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
09:29 847.32 847.36 847.31 847.35 0.0K
09:30 847.25 847.25 846.00 846.13 0.0K
09:31 845.95 846.63 844.52 844.52 0.0K
09:32 844.61 844.61 843.01 843.09 0.0K
09:33 843.03 843.27 842.39 842.49 0.0K
09:34 842.48 842.67 842.27 842.53 0.0K
09:35 842.54 842.63 841.63 841.75 0.0K
09:36 841.80 841.80 840.64 840.92 0.0K
09:37 841.01 841.03 839.81 839.90 0.0K
09:38 839.85 840.23 839.80 840.23 0.0K
09:39 840.23 840.50 840.21 840.44 0.0K
09:40 840.40 841.32 840.40 841.32 0.0K
09:41 841.50 842.22 841.50 841.87 0.0K
09:42 841.87 842.09 841.72 842.05 0.0K
09:43 842.02 842.64 842.02 842.53 0.0K
09:44 842.50 842.58 841.88 842.08 0.0K
09:45 842.15 842.70 842.15 842.67 0.0K
09:46 842.67 843.30 842.44 843.30 0.0K
09:47 843.31 844.09 843.24 844.09 0.0K
09:48 844.06 844.18 843.66 843.66 0.0K
09:49 843.65 843.90 843.63 843.86 0.0K
09:50 843.88 843.89 843.65 843.65 0.0K
09:51 843.63 843.88 843.39 843.39 0.0K
09:52 843.51 843.60 843.38 843.57 0.0K
09:53 843.57 843.62 843.36 843.38 0.0K
09:54 843.36 843.56 843.33 843.56 0.0K
09:55 843.54 843.61 842.85 842.91 0.0K
09:56 842.89 842.92 842.66 842.66 0.0K
09:57 842.56 842.68 842.43 842.68 0.0K
09:58 842.65 842.91 842.46 842.46 0.0K
09:59 842.39 842.39 842.01 842.01 0.0K
10:00 842.01 842.28 841.73 841.73 0.0K
10:01 841.70 841.70 840.93 840.96 0.0K
10:02 840.98 841.21 840.93 840.99 0.0K
10:03 840.74 841.13 840.69 841.06 0.0K
10:04 841.05 841.18 840.80 840.90 0.0K
10:05 840.89 841.38 840.73 841.28 0.0K
10:06 841.33 841.99 841.30 841.99 0.0K
10:07 842.04 842.26 842.04 842.26 0.0K
10:08 842.26 842.41 842.21 842.35 0.0K
10:09 842.36 842.54 842.35 842.42 0.0K
10:10 842.44 842.72 842.42 842.71 0.0K
10:11 842.64 842.78 842.59 842.65 0.0K
10:12 842.63 842.84 842.56 842.56 0.0K
10:13 842.53 842.54 842.28 842.46 0.0K
10:14 842.43 842.45 842.28 842.28 0.0K
10:15 842.29 842.29 840.94 840.94 0.0K
10:16 840.90 841.15 840.82 841.07 0.0K
10:17 841.08 841.39 841.00 841.03 0.0K
10:18 841.08 841.08 840.38 840.53 0.0K
10:19 840.56 840.80 840.51 840.67 0.0K
10:20 840.67 840.71 840.46 840.47 0.0K
10:21 840.47 840.70 840.45 840.70 0.0K
10:22 840.76 841.17 840.75 841.16 0.0K
10:23 841.33 841.60 841.30 841.48 0.0K
10:24 841.52 841.63 841.45 841.50 0.0K
10:25 841.35 841.35 840.78 840.78 0.0K
10:26 840.80 841.16 840.80 840.87 0.0K
10:27 840.86 840.92 840.35 840.35 0.0K
10:28 840.23 840.35 839.98 839.98 0.0K
10:29 839.97 840.07 839.86 839.86 0.0K
10:30 839.63 839.63 839.08 839.08 0.0K
10:31 839.09 839.37 839.07 839.26 0.0K
10:32 839.27 839.38 839.24 839.31 0.0K
10:33 839.32 839.42 839.18 839.31 0.0K
10:34 839.41 839.63 839.39 839.63 0.0K
10:35 839.64 840.13 839.64 840.13 0.0K
10:36 840.12 840.54 840.12 840.44 0.0K
10:37 840.45 840.65 840.45 840.64 0.0K
10:38 840.82 840.98 840.82 840.88 0.0K
10:39 840.90 841.51 840.89 841.51 0.0K
10:40 841.46 841.70 841.40 841.66 0.0K
10:41 841.69 841.69 841.25 841.37 0.0K
10:42 841.41 841.55 841.40 841.50 0.0K
10:43 841.49 841.55 841.34 841.34 0.0K
10:44 841.31 841.78 841.28 841.69 0.0K
10:45 841.61 841.90 841.61 841.73 0.0K
10:46 841.74 842.13 841.70 842.13 0.0K
10:47 842.09 842.09 841.86 841.96 0.0K
10:48 841.99 842.09 841.91 841.93 0.0K
10:49 841.90 842.14 841.82 842.10 0.0K
10:50 842.06 842.06 841.79 841.89 0.0K
10:51 841.91 842.07 841.91 842.07 0.0K
10:52 842.07 842.33 842.00 842.32 0.0K
10:53 842.33 842.59 842.33 842.49 0.0K
10:54 842.50 842.65 842.50 842.56 0.0K
10:55 842.58 842.64 842.43 842.43 0.0K
10:56 842.43 842.61 842.42 842.58 0.0K
10:57 842.54 842.61 842.46 842.55 0.0K
10:58 842.55 842.58 842.38 842.48 0.0K
10:59 842.51 842.57 842.38 842.57 0.0K
11:00 842.60 842.62 841.83 841.83 0.0K
11:01 841.82 841.82 841.55 841.74 0.0K
11:02 841.85 842.04 841.72 841.83 0.0K
11:03 841.84 842.02 841.83 842.02 0.0K
11:04 842.01 842.04 841.97 842.00 0.0K
11:05 842.01 842.17 841.95 842.17 0.0K
11:06 842.20 842.23 842.08 842.23 0.0K
11:07 842.22 842.36 842.15 842.29 0.0K
11:08 842.23 842.51 842.23 842.51 0.0K
11:09 842.50 842.50 842.37 842.47 0.0K
11:10 842.49 842.50 842.35 842.47 0.0K
11:11 842.48 842.49 842.18 842.18 0.0K
11:12 842.15 842.45 842.12 842.45 0.0K
11:13 842.43 842.43 842.19 842.26 0.0K
11:14 842.27 842.38 842.23 842.25 0.0K
11:15 842.25 842.32 842.11 842.11 0.0K
11:16 842.11 842.11 841.90 841.97 0.0K
11:17 841.93 842.07 841.87 842.07 0.0K
11:18 842.05 842.17 842.01 842.01 0.0K
11:19 842.05 842.05 841.77 841.81 0.0K
11:20 841.79 841.79 840.59 840.59 0.0K
11:21 840.59 840.59 840.38 840.58 0.0K
11:22 840.57 841.23 840.47 841.20 0.0K
11:23 841.08 841.22 841.04 841.19 0.0K
11:24 841.21 841.24 841.12 841.24 0.0K
11:25 841.18 841.38 841.07 841.38 0.0K
11:26 841.46 841.65 841.46 841.59 0.0K
11:27 841.63 842.01 841.62 842.01 0.0K
11:28 841.99 841.99 841.84 841.87 0.0K
11:29 841.85 841.87 841.78 841.87 0.0K
11:30 841.81 841.81 841.33 841.33 0.0K
11:31 841.36 841.38 841.26 841.35 0.0K
11:32 841.37 841.47 841.37 841.43 0.0K
11:33 841.44 841.45 840.84 840.84 0.0K
11:34 840.85 840.87 840.75 840.80 0.0K
11:35 840.77 840.83 840.67 840.67 0.0K
11:36 840.60 840.62 840.03 840.08 0.0K
11:37 840.08 840.29 839.93 840.29 0.0K
11:38 840.28 840.34 840.25 840.28 0.0K
11:39 840.28 840.44 840.23 840.40 0.0K
11:40 840.36 840.36 840.24 840.31 0.0K
11:41 840.26 840.26 839.96 840.10 0.0K
11:42 840.10 840.21 840.10 840.20 0.0K
11:43 840.20 840.34 840.18 840.35 0.0K
11:44 840.33 840.56 840.33 840.53 0.0K
11:45 840.53 840.56 840.34 840.55 0.0K
11:46 840.64 840.74 840.57 840.66 0.0K
11:47 840.59 840.71 840.53 840.53 0.0K
11:48 840.51 840.68 840.44 840.44 0.0K
11:49 840.42 840.50 840.36 840.49 0.0K
11:50 840.48 840.68 840.45 840.61 0.0K
11:51 840.60 840.76 840.53 840.76 0.0K
11:52 840.83 840.84 840.79 840.79 0.0K
11:53 840.78 840.92 840.78 840.90 0.0K
11:54 840.94 841.02 840.90 841.02 0.0K
11:55 841.00 841.20 841.00 841.16 0.0K
11:56 841.16 841.20 841.14 841.14 0.0K
11:57 841.12 841.12 840.80 840.86 0.0K
11:58 840.83 841.09 840.83 841.09 0.0K
11:59 841.09 841.11 840.99 840.99 0.0K
12:00 840.97 840.97 840.70 840.70 0.0K
12:01 840.67 840.78 840.66 840.74 0.0K
12:02 840.77 840.77 840.71 840.71 0.0K
12:03 840.75 840.75 840.65 840.67 0.0K
12:04 840.66 840.74 840.60 840.62 0.0K
12:05 840.60 840.60 840.52 840.54 0.0K
12:06 840.54 840.64 840.52 840.57 0.0K
12:07 840.57 840.59 840.45 840.50 0.0K
12:08 840.45 840.45 840.33 840.33 0.0K
12:09 840.32 840.43 840.24 840.24 0.0K
12:10 840.23 840.23 839.80 839.80 0.0K
12:11 839.80 839.92 839.64 839.80 0.0K
12:12 839.82 839.87 839.80 839.85 0.0K
12:13 839.85 839.85 839.55 839.64 0.0K
12:14 839.63 839.66 839.54 839.63 0.0K
12:15 839.63 839.82 839.63 839.75 0.0K
12:16 839.76 839.78 839.54 839.54 0.0K
12:17 839.54 839.71 839.54 839.67 0.0K
12:18 839.70 839.75 839.60 839.75 0.0K
12:19 839.75 839.92 839.75 839.86 0.0K
12:20 839.88 839.97 839.88 839.92 0.0K
12:21 839.93 839.93 839.67 839.84 0.0K
12:22 839.86 839.88 839.78 839.78 0.0K
12:23 839.76 839.87 839.71 839.86 0.0K
12:24 839.87 839.87 839.78 839.78 0.0K
12:25 839.78 839.92 839.57 839.57 0.0K
12:26 839.57 839.57 839.38 839.41 0.0K
12:27 839.41 839.51 839.40 839.46 0.0K
12:28 839.46 839.49 839.43 839.48 0.0K
12:29 839.48 839.49 839.02 839.04 0.0K
12:30 839.00 839.42 839.00 839.39 0.0K
12:31 839.40 839.58 839.38 839.58 0.0K
12:32 839.61 839.61 839.47 839.47 0.0K
12:33 839.44 839.44 839.29 839.42 0.0K
12:34 839.42 839.69 839.40 839.69 0.0K
12:35 839.71 839.90 839.70 839.90 0.0K
12:36 839.91 840.06 839.89 840.04 0.0K
12:37 840.06 840.29 840.05 840.29 0.0K
12:38 840.29 840.29 840.15 840.29 0.0K
12:39 840.24 840.25 840.20 840.21 0.0K
12:40 840.23 840.36 840.20 840.29 0.0K
12:41 840.28 840.49 840.28 840.42 0.0K
12:42 840.43 840.43 840.35 840.35 0.0K
12:43 840.33 840.42 840.24 840.38 0.0K
12:44 840.38 840.39 840.28 840.32 0.0K
12:45 840.33 840.56 840.33 840.55 0.0K
12:46 840.56 840.73 840.56 840.72 0.0K
12:47 840.75 841.07 840.75 841.07 0.0K
12:48 841.07 841.44 841.06 841.44 0.0K
12:49 841.44 841.56 841.44 841.54 0.0K
12:50 841.57 841.66 841.53 841.66 0.0K
12:51 841.66 841.69 841.64 841.66 0.0K
12:52 841.65 841.72 841.65 841.72 0.0K
12:53 841.72 841.72 841.50 841.58 0.0K
12:54 841.59 841.68 841.54 841.68 0.0K
12:55 841.67 841.75 841.67 841.75 0.0K
12:56 841.78 841.88 841.78 841.85 0.0K
12:57 841.89 842.11 841.89 842.05 0.0K
12:58 842.05 842.06 841.89 841.93 0.0K
12:59 841.91 841.91 841.71 841.79 0.0K
13:00 841.80 841.89 841.80 841.84 0.0K
13:01 841.80 841.81 841.64 841.64 0.0K
13:02 841.65 841.73 841.61 841.71 0.0K
13:03 841.70 841.70 841.46 841.46 0.0K
13:04 841.43 841.46 841.35 841.39 0.0K
13:05 841.39 841.39 841.12 841.12 0.0K
13:06 841.13 841.13 841.02 841.05 0.0K
13:07 841.01 841.03 840.88 840.88 0.0K
13:08 840.87 841.18 840.87 841.15 0.0K
13:09 841.18 841.21 841.08 841.17 0.0K
13:10 841.20 841.23 841.09 841.09 0.0K
13:11 841.05 841.11 841.01 841.01 0.0K
13:12 841.00 841.01 840.80 840.81 0.0K
13:13 840.80 840.80 840.69 840.71 0.0K
13:14 840.71 840.71 840.46 840.46 0.0K
13:15 840.46 840.46 840.37 840.43 0.0K
13:16 840.43 840.53 840.42 840.53 0.0K
13:17 840.55 840.58 840.50 840.50 0.0K
13:18 840.57 840.57 840.41 840.42 0.0K
13:19 840.42 840.44 840.40 840.42 0.0K
13:20 840.43 840.51 840.39 840.50 0.0K
13:21 840.52 840.52 840.47 840.48 0.0K
13:22 840.46 840.47 840.40 840.47 0.0K
13:23 840.46 840.53 840.35 840.36 0.0K
13:24 840.35 840.37 840.27 840.32 0.0K
13:25 840.34 840.34 840.09 840.12 0.0K
13:26 840.12 840.12 839.93 839.93 0.0K
13:27 839.95 840.01 839.83 839.85 0.0K
13:28 839.84 839.99 839.79 839.99 0.0K
13:29 840.00 840.26 840.00 840.26 0.0K
13:30 840.24 840.57 840.24 840.57 0.0K
13:31 840.51 840.54 840.46 840.50 0.0K
13:32 840.49 840.70 840.49 840.70 0.0K
13:33 840.72 840.97 840.72 840.96 0.0K
13:34 840.97 841.09 840.95 841.08 0.0K
13:35 841.08 841.10 841.00 841.07 0.0K
13:36 841.07 841.16 840.96 841.16 0.0K
13:37 841.15 841.22 841.15 841.19 0.0K
13:38 841.19 841.20 841.13 841.16 0.0K
13:39 841.16 841.24 841.16 841.21 0.0K
13:40 841.21 841.23 841.15 841.16 0.0K
13:41 841.17 841.21 841.13 841.14 0.0K
13:42 841.13 841.25 841.03 841.25 0.0K
13:43 841.23 841.29 841.16 841.16 0.0K
13:44 841.16 841.19 841.15 841.17 0.0K
13:45 841.18 841.24 841.18 841.22 0.0K
13:46 841.24 841.32 841.21 841.22 0.0K
13:47 841.22 841.30 841.17 841.26 0.0K
13:48 841.24 841.38 841.24 841.38 0.0K
13:49 841.36 841.36 841.24 841.24 0.0K
13:50 841.25 841.49 841.25 841.48 0.0K
13:51 841.46 841.49 841.41 841.47 0.0K
13:52 841.46 841.46 841.31 841.42 0.0K
13:53 841.40 841.56 841.40 841.55 0.0K
13:54 841.53 841.55 841.41 841.41 0.0K
13:55 841.42 841.42 841.19 841.21 0.0K
13:56 841.21 841.22 841.02 841.02 0.0K
13:57 840.98 840.98 840.83 840.85 0.0K
13:58 840.85 840.85 840.73 840.81 0.0K
13:59 840.81 840.87 840.78 840.84 0.0K
14:00 840.83 840.89 840.72 840.89 0.0K
14:01 840.89 840.97 840.89 840.92 0.0K
14:02 840.92 841.00 840.92 841.00 0.0K
14:03 840.87 840.87 840.78 840.78 0.0K
14:04 840.79 840.80 840.70 840.73 0.0K
14:05 840.80 840.83 840.75 840.77 0.0K
14:06 840.76 840.97 840.76 840.92 0.0K
14:07 840.91 840.96 840.91 840.95 0.0K
14:08 840.95 841.01 840.95 841.01 0.0K
14:09 841.01 841.21 840.94 841.19 0.0K
14:10 841.20 841.37 841.20 841.37 0.0K
14:11 841.36 841.40 841.33 841.40 0.0K
14:12 841.40 841.57 841.38 841.57 0.0K
14:13 841.41 841.44 841.40 841.40 0.0K
14:14 841.42 841.57 841.36 841.57 0.0K
14:15 841.56 841.61 841.55 841.55 0.0K
14:16 841.54 841.63 841.50 841.52 0.0K
14:17 841.54 841.58 841.54 841.55 0.0K
14:18 841.56 841.57 841.36 841.38 0.0K
14:19 841.38 841.38 841.24 841.24 0.0K
14:20 841.25 841.25 841.08 841.17 0.0K
14:21 841.18 841.22 841.14 841.22 0.0K
14:22 841.25 841.35 841.25 841.32 0.0K
14:23 841.32 841.39 841.25 841.34 0.0K
14:24 841.34 841.36 841.30 841.30 0.0K
14:25 841.31 841.34 841.25 841.26 0.0K
14:26 841.24 841.28 841.19 841.20 0.0K
14:27 841.20 841.20 840.91 840.92 0.0K
14:28 840.92 841.00 840.88 840.93 0.0K
14:29 840.91 841.08 840.91 841.05 0.0K
14:30 841.03 841.03 840.57 840.63 0.0K
14:31 840.61 840.71 840.61 840.64 0.0K
14:32 840.66 840.66 840.49 840.50 0.0K
14:33 840.48 840.63 840.48 840.62 0.0K
14:34 840.61 840.66 840.59 840.64 0.0K
14:35 840.65 840.83 840.64 840.83 0.0K
14:36 840.82 840.90 840.67 840.69 0.0K
14:37 840.69 840.73 840.65 840.73 0.0K
14:38 840.79 840.80 840.71 840.79 0.0K
14:39 840.79 840.81 840.69 840.69 0.0K
14:40 840.71 840.87 840.66 840.87 0.0K
14:41 840.87 840.95 840.87 840.94 0.0K
14:42 840.95 841.01 840.95 841.01 0.0K
14:43 841.06 841.16 841.05 841.16 0.0K
14:44 841.15 841.15 840.96 841.00 0.0K
14:45 840.95 841.07 840.92 841.07 0.0K
14:46 841.07 841.07 840.90 840.95 0.0K
14:47 840.95 841.13 840.95 841.07 0.0K
14:48 841.06 841.06 840.95 841.01 0.0K
14:49 841.04 841.05 840.96 841.01 0.0K
14:50 841.01 841.17 841.01 841.17 0.0K
14:51 841.17 841.26 841.13 841.13 0.0K
14:52 841.12 841.17 841.08 841.10 0.0K
14:53 841.09 841.31 841.09 841.27 0.0K
14:54 841.31 841.43 841.28 841.43 0.0K
14:55 841.44 841.67 841.44 841.62 0.0K
14:56 841.62 841.65 841.43 841.43 0.0K
14:57 841.50 841.53 841.35 841.50 0.0K
14:58 841.52 841.66 841.52 841.64 0.0K
14:59 841.64 841.81 841.64 841.76 0.0K
15:00 841.73 841.73 841.63 841.69 0.0K
15:01 841.67 841.75 841.66 841.67 0.0K
15:02 841.67 841.90 841.66 841.89 0.0K
15:03 841.87 841.89 841.84 841.85 0.0K
15:04 841.85 841.89 841.76 841.76 0.0K
15:05 841.75 841.78 841.69 841.69 0.0K
15:06 841.71 841.72 841.58 841.59 0.0K
15:07 841.62 841.67 841.55 841.56 0.0K
15:08 841.56 841.64 841.52 841.58 0.0K
15:09 841.59 841.66 841.57 841.65 0.0K
15:10 841.65 841.67 841.54 841.54 0.0K
15:11 841.50 841.50 841.31 841.33 0.0K
15:12 841.34 841.44 841.30 841.40 0.0K
15:13 841.48 841.64 841.41 841.64 0.0K
15:14 841.64 841.64 841.53 841.54 0.0K
15:15 841.53 841.65 841.53 841.59 0.0K
15:16 841.64 841.79 841.62 841.64 0.0K
15:17 841.65 841.77 841.65 841.75 0.0K
15:18 841.74 841.77 841.70 841.71 0.0K
15:19 841.73 841.85 841.68 841.68 0.0K
15:20 841.68 841.78 841.56 841.56 0.0K
15:21 841.61 841.61 841.52 841.52 0.0K
15:22 841.52 841.52 841.30 841.31 0.0K
15:23 841.31 841.31 841.10 841.19 0.0K
15:24 841.20 841.33 841.19 841.30 0.0K
15:25 841.30 841.33 841.20 841.25 0.0K
15:26 841.23 841.40 841.23 841.38 0.0K
15:27 841.38 841.38 841.27 841.27 0.0K
15:28 841.27 841.28 841.12 841.15 0.0K
15:29 841.14 841.16 841.12 841.15 0.0K
15:30 841.17 841.32 841.12 841.12 0.0K
15:31 841.16 841.26 841.12 841.26 0.0K
15:32 841.34 841.52 841.34 841.49 0.0K
15:33 841.46 841.59 841.43 841.59 0.0K
15:34 841.64 841.96 841.64 841.96 0.0K
15:35 841.88 841.89 841.73 841.73 0.0K
15:36 841.76 841.79 841.70 841.76 0.0K
15:37 841.76 842.02 841.76 842.00 0.0K
15:38 842.04 842.04 841.89 841.90 0.0K
15:39 841.88 841.96 841.80 841.82 0.0K
15:40 841.81 841.83 841.69 841.70 0.0K
15:41 841.69 841.69 841.21 841.21 0.0K
15:42 841.26 841.27 841.13 841.19 0.0K
15:43 841.19 841.19 840.89 840.89 0.0K
15:44 840.89 840.90 840.75 840.75 0.0K
15:45 840.82 841.16 840.79 841.08 0.0K
15:46 841.04 841.28 841.04 841.14 0.0K
15:47 841.16 841.16 840.89 841.00 0.0K
15:48 841.00 841.08 840.90 840.91 0.0K
15:49 840.90 840.90 840.71 840.79 0.0K
15:50 841.06 841.20 840.75 840.75 0.0K
15:51 840.73 840.77 840.62 840.62 0.0K
15:52 840.61 840.75 840.56 840.71 0.0K
15:53 840.55 840.60 840.32 840.33 0.0K
15:54 840.30 840.61 840.26 840.58 0.0K
15:55 840.32 840.48 840.29 840.41 0.0K
15:56 840.50 840.72 840.50 840.53 0.0K
15:57 840.60 840.97 840.60 840.92 0.0K
15:58 840.89 840.99 840.79 840.79 0.0K
15:59 840.87 841.05 840.64 840.64 0.0K
16:00 840.80 840.80 840.75 840.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available