754.45 754.74 754.44 754.74 0.0K
15:38 754.72 754.76 754.64 754.64 0.0K
15:39 754.64 754.76 754.61 754.76 0.0K
15:40 754.75 754.81 754.70 754.70 0.0K
15:41 754.69 754.76 754.63 754.76 0.0K
15:42 754.74 754.78 754.51 754.50 0.0K
15:43 754.51 754.51 754.30 754.31 0.0K
15:44 754.33 754.74 754.33 754.61 0.0K
15:45 754.67 754.81 754.59 754.76 0.0K
15:46 754.72 754.89 754.72 754.89 0.0K
15:47 754.90 754.90 754.74 754.88 0.0K
15:48 754.86 754.97 754.84 754.94 0.0K
15:49 754.95 754.97 754.75 754.75 0.0K
15:50 754.84 754.84 754.50 754.55 0.0K
15:51 754.53 754.56 754.36 754.52 0.0K
15:52 754.49 754.64 754.46 754.46 0.0K
15:53 754.45 754.59 754.41 754.58 0.0K
15:54 754.63 754.89 754.63 754.74 0.0K
15:55 754.51 754.51 753.69 753.95 0.0K
15:56 753.92 754.00 753.73 753.75 0.0K
15:57 753.75 753.77 753.57 753.70 0.0K
15:58 753.77 753.77 753.29 753.29 0.0K
15:59 753.28 753.57 753.28 753.37 0.0K
16:00 753.84 753.84 753.84 753.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available