ISE Cyber Security NTR

HXRNTR
🏛️ usa →
848.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 737.47 737.47 737.42 737.43 0.0K
09:30 744.85 748.09 744.85 748.07 0.0K
09:31 748.12 748.51 747.81 748.51 0.0K
09:32 748.45 748.45 747.59 747.61 0.0K
09:33 747.59 748.64 747.59 748.39 0.0K
09:34 748.37 748.49 748.22 748.22 0.0K
09:35 748.28 748.45 747.40 747.43 0.0K
09:36 747.46 747.58 747.00 747.00 0.0K
09:37 746.93 746.93 746.70 746.80 0.0K
09:38 746.75 746.89 746.75 746.81 0.0K
09:39 746.86 746.90 746.21 746.51 0.0K
09:40 746.59 747.01 746.59 746.97 0.0K
09:41 746.86 747.39 746.84 746.96 0.0K
09:42 747.00 747.68 747.00 747.54 0.0K
09:43 747.56 747.77 747.56 747.77 0.0K
09:44 747.74 747.85 747.69 747.82 0.0K
09:45 747.90 748.58 747.90 748.54 0.0K
09:46 748.50 748.54 748.21 748.40 0.0K
09:47 748.38 748.38 747.35 747.44 0.0K
09:48 747.40 747.44 747.23 747.30 0.0K
09:49 747.32 747.34 747.08 747.08 0.0K
09:50 747.11 747.69 747.09 747.69 0.0K
09:51 747.75 748.03 746.96 746.96 0.0K
09:52 746.93 746.93 746.33 746.34 0.0K
09:53 746.35 746.49 746.22 746.49 0.0K
09:54 746.51 746.98 746.51 746.96 0.0K
09:55 746.95 747.12 746.90 747.12 0.0K
09:56 747.16 747.31 747.06 747.06 0.0K
09:57 747.03 747.03 746.46 746.52 0.0K
09:58 746.53 746.57 746.35 746.44 0.0K
09:59 746.46 746.48 746.06 746.06 0.0K
10:00 746.04 746.39 746.03 746.37 0.0K
10:01 746.34 746.39 746.14 746.14 0.0K
10:02 746.15 746.59 746.12 746.53 0.0K
10:03 746.50 747.32 746.50 747.30 0.0K
10:04 747.36 747.36 746.89 747.04 0.0K
10:05 747.12 747.74 747.12 747.74 0.0K
10:06 747.76 748.20 747.70 748.15 0.0K
10:07 748.15 748.33 748.13 748.20 0.0K
10:08 748.19 748.30 748.11 748.27 0.0K
10:09 748.27 748.27 747.94 747.97 0.0K
10:10 747.97 748.15 747.89 748.10 0.0K
10:11 748.05 748.05 747.96 748.03 0.0K
10:12 748.01 748.02 747.76 747.78 0.0K
10:13 747.77 748.15 747.77 748.15 0.0K
10:14 748.19 748.29 748.15 748.15 0.0K
10:15 748.16 748.30 748.14 748.28 0.0K
10:16 748.29 748.94 748.27 748.94 0.0K
10:17 748.93 748.93 748.71 748.71 0.0K
10:18 748.71 748.72 748.40 748.40 0.0K
10:19 748.38 748.44 748.30 748.30 0.0K
10:20 748.29 748.29 747.73 747.77 0.0K
10:21 747.73 747.74 747.58 747.66 0.0K
10:22 747.68 747.71 747.48 747.49 0.0K
10:23 747.50 747.54 747.43 747.54 0.0K
10:24 747.55 747.82 747.50 747.82 0.0K
10:25 747.83 747.87 747.76 747.85 0.0K
10:26 747.91 748.16 747.91 748.16 0.0K
10:27 748.16 748.22 748.12 748.22 0.0K
10:28 748.23 748.43 748.23 748.39 0.0K
10:29 748.40 748.49 748.40 748.45 0.0K
10:30 748.41 748.54 747.91 747.91 0.0K
10:31 747.92 747.92 747.52 747.52 0.0K
10:32 747.52 747.55 747.34 747.55 0.0K
10:33 747.54 747.59 747.42 747.44 0.0K
10:34 747.43 747.70 747.43 747.65 0.0K
10:35 747.67 747.91 747.64 747.84 0.0K
10:36 747.85 747.96 747.77 747.77 0.0K
10:37 747.76 747.88 747.75 747.88 0.0K
10:38 747.83 747.83 747.70 747.72 0.0K
10:39 747.71 747.78 747.59 747.78 0.0K
10:40 747.78 747.81 747.60 747.60 0.0K
10:41 747.64 747.64 746.96 746.96 0.0K
10:42 746.95 747.01 746.88 746.88 0.0K
10:43 746.87 746.94 746.56 746.56 0.0K
10:44 746.56 746.60 746.46 746.46 0.0K
10:45 746.45 746.47 746.30 746.46 0.0K
10:46 746.43 746.45 746.23 746.31 0.0K
10:47 746.38 746.55 746.37 746.52 0.0K
10:48 746.52 746.55 746.29 746.29 0.0K
10:49 746.28 746.30 746.14 746.16 0.0K
10:50 746.08 746.10 745.99 746.08 0.0K
10:51 746.07 746.14 746.02 746.04 0.0K
10:52 746.05 746.30 746.04 746.04 0.0K
10:53 746.03 746.03 745.76 745.85 0.0K
10:54 745.88 746.09 745.88 746.09 0.0K
10:55 746.10 746.20 746.04 746.20 0.0K
10:56 746.21 746.25 746.19 746.19 0.0K
10:57 746.18 746.18 746.08 746.08 0.0K
10:58 746.08 746.17 746.07 746.16 0.0K
10:59 746.17 746.58 746.17 746.58 0.0K
11:00 746.62 746.64 746.42 746.44 0.0K
11:01 746.44 746.55 746.40 746.55 0.0K
11:02 746.54 746.60 746.53 746.57 0.0K
11:03 746.55 746.55 746.38 746.40 0.0K
11:04 746.37 746.38 746.26 746.38 0.0K
11:05 746.38 746.48 746.37 746.41 0.0K
11:06 746.40 746.59 746.38 746.59 0.0K
11:07 746.61 746.70 746.59 746.70 0.0K
11:08 746.61 746.63 746.24 746.24 0.0K
11:09 746.26 746.46 746.26 746.43 0.0K
11:10 746.42 746.43 746.34 746.35 0.0K
11:11 746.35 746.35 746.31 746.31 0.0K
11:12 746.31 746.41 746.31 746.37 0.0K
11:13 746.37 746.37 746.25 746.34 0.0K
11:14 746.35 746.35 746.29 746.30 0.0K
11:15 746.30 746.31 746.14 746.31 0.0K
11:16 746.27 746.35 746.23 746.35 0.0K
11:17 746.37 746.55 746.36 746.54 0.0K
11:18 746.54 746.62 746.43 746.43 0.0K
11:19 746.43 746.43 746.27 746.27 0.0K
11:20 746.26 746.26 746.11 746.17 0.0K
11:21 746.17 746.19 745.97 745.99 0.0K
11:22 745.98 745.98 745.66 745.66 0.0K
11:23 745.66 745.69 745.37 745.40 0.0K
11:24 745.40 745.42 745.36 745.38 0.0K
11:25 745.34 745.35 745.10 745.11 0.0K
11:26 745.10 745.10 744.71 744.72 0.0K
11:27 744.74 744.78 744.66 744.71 0.0K
11:28 744.71 744.71 744.46 744.46 0.0K
11:29 744.40 744.40 744.09 744.09 0.0K
11:30 744.04 744.05 743.85 743.95 0.0K
11:31 743.95 744.35 743.95 744.35 0.0K
11:32 744.36 744.49 744.36 744.49 0.0K
11:33 744.50 744.50 744.45 744.46 0.0K
11:34 744.48 744.65 744.48 744.65 0.0K
11:35 744.67 744.71 744.53 744.65 0.0K
11:36 744.65 744.72 744.63 744.67 0.0K
11:37 744.67 744.78 744.65 744.77 0.0K
11:38 744.77 744.87 744.72 744.87 0.0K
11:39 744.89 745.01 744.89 745.00 0.0K
11:40 744.98 745.02 744.89 745.02 0.0K
11:41 745.03 745.18 745.03 745.13 0.0K
11:42 745.18 745.20 745.16 745.19 0.0K
11:43 745.21 745.38 745.19 745.36 0.0K
11:44 745.37 745.37 745.21 745.25 0.0K
11:45 745.24 745.28 745.22 745.27 0.0K
11:46 745.27 745.52 745.27 745.50 0.0K
11:47 745.48 745.65 745.48 745.62 0.0K
11:48 745.60 745.79 745.60 745.74 0.0K
11:49 745.74 745.75 745.68 745.69 0.0K
11:50 745.67 745.75 745.64 745.75 0.0K
11:51 745.75 745.79 745.69 745.78 0.0K
11:52 745.78 745.78 745.37 745.37 0.0K
11:53 745.38 745.66 745.38 745.66 0.0K
11:54 745.64 745.65 745.59 745.64 0.0K
11:55 745.61 745.77 745.61 745.76 0.0K
11:56 745.75 745.88 745.72 745.88 0.0K
11:57 745.88 746.13 745.88 746.13 0.0K
11:58 746.20 746.37 746.20 746.36 0.0K
11:59 746.36 746.42 746.28 746.28 0.0K
12:00 746.26 746.53 746.26 746.53 0.0K
12:01 746.51 747.21 746.51 746.90 0.0K
12:02 746.90 747.25 746.88 747.25 0.0K
12:03 747.27 747.55 747.27 747.49 0.0K
12:04 747.50 747.71 747.49 747.71 0.0K
12:05 747.73 747.85 747.73 747.81 0.0K
12:06 747.80 747.95 747.76 747.94 0.0K
12:07 747.93 747.94 747.85 747.93 0.0K
12:08 747.88 747.95 747.85 747.88 0.0K
12:09 747.88 747.89 747.76 747.85 0.0K
12:10 747.87 748.02 747.86 748.00 0.0K
12:11 747.99 748.56 747.98 748.56 0.0K
12:12 748.55 748.76 748.55 748.76 0.0K
12:13 748.78 748.78 748.70 748.75 0.0K
12:14 748.74 748.86 748.74 748.82 0.0K
12:15 748.83 748.83 748.76 748.76 0.0K
12:16 748.78 748.93 748.72 748.74 0.0K
12:17 748.69 748.69 748.60 748.60 0.0K
12:18 748.61 748.62 748.53 748.58 0.0K
12:19 748.58 748.78 748.58 748.77 0.0K
12:20 748.80 748.92 748.79 748.90 0.0K
12:21 748.90 749.02 748.88 749.02 0.0K
12:22 749.02 749.04 748.99 749.00 0.0K
12:23 749.00 749.05 748.99 749.02 0.0K
12:24 749.03 749.03 748.76 748.76 0.0K
12:25 748.76 748.85 748.74 748.84 0.0K
12:26 748.85 748.89 748.84 748.87 0.0K
12:27 748.87 748.93 748.86 748.93 0.0K
12:28 748.93 748.96 748.91 748.92 0.0K
12:29 748.91 748.92 748.70 748.70 0.0K
12:30 748.73 748.88 748.66 748.88 0.0K
12:31 748.89 749.11 748.86 749.10 0.0K
12:32 749.14 749.17 749.06 749.11 0.0K
12:33 749.11 749.11 749.00 749.00 0.0K
12:34 749.00 749.12 749.00 749.12 0.0K
12:35 749.12 749.12 748.91 748.91 0.0K
12:36 748.94 749.04 748.94 749.04 0.0K
12:37 749.06 749.25 749.06 749.25 0.0K
12:38 749.26 749.43 749.26 749.43 0.0K
12:39 749.43 749.55 749.41 749.41 0.0K
12:40 749.43 749.43 749.15 749.15 0.0K
12:41 749.14 749.22 749.14 749.22 0.0K
12:42 749.21 749.39 749.16 749.39 0.0K
12:43 749.39 749.41 749.37 749.41 0.0K
12:44 749.42 749.47 749.39 749.45 0.0K
12:45 749.46 749.46 749.12 749.12 0.0K
12:46 749.12 749.17 749.11 749.17 0.0K
12:47 749.18 749.18 749.10 749.10 0.0K
12:48 749.12 749.12 749.03 749.04 0.0K
12:49 749.05 749.07 749.03 749.07 0.0K
12:50 749.08 749.10 748.76 748.76 0.0K
12:51 748.76 748.76 748.60 748.63 0.0K
12:52 748.63 748.63 748.49 748.55 0.0K
12:53 748.54 748.71 748.54 748.71 0.0K
12:54 748.70 748.70 748.58 748.63 0.0K
12:55 748.63 748.73 748.61 748.73 0.0K
12:56 748.74 748.74 748.66 748.67 0.0K
12:57 748.68 748.74 748.68 748.71 0.0K
12:58 748.74 748.79 748.74 748.74 0.0K
12:59 748.71 748.74 748.62 748.64 0.0K
13:00 748.64 748.64 748.38 748.41 0.0K
13:01 748.42 748.42 748.29 748.31 0.0K
13:02 748.31 748.38 748.31 748.34 0.0K
13:03 748.34 748.38 748.34 748.38 0.0K
13:04 748.40 748.43 748.30 748.34 0.0K
13:05 748.34 748.34 748.17 748.17 0.0K
13:06 748.14 748.14 748.00 748.01 0.0K
13:07 747.99 748.10 747.99 748.03 0.0K
13:08 748.02 748.02 747.82 747.82 0.0K
13:09 747.80 747.80 747.77 747.78 0.0K
13:10 747.78 747.94 747.78 747.88 0.0K
13:11 747.83 747.84 747.61 747.61 0.0K
13:12 747.62 747.72 747.60 747.72 0.0K
13:13 747.72 747.72 747.54 747.54 0.0K
13:14 747.54 747.58 747.52 747.52 0.0K
13:15 747.53 747.53 747.43 747.43 0.0K
13:16 747.41 747.42 747.04 747.04 0.0K
13:17 747.04 747.06 747.00 747.00 0.0K
13:18 747.00 747.03 746.92 746.93 0.0K
13:19 746.92 746.98 746.90 746.97 0.0K
13:20 746.96 747.06 746.96 747.03 0.0K
13:21 747.04 747.43 747.04 747.36 0.0K
13:22 747.41 747.48 747.34 747.48 0.0K
13:23 747.52 747.54 747.17 747.17 0.0K
13:24 747.17 747.28 747.17 747.26 0.0K
13:25 747.25 747.25 747.10 747.10 0.0K
13:26 747.11 747.11 746.90 746.95 0.0K
13:27 746.96 747.08 746.95 747.08 0.0K
13:28 747.09 747.23 746.98 747.23 0.0K
13:29 747.22 747.24 747.18 747.18 0.0K
13:30 747.17 747.29 747.17 747.18 0.0K
13:31 747.17 747.21 747.14 747.20 0.0K
13:32 747.24 747.26 747.18 747.26 0.0K
13:33 747.26 747.42 747.26 747.39 0.0K
13:34 747.40 747.42 747.36 747.40 0.0K
13:35 747.40 747.47 747.37 747.41 0.0K
13:36 747.40 747.46 747.34 747.46 0.0K
13:37 747.49 747.53 747.49 747.52 0.0K
13:38 747.50 747.51 747.42 747.45 0.0K
13:39 747.46 747.64 747.46 747.62 0.0K
13:40 747.61 747.61 747.35 747.35 0.0K
13:41 747.35 747.40 747.33 747.40 0.0K
13:42 747.39 747.45 747.34 747.39 0.0K
13:43 747.39 747.42 747.36 747.36 0.0K
13:44 747.36 747.41 747.36 747.41 0.0K
13:45 747.39 747.58 747.38 747.58 0.0K
13:46 747.58 747.63 747.54 747.63 0.0K
13:47 747.63 747.69 747.61 747.66 0.0K
13:48 747.62 747.69 747.50 747.50 0.0K
13:49 747.50 747.50 747.41 747.41 0.0K
13:50 747.41 747.41 747.21 747.21 0.0K
13:51 747.19 747.32 747.19 747.32 0.0K
13:52 747.34 747.49 747.34 747.49 0.0K
13:53 747.49 747.57 747.49 747.57 0.0K
13:54 747.57 747.60 747.57 747.60 0.0K
13:55 747.60 747.64 747.59 747.59 0.0K
13:56 747.59 747.65 747.59 747.63 0.0K
13:57 747.63 747.64 747.58 747.62 0.0K
13:58 747.61 747.61 747.50 747.50 0.0K
13:59 747.50 747.57 747.46 747.57 0.0K
14:00 747.56 747.83 747.56 747.82 0.0K
14:01 747.84 747.86 747.82 747.84 0.0K
14:02 747.83 747.90 747.83 747.86 0.0K
14:03 747.85 747.99 747.79 747.99 0.0K
14:04 748.00 748.10 747.95 748.10 0.0K
14:05 748.11 748.19 748.11 748.19 0.0K
14:06 748.21 748.25 748.21 748.25 0.0K
14:07 748.25 748.26 748.18 748.21 0.0K
14:08 748.22 748.23 748.20 748.21 0.0K
14:09 748.20 748.23 748.04 748.07 0.0K
14:10 748.06 748.19 748.04 748.19 0.0K
14:11 748.18 748.34 748.18 748.33 0.0K
14:12 748.37 748.42 748.33 748.33 0.0K
14:13 748.34 748.34 748.16 748.16 0.0K
14:14 748.16 748.21 748.15 748.18 0.0K
14:15 748.21 748.21 748.00 748.04 0.0K
14:16 748.02 748.04 748.02 748.02 0.0K
14:17 748.01 748.07 748.01 748.03 0.0K
14:18 748.03 748.07 747.95 747.97 0.0K
14:19 747.96 747.98 747.92 747.92 0.0K
14:20 747.91 747.91 747.72 747.72 0.0K
14:21 747.70 747.77 747.69 747.70 0.0K
14:22 747.68 747.68 747.65 747.66 0.0K
14:23 747.60 747.61 747.55 747.57 0.0K
14:24 747.57 747.62 747.56 747.60 0.0K
14:25 747.60 747.64 747.58 747.62 0.0K
14:26 747.62 747.64 747.47 747.47 0.0K
14:27 747.47 747.48 747.42 747.46 0.0K
14:28 747.48 747.48 747.43 747.44 0.0K
14:29 747.45 747.46 747.35 747.35 0.0K
14:30 747.34 747.49 747.33 747.49 0.0K
14:31 747.51 747.51 747.49 747.52 0.0K
14:32 747.53 747.65 747.53 747.65 0.0K
14:33 747.65 747.79 747.65 747.76 0.0K
14:34 747.76 747.79 747.75 747.75 0.0K
14:35 747.76 747.81 747.74 747.80 0.0K
14:36 747.80 748.07 747.78 748.07 0.0K
14:37 748.06 748.07 747.99 748.07 0.0K
14:38 748.08 748.12 748.08 748.11 0.0K
14:39 748.05 748.12 747.99 748.09 0.0K
14:40 748.09 748.13 748.09 748.12 0.0K
14:41 748.13 748.13 748.07 748.06 0.0K
14:42 748.07 748.08 747.73 747.73 0.0K
14:43 747.64 747.68 747.63 747.63 0.0K
14:44 747.63 747.68 747.60 747.61 0.0K
14:45 747.62 747.62 747.56 747.58 0.0K
14:46 747.58 747.68 747.55 747.57 0.0K
14:47 747.56 747.64 747.47 747.48 0.0K
14:48 747.46 747.46 747.16 747.16 0.0K
14:49 747.15 747.15 746.52 746.52 0.0K
14:50 746.52 746.52 746.28 746.28 0.0K
14:51 746.29 746.46 746.29 746.43 0.0K
14:52 746.37 746.58 746.35 746.56 0.0K
14:53 746.56 746.60 746.48 746.58 0.0K
14:54 746.57 746.70 746.57 746.68 0.0K
14:55 746.69 746.79 746.66 746.76 0.0K
14:56 746.75 746.75 746.51 746.53 0.0K
14:57 746.53 746.80 746.53 746.80 0.0K
14:58 746.80 746.84 746.76 746.76 0.0K
14:59 746.75 746.77 746.74 746.76 0.0K
15:00 746.71 746.71 746.49 746.50 0.0K
15:01 746.43 746.45 746.33 746.36 0.0K
15:02 746.37 746.45 746.37 746.39 0.0K
15:03 746.40 746.49 746.40 746.46 0.0K
15:04 746.46 746.48 746.27 746.27 0.0K
15:05 746.24 746.27 745.93 745.99 0.0K
15:06 746.00 746.24 746.00 746.24 0.0K
15:07 746.25 746.38 746.24 746.33 0.0K
15:08 746.34 746.39 746.34 746.38 0.0K
15:09 746.39 746.45 746.38 746.45 0.0K
15:10 746.45 746.49 746.19 746.20 0.0K
15:11 746.20 746.20 746.01 746.01 0.0K
15:12 746.03 746.06 745.74 745.74 0.0K
15:13 745.78 745.82 745.77 745.78 0.0K
15:14 745.78 745.78 745.72 745.76 0.0K
15:15 745.77 746.13 745.75 746.13 0.0K
15:16 746.15 746.30 746.14 746.30 0.0K
15:17 746.30 746.39 746.30 746.32 0.0K
15:18 746.32 746.32 746.18 746.21 0.0K
15:19 746.21 746.33 746.20 746.31 0.0K
15:20 746.45 746.57 746.42 746.47 0.0K
15:21 746.47 746.65 746.47 746.65 0.0K
15:22 746.65 746.77 746.65 746.74 0.0K
15:23 746.74 746.74 746.58 746.59 0.0K
15:24 746.60 746.75 746.60 746.75 0.0K
15:25 746.72 746.72 746.56 746.58 0.0K
15:26 746.59 746.71 746.51 746.71 0.0K
15:27 746.71 746.71 746.61 746.68 0.0K
15:28 746.66 746.78 746.66 746.71 0.0K
15:29 746.70 746.72 746.59 746.59 0.0K
15:30 746.51 746.51 746.36 746.43 0.0K
15:31 746.44 746.44 746.33 746.34 0.0K
15:32 746.32 746.33 746.21 746.23 0.0K
15:33 746.23 746.33 746.23 746.26 0.0K
15:34 746.27 746.27 745.84 745.84 0.0K
15:35 745.82 745.84 745.54 745.67 0.0K
15:36 745.65 745.67 745.58 745.60 0.0K
15:37 745.61 745.78 745.58 745.78 0.0K
15:38 745.77 745.91 745.74 745.88 0.0K
15:39 745.88 746.14 745.87 746.14 0.0K
15:40 746.14 746.33 746.14 746.33 0.0K
15:41 746.32 746.42 746.32 746.34 0.0K
15:42 746.33 746.40 746.27 746.35 0.0K
15:43 746.35 746.35 746.27 746.27 0.0K
15:44 746.28 746.30 746.22 746.23 0.0K
15:45 746.23 746.23 745.89 745.89 0.0K
15:46 745.84 745.91 745.79 745.91 0.0K
15:47 745.93 745.93 745.58 745.59 0.0K
15:48 745.58 745.58 745.37 745.37 0.0K
15:49 745.38 745.38 745.09 745.11 0.0K
15:50 745.44 745.71 745.35 745.66 0.0K
15:51 745.71 745.73 745.39 745.57 0.0K
15:52 745.60 745.87 745.60 745.87 0.0K
15:53 745.90 746.43 745.90 746.43 0.0K
15:54 746.47 746.76 746.40 746.52 0.0K
15:55 746.30 746.32 745.88 746.01 0.0K
15:56 746.04 746.16 746.01 746.05 0.0K
15:57 746.08 746.38 746.08 746.37 0.0K
15:58 746.40 746.40 746.11 746.21 0.0K
15:59 746.22 746.94 746.02 746.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available