ISE Cyber Security NTR

HXRNTR
🏛️ usa →
850.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 747.09 747.13 747.09 747.13 0.0K
09:30 746.98 746.98 742.19 742.49 0.0K
09:31 742.43 742.64 742.18 742.61 0.0K
09:32 742.56 742.90 742.42 742.90 0.0K
09:33 742.89 743.87 742.89 743.79 0.0K
09:34 743.81 744.71 743.81 744.49 0.0K
09:35 744.58 744.89 744.58 744.89 0.0K
09:36 744.89 744.91 744.66 744.87 0.0K
09:37 744.88 745.62 744.88 745.62 0.0K
09:38 745.64 745.99 745.53 745.99 0.0K
09:39 745.99 746.11 745.58 745.61 0.0K
09:40 745.62 745.76 745.48 745.48 0.0K
09:41 745.48 745.59 745.47 745.53 0.0K
09:42 745.44 745.67 745.44 745.65 0.0K
09:43 745.70 746.04 745.70 746.03 0.0K
09:44 746.06 746.33 746.06 746.27 0.0K
09:45 746.25 746.62 746.11 746.55 0.0K
09:46 746.55 746.68 746.43 746.68 0.0K
09:47 746.65 746.68 746.44 746.55 0.0K
09:48 746.56 747.09 746.56 747.01 0.0K
09:49 747.06 747.49 747.00 747.48 0.0K
09:50 747.48 747.49 747.42 747.45 0.0K
09:51 747.38 747.43 747.04 747.04 0.0K
09:52 747.03 747.50 747.03 747.50 0.0K
09:53 747.49 747.57 747.37 747.41 0.0K
09:54 747.45 747.61 747.43 747.58 0.0K
09:55 747.65 748.03 747.65 748.02 0.0K
09:56 748.07 748.77 748.07 748.77 0.0K
09:57 748.78 748.96 748.67 748.83 0.0K
09:58 748.85 749.07 748.85 749.05 0.0K
09:59 749.05 749.41 749.01 749.19 0.0K
10:00 749.25 749.89 749.25 749.89 0.0K
10:01 750.02 750.80 750.02 750.80 0.0K
10:02 750.86 751.15 750.86 751.15 0.0K
10:03 751.15 751.41 751.15 751.26 0.0K
10:04 751.22 751.22 750.45 750.45 0.0K
10:05 750.44 750.55 750.26 750.45 0.0K
10:06 750.39 750.42 749.89 749.89 0.0K
10:07 749.86 750.19 749.80 750.17 0.0K
10:08 750.18 750.27 750.12 750.23 0.0K
10:09 750.27 750.36 750.10 750.10 0.0K
10:10 750.09 750.09 749.69 749.86 0.0K
10:11 749.88 750.21 749.88 749.95 0.0K
10:12 749.96 750.28 749.96 750.21 0.0K
10:13 750.13 750.13 749.95 750.01 0.0K
10:14 750.01 750.30 750.01 750.19 0.0K
10:15 750.18 750.31 750.12 750.30 0.0K
10:16 750.30 750.59 750.25 750.59 0.0K
10:17 750.61 751.32 750.61 751.32 0.0K
10:18 751.43 751.81 751.43 751.81 0.0K
10:19 751.85 752.01 751.85 751.90 0.0K
10:20 751.93 751.97 751.83 751.85 0.0K
10:21 751.83 751.83 751.62 751.83 0.0K
10:22 751.84 751.84 751.35 751.35 0.0K
10:23 751.36 751.54 751.36 751.50 0.0K
10:24 751.51 751.51 751.38 751.47 0.0K
10:25 751.45 751.73 751.45 751.71 0.0K
10:26 751.71 752.00 751.64 752.00 0.0K
10:27 752.27 752.33 752.22 752.29 0.0K
10:28 752.29 752.42 752.22 752.26 0.0K
10:29 752.27 752.40 752.18 752.40 0.0K
10:30 752.54 752.56 752.38 752.47 0.0K
10:31 752.46 752.46 752.33 752.44 0.0K
10:32 752.42 752.47 752.18 752.18 0.0K
10:33 752.20 752.24 752.15 752.18 0.0K
10:34 752.22 752.22 751.69 751.69 0.0K
10:35 751.67 751.91 751.67 751.81 0.0K
10:36 751.80 751.92 751.61 751.90 0.0K
10:37 751.89 751.95 751.84 751.85 0.0K
10:38 751.86 752.14 751.86 752.14 0.0K
10:39 752.15 752.46 752.15 752.41 0.0K
10:40 752.44 752.66 752.37 752.66 0.0K
10:41 752.70 752.81 752.69 752.79 0.0K
10:42 752.81 752.98 752.73 752.73 0.0K
10:43 752.66 752.85 752.66 752.85 0.0K
10:44 752.85 753.02 752.85 753.02 0.0K
10:45 752.99 753.22 752.99 753.20 0.0K
10:46 753.21 753.22 753.11 753.11 0.0K
10:47 753.11 753.53 753.10 753.53 0.0K
10:48 753.57 753.84 753.57 753.83 0.0K
10:49 753.83 754.09 753.83 753.90 0.0K
10:50 753.90 753.92 753.70 753.71 0.0K
10:51 753.71 753.76 753.69 753.69 0.0K
10:52 753.66 753.66 753.43 753.47 0.0K
10:53 753.47 753.66 753.45 753.66 0.0K
10:54 753.60 753.71 753.59 753.71 0.0K
10:55 753.80 753.86 753.75 753.75 0.0K
10:56 753.76 753.86 753.76 753.85 0.0K
10:57 753.86 754.09 753.86 754.09 0.0K
10:58 754.08 754.21 754.08 754.18 0.0K
10:59 754.15 754.21 754.13 754.20 0.0K
11:00 754.19 754.34 754.17 754.34 0.0K
11:01 754.34 754.54 754.28 754.54 0.0K
11:02 754.55 754.63 754.51 754.63 0.0K
11:03 754.63 754.76 754.57 754.76 0.0K
11:04 754.77 754.87 754.76 754.85 0.0K
11:05 754.85 754.85 754.73 754.82 0.0K
11:06 754.77 754.79 754.51 754.67 0.0K
11:07 754.67 754.75 754.54 754.75 0.0K
11:08 754.75 754.97 754.75 754.93 0.0K
11:09 754.94 754.94 754.70 754.71 0.0K
11:10 754.71 754.75 754.55 754.75 0.0K
11:11 754.71 754.73 754.65 754.65 0.0K
11:12 754.63 754.73 754.56 754.65 0.0K
11:13 754.63 754.63 754.35 754.48 0.0K
11:14 754.45 754.52 754.39 754.47 0.0K
11:15 754.50 754.53 754.34 754.39 0.0K
11:16 754.36 754.39 754.27 754.27 0.0K
11:17 754.30 754.36 754.28 754.34 0.0K
11:18 754.28 754.28 754.09 754.18 0.0K
11:19 754.17 754.28 754.08 754.28 0.0K
11:20 754.29 754.37 754.29 754.37 0.0K
11:21 754.37 754.54 754.34 754.54 0.0K
11:22 754.50 754.57 754.44 754.45 0.0K
11:23 754.44 754.52 754.43 754.47 0.0K
11:24 754.47 754.47 754.40 754.41 0.0K
11:25 754.45 754.46 754.29 754.31 0.0K
11:26 754.31 754.34 753.94 753.94 0.0K
11:27 753.97 754.18 753.97 754.17 0.0K
11:28 754.17 754.27 754.16 754.27 0.0K
11:29 754.26 754.26 754.15 754.15 0.0K
11:30 754.15 754.18 754.06 754.16 0.0K
11:31 754.14 754.14 753.73 753.73 0.0K
11:32 753.72 753.72 753.42 753.46 0.0K
11:33 753.48 753.48 753.36 753.43 0.0K
11:34 753.46 753.52 753.35 753.35 0.0K
11:35 753.34 753.34 753.21 753.33 0.0K
11:36 753.32 753.37 753.28 753.36 0.0K
11:37 753.34 753.46 753.33 753.44 0.0K
11:38 753.42 753.44 753.33 753.33 0.0K
11:39 753.30 753.37 753.28 753.36 0.0K
11:40 753.38 753.80 753.38 753.80 0.0K
11:41 753.86 754.10 753.86 754.10 0.0K
11:42 754.09 754.10 753.71 753.71 0.0K
11:43 753.75 753.87 753.74 753.76 0.0K
11:44 753.76 753.82 753.70 753.82 0.0K
11:45 753.84 754.16 753.84 754.16 0.0K
11:46 754.22 754.31 754.21 754.22 0.0K
11:47 754.20 754.20 753.90 753.90 0.0K
11:48 753.90 753.90 753.78 753.80 0.0K
11:49 753.80 753.80 753.70 753.71 0.0K
11:50 753.71 753.86 753.69 753.86 0.0K
11:51 753.86 754.11 753.86 754.11 0.0K
11:52 754.16 754.45 754.16 754.41 0.0K
11:53 754.43 754.62 754.43 754.60 0.0K
11:54 754.61 754.61 754.54 754.54 0.0K
11:55 754.54 754.54 754.44 754.44 0.0K
11:56 754.44 754.53 754.44 754.52 0.0K
11:57 754.53 754.53 754.39 754.39 0.0K
11:58 754.39 754.41 754.32 754.37 0.0K
11:59 754.43 754.56 754.43 754.54 0.0K
12:00 754.53 754.53 754.42 754.50 0.0K
12:01 754.44 754.63 754.42 754.63 0.0K
12:02 754.67 754.67 754.53 754.61 0.0K
12:03 754.66 754.82 754.66 754.81 0.0K
12:04 754.79 754.81 754.75 754.79 0.0K
12:05 754.78 754.96 754.78 754.96 0.0K
12:06 754.97 755.10 754.96 755.10 0.0K
12:07 755.05 755.05 754.99 755.02 0.0K
12:08 755.06 755.06 754.78 754.78 0.0K
12:09 754.80 754.81 754.66 754.67 0.0K
12:10 754.67 754.67 754.56 754.65 0.0K
12:11 754.65 754.67 754.62 754.64 0.0K
12:12 754.64 754.68 754.59 754.59 0.0K
12:13 754.66 754.71 754.60 754.60 0.0K
12:14 754.56 754.58 754.48 754.55 0.0K
12:15 754.55 754.55 754.35 754.39 0.0K
12:16 754.40 754.42 754.37 754.40 0.0K
12:17 754.40 754.53 754.40 754.50 0.0K
12:18 754.51 754.53 754.47 754.47 0.0K
12:19 754.48 754.49 754.44 754.45 0.0K
12:20 754.47 754.51 754.42 754.48 0.0K
12:21 754.48 754.48 754.21 754.25 0.0K
12:22 754.33 754.42 754.33 754.41 0.0K
12:23 754.41 754.41 754.36 754.36 0.0K
12:24 754.37 754.39 754.36 754.36 0.0K
12:25 754.36 754.37 754.17 754.18 0.0K
12:26 754.17 754.18 754.15 754.14 0.0K
12:27 754.08 754.08 754.04 754.05 0.0K
12:28 754.06 754.35 754.06 754.33 0.0K
12:29 754.31 754.32 754.26 754.30 0.0K
12:30 754.30 754.37 754.29 754.29 0.0K
12:31 754.30 754.30 754.22 754.22 0.0K
12:32 754.09 754.28 754.09 754.28 0.0K
12:33 754.30 754.39 754.30 754.39 0.0K
12:34 754.34 754.34 754.09 754.09 0.0K
12:35 754.10 754.19 754.10 754.19 0.0K
12:36 754.22 754.26 754.17 754.18 0.0K
12:37 754.20 754.24 754.19 754.21 0.0K
12:38 754.20 754.25 754.20 754.20 0.0K
12:39 754.23 754.26 754.17 754.26 0.0K
12:40 754.27 754.41 754.27 754.41 0.0K
12:41 754.41 754.61 754.40 754.61 0.0K
12:42 754.61 754.62 754.47 754.47 0.0K
12:43 754.47 754.48 754.43 754.47 0.0K
12:44 754.47 754.55 754.47 754.55 0.0K
12:45 754.54 754.56 754.50 754.50 0.0K
12:46 754.51 754.53 754.50 754.53 0.0K
12:47 754.50 754.53 754.38 754.38 0.0K
12:48 754.39 754.55 754.37 754.55 0.0K
12:49 754.52 754.72 754.51 754.71 0.0K
12:50 754.70 754.75 754.67 754.72 0.0K
12:51 754.72 754.77 754.64 754.73 0.0K
12:52 754.72 754.86 754.72 754.80 0.0K
12:53 754.80 754.86 754.72 754.84 0.0K
12:54 754.84 754.84 754.77 754.83 0.0K
12:55 754.80 754.86 754.75 754.85 0.0K
12:56 754.84 754.90 754.81 754.90 0.0K
12:57 754.91 754.91 754.82 754.82 0.0K
12:58 754.82 754.97 754.77 754.97 0.0K
12:59 754.98 755.01 754.97 755.01 0.0K
13:00 754.96 754.96 754.78 754.78 0.0K
13:01 754.78 754.78 754.69 754.69 0.0K
13:02 754.61 754.66 754.54 754.55 0.0K
13:03 754.54 754.61 754.48 754.49 0.0K
13:04 754.48 754.56 754.48 754.56 0.0K
13:05 754.59 754.67 754.55 754.67 0.0K
13:06 754.67 754.73 754.66 754.70 0.0K
13:07 754.64 754.66 754.63 754.66 0.0K
13:08 754.67 754.76 754.67 754.76 0.0K
13:09 754.76 754.76 754.63 754.65 0.0K
13:10 754.62 754.78 754.62 754.73 0.0K
13:11 754.73 754.73 754.43 754.52 0.0K
13:12 754.54 754.54 754.41 754.43 0.0K
13:13 754.43 754.52 754.43 754.44 0.0K
13:14 754.44 754.47 754.42 754.43 0.0K
13:15 754.43 754.43 754.10 754.15 0.0K
13:16 754.17 754.36 754.15 754.36 0.0K
13:17 754.36 754.49 754.36 754.49 0.0K
13:18 754.49 754.49 754.46 754.49 0.0K
13:19 754.48 754.60 754.48 754.60 0.0K
13:20 754.60 754.65 754.55 754.56 0.0K
13:21 754.56 754.70 754.56 754.68 0.0K
13:22 754.68 754.97 754.68 754.94 0.0K
13:23 754.87 754.90 754.78 754.81 0.0K
13:24 754.81 754.88 754.74 754.88 0.0K
13:25 754.88 755.14 754.88 755.01 0.0K
13:26 755.02 755.08 755.02 755.06 0.0K
13:27 755.06 755.21 755.05 755.19 0.0K
13:28 755.17 755.18 755.10 755.11 0.0K
13:29 755.11 755.15 755.11 755.12 0.0K
13:30 754.99 755.08 754.96 755.07 0.0K
13:31 755.07 755.24 755.06 755.22 0.0K
13:32 755.23 755.37 755.21 755.35 0.0K
13:33 755.36 755.38 755.20 755.21 0.0K
13:34 755.21 755.26 755.21 755.26 0.0K
13:35 755.27 755.38 755.25 755.38 0.0K
13:36 755.37 755.45 755.36 755.45 0.0K
13:37 755.44 755.45 755.41 755.41 0.0K
13:38 755.39 755.40 755.20 755.23 0.0K
13:39 755.23 755.29 755.23 755.29 0.0K
13:40 755.29 755.30 755.25 755.26 0.0K
13:41 755.25 755.27 755.20 755.20 0.0K
13:42 755.20 755.20 754.98 754.98 0.0K
13:43 754.98 755.00 754.92 754.92 0.0K
13:44 754.92 754.99 754.92 754.98 0.0K
13:45 754.97 754.98 754.89 754.94 0.0K
13:46 754.94 754.97 754.90 754.96 0.0K
13:47 754.95 755.10 754.95 755.10 0.0K
13:48 755.13 755.20 755.13 755.18 0.0K
13:49 755.22 755.31 755.22 755.31 0.0K
13:50 755.28 755.49 755.28 755.47 0.0K
13:51 755.47 755.58 755.47 755.58 0.0K
13:52 755.58 755.60 755.40 755.40 0.0K
13:53 755.44 755.44 755.38 755.43 0.0K
13:54 755.43 755.49 755.43 755.46 0.0K
13:55 755.47 755.49 755.40 755.40 0.0K
13:56 755.40 755.43 755.39 755.40 0.0K
13:57 755.40 755.44 755.38 755.42 0.0K
13:58 755.25 755.27 755.23 755.25 0.0K
13:59 755.28 755.28 755.10 755.10 0.0K
14:00 755.10 755.11 755.00 755.00 0.0K
14:01 755.00 755.08 754.97 755.03 0.0K
14:02 755.02 755.06 755.01 755.04 0.0K
14:03 755.04 755.05 755.02 755.05 0.0K
14:04 755.06 755.12 755.05 755.10 0.0K
14:05 755.11 755.17 755.10 755.17 0.0K
14:06 755.18 755.22 755.15 755.20 0.0K
14:07 755.19 755.31 755.19 755.31 0.0K
14:08 755.30 755.31 755.20 755.20 0.0K
14:09 755.04 755.08 755.03 755.08 0.0K
14:10 755.07 755.07 755.03 755.03 0.0K
14:11 754.99 755.03 754.96 754.97 0.0K
14:12 754.97 755.05 754.94 755.04 0.0K
14:13 755.05 755.10 755.05 755.10 0.0K
14:14 755.10 755.24 755.09 755.22 0.0K
14:15 755.21 755.22 755.17 755.21 0.0K
14:16 755.20 755.26 755.16 755.17 0.0K
14:17 755.17 755.18 755.14 755.17 0.0K
14:18 755.17 755.20 755.06 755.06 0.0K
14:19 755.07 755.11 755.01 755.02 0.0K
14:20 755.02 755.07 754.97 755.03 0.0K
14:21 755.03 755.03 754.99 755.00 0.0K
14:22 755.01 755.02 754.96 754.96 0.0K
14:23 754.93 754.93 754.80 754.80 0.0K
14:24 754.80 754.81 754.74 754.75 0.0K
14:25 754.73 754.80 754.73 754.75 0.0K
14:26 754.75 754.83 754.75 754.78 0.0K
14:27 754.78 754.78 754.71 754.71 0.0K
14:28 754.71 754.71 754.48 754.48 0.0K
14:29 754.48 754.53 754.44 754.44 0.0K
14:30 754.46 754.56 754.45 754.56 0.0K
14:31 754.57 754.66 754.57 754.65 0.0K
14:32 754.64 754.74 754.64 754.71 0.0K
14:33 754.73 754.78 754.72 754.73 0.0K
14:34 754.74 754.77 754.67 754.67 0.0K
14:35 754.67 754.67 754.63 754.67 0.0K
14:36 754.66 754.77 754.66 754.77 0.0K
14:37 754.77 754.84 754.77 754.83 0.0K
14:38 754.83 754.93 754.82 754.86 0.0K
14:39 754.88 754.91 754.84 754.87 0.0K
14:40 754.86 754.88 754.85 754.88 0.0K
14:41 754.89 754.97 754.88 754.97 0.0K
14:42 754.98 755.01 754.92 754.92 0.0K
14:43 754.92 755.04 754.92 755.03 0.0K
14:44 755.03 755.07 755.00 755.07 0.0K
14:45 755.09 755.09 755.00 755.00 0.0K
14:46 755.00 755.09 755.00 755.08 0.0K
14:47 755.09 755.10 755.02 755.04 0.0K
14:48 754.94 754.97 754.86 754.86 0.0K
14:49 754.86 754.88 754.84 754.86 0.0K
14:50 754.86 754.88 754.83 754.83 0.0K
14:51 754.84 754.87 754.83 754.87 0.0K
14:52 754.91 754.98 754.87 754.87 0.0K
14:53 754.87 754.92 754.76 754.76 0.0K
14:54 754.71 754.71 754.45 754.50 0.0K
14:55 754.51 754.51 754.35 754.35 0.0K
14:56 754.35 754.36 754.27 754.27 0.0K
14:57 754.26 754.29 754.23 754.29 0.0K
14:58 754.29 754.29 754.08 754.08 0.0K
14:59 754.08 754.08 753.93 753.99 0.0K
15:00 753.97 753.98 753.65 753.65 0.0K
15:01 753.63 753.70 753.52 753.70 0.0K
15:02 753.72 753.84 753.69 753.84 0.0K
15:03 753.84 753.84 753.68 753.69 0.0K
15:04 753.68 753.80 753.67 753.74 0.0K
15:05 753.76 753.85 753.76 753.85 0.0K
15:06 753.85 753.89 753.67 753.67 0.0K
15:07 753.69 753.71 753.64 753.66 0.0K
15:08 753.70 753.71 753.67 753.67 0.0K
15:09 753.67 753.67 753.61 753.67 0.0K
15:10 753.67 753.67 753.55 753.59 0.0K
15:11 753.59 753.67 753.59 753.65 0.0K
15:12 753.64 753.82 753.62 753.78 0.0K
15:13 753.80 753.81 753.73 753.78 0.0K
15:14 753.74 753.85 753.74 753.77 0.0K
15:15 753.80 753.94 753.80 753.94 0.0K
15:16 753.96 754.00 753.89 753.92 0.0K
15:17 753.93 753.93 753.86 753.86 0.0K
15:18 753.83 753.85 753.78 753.83 0.0K
15:19 753.81 753.86 753.65 753.66 0.0K
15:20 753.66 753.66 753.46 753.46 0.0K
15:21 753.46 753.49 753.32 753.32 0.0K
15:22 753.30 753.30 753.00 753.05 0.0K
15:23 753.03 753.17 753.02 753.14 0.0K
15:24 753.15 753.19 753.07 753.07 0.0K
15:25 753.06 753.08 753.01 753.07 0.0K
15:26 753.05 753.13 753.04 753.13 0.0K
15:27 753.13 753.16 753.01 753.17 0.0K
15:28 753.15 753.18 752.95 752.95 0.0K
15:29 752.93 752.94 752.81 752.81 0.0K
15:30 752.72 752.81 752.72 752.78 0.0K
15:31 752.71 752.72 752.65 752.71 0.0K
15:32 752.70 752.70 752.68 752.70 0.0K
15:33 752.71 752.79 752.71 752.77 0.0K
15:34 752.78 752.85 752.75 752.80 0.0K
15:35 752.70 752.84 752.70 752.84 0.0K
15:36 752.90 753.16 752.90 753.16 0.0K
15:37 753.15 753.28 753.12 753.24 0.0K
15:38 753.24 753.24 753.16 753.19 0.0K
15:39 753.18 753.18 752.93 752.97 0.0K
15:40 752.98 753.03 752.97 752.99 0.0K
15:41 752.98 753.10 752.98 753.10 0.0K
15:42 753.09 753.10 753.00 753.07 0.0K
15:43 753.06 753.07 752.86 752.86 0.0K
15:44 752.83 752.83 752.53 752.61 0.0K
15:45 752.62 752.67 752.59 752.67 0.0K
15:46 752.66 752.66 752.10 752.15 0.0K
15:47 752.14 752.21 752.13 752.13 0.0K
15:48 752.19 752.19 752.07 752.07 0.0K
15:49 752.07 752.10 751.93 751.97 0.0K
15:50 751.97 751.97 751.82 751.94 0.0K
15:51 751.93 751.99 751.64 751.64 0.0K
15:52 751.64 751.65 751.52 751.58 0.0K
15:53 751.52 751.52 751.13 751.18 0.0K
15:54 751.25 751.26 750.78 750.84 0.0K
15:55 750.88 750.88 750.36 750.36 0.0K
15:56 750.44 750.46 749.97 750.03 0.0K
15:57 750.00 750.18 749.89 750.11 0.0K
15:58 750.10 750.11 749.93 749.99 0.0K
15:59 750.00 750.05 749.83 749.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available