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
09:29 760.04 760.06 760.03 760.04 0.0K
09:30 766.46 767.27 764.76 766.96 0.0K
09:31 766.76 766.76 765.25 765.45 0.0K
09:32 765.22 766.08 764.95 766.08 0.0K
09:33 766.09 766.09 765.07 766.00 0.0K
09:34 765.94 765.94 765.55 765.85 0.0K
09:35 765.80 765.95 765.36 765.39 0.0K
09:36 765.30 765.31 764.56 764.80 0.0K
09:37 764.78 765.55 764.78 765.53 0.0K
09:38 765.30 765.51 764.62 764.80 0.0K
09:39 764.97 765.12 764.73 764.84 0.0K
09:40 764.80 764.97 764.36 764.87 0.0K
09:41 764.83 765.53 764.60 765.52 0.0K
09:42 765.51 765.51 765.36 765.42 0.0K
09:43 765.51 765.86 765.50 765.51 0.0K
09:44 765.48 765.48 764.46 764.50 0.0K
09:45 764.56 764.56 763.84 763.84 0.0K
09:46 763.89 764.23 763.88 763.94 0.0K
09:47 763.90 764.05 763.71 763.83 0.0K
09:48 763.77 763.83 763.06 763.06 0.0K
09:49 763.07 763.16 762.76 762.92 0.0K
09:50 762.92 763.02 762.69 762.94 0.0K
09:51 762.88 763.01 762.67 762.78 0.0K
09:52 762.80 762.80 761.87 761.87 0.0K
09:53 761.78 762.52 761.73 762.50 0.0K
09:54 762.52 762.77 762.37 762.77 0.0K
09:55 762.79 762.90 762.74 762.88 0.0K
09:56 762.94 763.00 762.69 762.69 0.0K
09:57 762.67 762.88 762.30 762.65 0.0K
09:58 762.74 763.25 762.74 763.24 0.0K
09:59 763.35 763.35 763.14 763.21 0.0K
10:00 763.28 763.57 763.28 763.44 0.0K
10:01 763.42 763.62 763.39 763.62 0.0K
10:02 763.60 763.91 763.60 763.73 0.0K
10:03 763.72 763.88 763.67 763.87 0.0K
10:04 763.87 764.21 763.86 764.21 0.0K
10:05 764.35 764.35 763.86 763.86 0.0K
10:06 763.92 764.05 763.75 763.97 0.0K
10:07 763.96 764.23 763.90 764.01 0.0K
10:08 763.99 764.08 763.89 764.08 0.0K
10:09 764.07 764.29 763.99 764.08 0.0K
10:10 764.09 764.09 763.97 764.07 0.0K
10:11 764.09 764.09 763.49 763.56 0.0K
10:12 763.58 763.80 763.47 763.47 0.0K
10:13 763.47 763.50 762.94 762.94 0.0K
10:14 762.98 763.02 762.58 762.61 0.0K
10:15 762.61 762.79 762.38 762.45 0.0K
10:16 762.46 762.51 762.13 762.13 0.0K
10:17 762.10 762.11 761.74 761.74 0.0K
10:18 761.74 761.80 761.56 761.80 0.0K
10:19 761.80 761.93 761.10 761.10 0.0K
10:20 761.06 761.06 760.84 760.98 0.0K
10:21 760.97 760.99 760.83 760.98 0.0K
10:22 760.98 761.07 760.73 760.73 0.0K
10:23 760.71 760.74 760.42 760.48 0.0K
10:24 760.48 760.55 760.41 760.48 0.0K
10:25 760.45 760.45 759.45 759.45 0.0K
10:26 759.45 759.48 758.56 758.56 0.0K
10:27 758.57 758.57 758.09 758.30 0.0K
10:28 758.20 758.20 757.65 757.79 0.0K
10:29 757.79 757.83 757.59 757.78 0.0K
10:30 757.81 757.86 757.56 757.86 0.0K
10:31 757.95 758.29 757.95 758.26 0.0K
10:32 758.17 758.30 758.05 758.30 0.0K
10:33 758.29 758.42 758.09 758.12 0.0K
10:34 758.11 758.14 757.43 757.43 0.0K
10:35 757.47 757.47 756.64 756.80 0.0K
10:36 756.70 756.70 756.25 756.25 0.0K
10:37 756.27 756.29 755.83 755.83 0.0K
10:38 755.84 755.84 755.22 755.22 0.0K
10:39 755.08 755.08 754.90 754.95 0.0K
10:40 754.92 754.93 754.25 754.79 0.0K
10:41 754.79 755.00 754.44 754.44 0.0K
10:42 754.49 754.49 754.19 754.39 0.0K
10:43 754.60 754.77 754.26 754.30 0.0K
10:44 754.30 755.22 754.30 755.22 0.0K
10:45 755.28 755.48 755.28 755.41 0.0K
10:46 755.40 755.57 755.40 755.40 0.0K
10:47 755.39 755.42 755.26 755.33 0.0K
10:48 755.35 755.93 755.32 755.93 0.0K
10:49 756.01 756.67 756.01 756.67 0.0K
10:50 756.66 756.94 756.66 756.91 0.0K
10:51 756.93 757.28 756.92 757.27 0.0K
10:52 757.31 757.39 757.15 757.23 0.0K
10:53 757.19 757.19 756.73 756.73 0.0K
10:54 756.62 756.62 756.23 756.30 0.0K
10:55 756.38 756.57 756.37 756.57 0.0K
10:56 756.58 756.90 756.57 756.90 0.0K
10:57 756.93 757.05 756.89 757.05 0.0K
10:58 757.07 757.53 757.05 757.46 0.0K
10:59 757.49 757.83 757.49 757.79 0.0K
11:00 757.82 757.86 757.60 757.78 0.0K
11:01 757.79 757.85 757.63 757.65 0.0K
11:02 757.60 757.91 757.54 757.83 0.0K
11:03 757.83 758.16 757.82 758.16 0.0K
11:04 758.19 758.63 758.19 758.63 0.0K
11:05 758.64 758.88 758.63 758.88 0.0K
11:06 758.87 758.87 758.69 758.69 0.0K
11:07 758.72 758.81 758.49 758.49 0.0K
11:08 758.61 758.72 758.61 758.68 0.0K
11:09 758.72 758.82 758.72 758.80 0.0K
11:10 758.77 758.79 758.40 758.40 0.0K
11:11 758.38 758.39 757.83 758.03 0.0K
11:12 757.99 758.00 757.77 757.87 0.0K
11:13 757.74 757.85 757.62 757.71 0.0K
11:14 757.74 757.98 757.67 757.67 0.0K
11:15 757.66 757.69 757.44 757.47 0.0K
11:16 757.49 757.55 757.43 757.45 0.0K
11:17 757.45 757.52 757.40 757.49 0.0K
11:18 757.48 757.62 757.48 757.58 0.0K
11:19 757.56 757.56 757.39 757.54 0.0K
11:20 757.53 757.53 757.23 757.25 0.0K
11:21 757.24 757.24 756.92 757.00 0.0K
11:22 756.99 756.99 756.71 756.73 0.0K
11:23 756.73 756.74 756.57 756.57 0.0K
11:24 756.56 756.70 756.55 756.59 0.0K
11:25 756.52 756.68 756.26 756.28 0.0K
11:26 756.35 756.36 756.12 756.12 0.0K
11:27 756.06 756.07 755.88 756.04 0.0K
11:28 756.06 756.25 756.06 756.17 0.0K
11:29 756.16 756.41 756.16 756.36 0.0K
11:30 756.31 756.31 756.01 756.01 0.0K
11:31 756.08 756.11 755.74 755.74 0.0K
11:32 755.68 755.86 755.68 755.85 0.0K
11:33 755.85 755.96 755.85 755.88 0.0K
11:34 755.91 756.57 755.91 756.54 0.0K
11:35 756.57 757.15 756.57 757.15 0.0K
11:36 757.18 757.26 756.91 757.02 0.0K
11:37 757.01 757.02 756.87 756.91 0.0K
11:38 756.96 757.13 756.96 757.10 0.0K
11:39 757.11 757.19 757.02 757.16 0.0K
11:40 757.16 757.17 757.06 757.08 0.0K
11:41 757.08 757.38 757.08 757.32 0.0K
11:42 757.30 757.41 757.30 757.33 0.0K
11:43 757.28 757.37 757.28 757.37 0.0K
11:44 757.37 757.47 757.33 757.47 0.0K
11:45 757.48 757.48 757.29 757.42 0.0K
11:46 757.41 757.50 757.41 757.47 0.0K
11:47 757.48 757.65 757.48 757.53 0.0K
11:48 757.53 757.96 757.53 757.94 0.0K
11:49 757.92 757.92 757.61 757.64 0.0K
11:50 757.67 758.24 757.66 758.24 0.0K
11:51 758.24 758.34 758.24 758.33 0.0K
11:52 758.33 758.44 758.30 758.44 0.0K
11:53 758.46 758.55 758.44 758.47 0.0K
11:54 758.47 758.49 758.16 758.17 0.0K
11:55 758.02 758.02 757.92 757.96 0.0K
11:56 757.96 758.07 757.91 758.07 0.0K
11:57 758.05 758.21 758.04 758.18 0.0K
11:58 758.20 758.45 758.17 758.45 0.0K
11:59 758.45 758.53 758.45 758.45 0.0K
12:00 758.46 758.51 758.36 758.50 0.0K
12:01 758.52 758.57 758.43 758.43 0.0K
12:02 758.43 758.44 758.25 758.24 0.0K
12:03 758.23 758.24 757.65 757.67 0.0K
12:04 757.67 757.67 757.06 757.06 0.0K
12:05 756.99 756.99 756.74 756.89 0.0K
12:06 756.93 756.93 756.82 756.92 0.0K
12:07 756.92 757.00 756.71 756.71 0.0K
12:08 756.68 756.68 756.45 756.45 0.0K
12:09 756.44 756.44 756.11 756.11 0.0K
12:10 756.11 756.15 755.91 755.91 0.0K
12:11 755.83 755.85 755.32 755.32 0.0K
12:12 755.30 755.31 755.13 755.23 0.0K
12:13 755.23 755.50 755.23 755.50 0.0K
12:14 755.50 755.82 755.50 755.82 0.0K
12:15 755.90 755.98 755.78 755.82 0.0K
12:16 755.84 755.89 755.51 755.58 0.0K
12:17 755.54 755.66 755.50 755.66 0.0K
12:18 755.67 755.70 755.58 755.68 0.0K
12:19 755.71 756.30 755.68 756.19 0.0K
12:20 756.19 756.36 756.19 756.33 0.0K
12:21 756.33 756.37 756.21 756.21 0.0K
12:22 756.21 756.40 756.21 756.40 0.0K
12:23 756.37 756.55 756.35 756.54 0.0K
12:24 756.53 756.56 756.39 756.40 0.0K
12:25 756.36 756.38 756.34 756.34 0.0K
12:26 756.33 756.37 756.16 756.22 0.0K
12:27 756.22 756.28 756.19 756.28 0.0K
12:28 756.30 756.35 756.30 756.33 0.0K
12:29 756.31 756.50 756.30 756.30 0.0K
12:30 756.29 756.52 756.22 756.52 0.0K
12:31 756.51 756.57 756.40 756.41 0.0K
12:32 756.37 756.37 756.30 756.31 0.0K
12:33 756.31 756.36 756.09 756.13 0.0K
12:34 756.14 756.15 755.97 755.98 0.0K
12:35 756.08 756.17 756.02 756.06 0.0K
12:36 756.07 756.69 756.07 756.66 0.0K
12:37 756.67 756.96 756.66 756.96 0.0K
12:38 756.99 757.04 756.96 757.04 0.0K
12:39 756.93 756.98 756.63 756.63 0.0K
12:40 756.64 756.96 756.53 756.96 0.0K
12:41 756.95 757.02 756.90 756.92 0.0K
12:42 756.93 756.93 756.88 756.90 0.0K
12:43 756.89 756.95 756.88 756.90 0.0K
12:44 756.91 756.96 756.85 756.96 0.0K
12:45 756.93 756.93 756.78 756.80 0.0K
12:46 756.82 756.89 756.82 756.86 0.0K
12:47 756.85 756.87 756.73 756.78 0.0K
12:48 756.77 756.83 756.42 756.42 0.0K
12:49 756.39 756.47 756.10 756.16 0.0K
12:50 756.19 756.25 756.09 756.09 0.0K
12:51 756.06 756.14 756.06 756.14 0.0K
12:52 756.15 756.23 756.11 756.17 0.0K
12:53 756.15 756.27 756.14 756.20 0.0K
12:54 756.21 756.49 756.16 756.49 0.0K
12:55 756.54 756.66 756.47 756.47 0.0K
12:56 756.44 756.46 756.36 756.36 0.0K
12:57 756.35 756.36 756.24 756.24 0.0K
12:58 756.20 756.34 756.20 756.34 0.0K
12:59 756.36 756.36 756.25 756.29 0.0K
13:00 756.27 756.45 756.27 756.45 0.0K
13:01 756.46 756.65 756.46 756.63 0.0K
13:02 756.62 756.72 756.62 756.69 0.0K
13:03 756.70 756.75 756.65 756.73 0.0K
13:04 756.70 756.70 756.63 756.70 0.0K
13:05 756.73 756.73 756.56 756.72 0.0K
13:06 756.81 757.05 756.81 757.03 0.0K
13:07 757.03 757.08 756.82 756.82 0.0K
13:08 756.82 756.83 756.47 756.49 0.0K
13:09 756.54 756.69 756.52 756.69 0.0K
13:10 756.69 757.06 756.69 757.04 0.0K
13:11 757.03 757.05 756.81 756.85 0.0K
13:12 756.85 756.98 756.85 756.91 0.0K
13:13 756.91 756.91 756.75 756.85 0.0K
13:14 756.84 756.84 756.57 756.57 0.0K
13:15 756.58 756.72 756.55 756.72 0.0K
13:16 756.71 757.11 756.71 757.11 0.0K
13:17 757.18 757.31 757.17 757.31 0.0K
13:18 757.32 757.53 757.32 757.53 0.0K
13:19 757.53 757.60 757.53 757.55 0.0K
13:20 757.54 757.55 757.27 757.27 0.0K
13:21 757.27 757.27 757.18 757.26 0.0K
13:22 757.26 757.43 756.71 756.94 0.0K
13:23 756.94 757.49 756.94 757.30 0.0K
13:24 757.24 757.24 757.11 757.19 0.0K
13:25 757.19 757.31 757.19 757.31 0.0K
13:26 757.29 757.54 757.25 757.54 0.0K
13:27 757.56 757.57 757.51 757.51 0.0K
13:28 757.49 757.50 757.36 757.36 0.0K
13:29 757.35 757.38 757.31 757.33 0.0K
13:30 757.35 757.45 757.21 757.21 0.0K
13:31 757.19 757.31 757.12 757.31 0.0K
13:32 757.29 757.34 757.16 757.16 0.0K
13:33 757.17 757.17 757.10 757.10 0.0K
13:34 757.10 757.16 757.05 757.12 0.0K
13:35 757.15 757.27 757.11 757.25 0.0K
13:36 757.25 757.45 757.24 757.44 0.0K
13:37 757.43 757.45 757.34 757.34 0.0K
13:38 757.28 757.55 757.27 757.55 0.0K
13:39 757.55 757.72 757.53 757.72 0.0K
13:40 757.76 757.90 757.76 757.90 0.0K
13:41 757.91 758.00 757.87 758.00 0.0K
13:42 758.01 758.05 757.96 758.05 0.0K
13:43 758.05 758.15 758.00 758.15 0.0K
13:44 758.15 758.21 757.98 758.03 0.0K
13:45 758.03 758.22 758.03 758.22 0.0K
13:46 758.22 758.22 758.14 758.16 0.0K
13:47 758.18 758.31 758.18 758.29 0.0K
13:48 758.30 758.40 758.30 758.40 0.0K
13:49 758.40 758.44 758.39 758.44 0.0K
13:50 758.47 758.57 758.37 758.37 0.0K
13:51 758.32 758.32 758.06 758.13 0.0K
13:52 758.10 758.13 758.04 758.04 0.0K
13:53 758.03 758.17 758.00 758.17 0.0K
13:54 758.17 758.28 758.15 758.24 0.0K
13:55 758.24 758.24 758.05 758.05 0.0K
13:56 758.06 758.15 758.03 758.03 0.0K
13:57 758.00 758.16 757.99 758.16 0.0K
13:58 758.16 758.18 758.14 758.17 0.0K
13:59 758.17 758.18 758.09 758.16 0.0K
14:00 758.14 758.20 758.13 758.15 0.0K
14:01 758.12 758.14 757.99 758.01 0.0K
14:02 758.01 758.01 757.78 757.87 0.0K
14:03 757.87 757.87 757.68 757.75 0.0K
14:04 757.79 757.80 757.50 757.50 0.0K
14:05 757.50 757.50 757.32 757.32 0.0K
14:06 757.28 757.38 757.26 757.32 0.0K
14:07 757.33 757.41 757.30 757.40 0.0K
14:08 757.40 757.40 757.24 757.24 0.0K
14:09 757.22 757.22 756.92 756.92 0.0K
14:10 756.90 756.92 756.87 756.90 0.0K
14:11 756.90 756.98 756.85 756.87 0.0K
14:12 756.86 756.86 756.60 756.66 0.0K
14:13 756.67 756.86 756.65 756.86 0.0K
14:14 756.86 756.86 756.70 756.70 0.0K
14:15 756.69 756.82 756.69 756.78 0.0K
14:16 756.80 756.86 756.80 756.83 0.0K
14:17 756.80 756.80 756.43 756.43 0.0K
14:18 756.38 756.38 756.00 756.22 0.0K
14:19 756.23 756.25 756.12 756.14 0.0K
14:20 756.14 756.23 756.12 756.19 0.0K
14:21 756.21 756.31 756.10 756.10 0.0K
14:22 756.08 756.08 755.96 756.00 0.0K
14:23 755.99 756.06 755.90 756.06 0.0K
14:24 756.05 756.13 756.01 756.13 0.0K
14:25 756.13 756.34 756.07 756.30 0.0K
14:26 756.28 756.29 756.11 756.13 0.0K
14:27 756.13 756.13 756.06 756.06 0.0K
14:28 756.11 756.14 756.06 756.07 0.0K
14:29 756.07 756.14 756.06 756.09 0.0K
14:30 756.09 756.10 756.02 756.03 0.0K
14:31 756.04 756.20 756.04 756.20 0.0K
14:32 756.20 756.43 756.20 756.43 0.0K
14:33 756.40 756.48 756.39 756.45 0.0K
14:34 756.45 756.45 756.31 756.39 0.0K
14:35 756.41 756.45 756.34 756.33 0.0K
14:36 756.21 756.21 756.00 756.05 0.0K
14:37 756.05 756.12 756.03 756.12 0.0K
14:38 756.12 756.30 756.12 756.19 0.0K
14:39 756.20 756.25 756.10 756.25 0.0K
14:40 756.28 756.33 756.26 756.32 0.0K
14:41 756.33 756.35 756.24 756.26 0.0K
14:42 756.25 756.35 756.25 756.34 0.0K
14:43 756.34 756.34 756.24 756.24 0.0K
14:44 756.24 756.27 756.10 756.10 0.0K
14:45 756.12 756.22 756.12 756.22 0.0K
14:46 756.24 756.24 756.16 756.21 0.0K
14:47 756.20 756.29 756.17 756.29 0.0K
14:48 756.31 756.49 756.31 756.49 0.0K
14:49 756.53 756.62 756.52 756.62 0.0K
14:50 756.62 756.83 756.60 756.83 0.0K
14:51 756.84 756.90 756.76 756.78 0.0K
14:52 756.77 756.78 756.42 756.42 0.0K
14:53 756.41 756.61 756.41 756.54 0.0K
14:54 756.54 756.54 756.43 756.43 0.0K
14:55 756.42 756.42 756.32 756.32 0.0K
14:56 756.33 756.39 756.29 756.39 0.0K
14:57 756.39 756.41 756.35 756.38 0.0K
14:58 756.37 756.41 756.34 756.39 0.0K
14:59 756.41 756.42 756.31 756.31 0.0K
15:00 756.18 756.28 756.12 756.18 0.0K
15:01 756.13 756.13 755.94 755.97 0.0K
15:02 755.96 755.96 755.79 755.80 0.0K
15:03 755.79 755.87 755.74 755.84 0.0K
15:04 755.84 755.90 755.76 755.90 0.0K
15:05 755.93 756.10 755.93 756.08 0.0K
15:06 756.08 756.15 755.93 756.10 0.0K
15:07 756.10 756.21 756.10 756.20 0.0K
15:08 756.22 756.51 756.22 756.51 0.0K
15:09 756.55 756.62 756.54 756.58 0.0K
15:10 756.59 756.75 756.59 756.75 0.0K
15:11 756.75 756.75 756.68 756.74 0.0K
15:12 756.75 756.75 756.64 756.66 0.0K
15:13 756.67 756.67 756.42 756.43 0.0K
15:14 756.43 756.43 756.18 756.22 0.0K
15:15 756.16 756.22 756.15 756.18 0.0K
15:16 756.16 756.28 755.99 756.28 0.0K
15:17 756.28 756.28 756.00 756.00 0.0K
15:18 755.97 755.97 755.74 755.74 0.0K
15:19 755.80 755.90 755.75 755.90 0.0K
15:20 755.94 755.98 755.85 755.86 0.0K
15:21 755.85 755.86 755.56 755.56 0.0K
15:22 755.57 755.59 755.41 755.42 0.0K
15:23 755.39 755.50 755.37 755.42 0.0K
15:24 755.39 755.56 755.39 755.51 0.0K
15:25 755.53 755.56 755.38 755.38 0.0K
15:26 755.38 755.38 755.25 755.25 0.0K
15:27 755.24 755.24 755.09 755.15 0.0K
15:28 755.16 755.20 755.14 755.15 0.0K
15:29 755.13 755.22 755.13 755.20 0.0K
15:30 755.22 755.23 754.85 754.85 0.0K
15:31 754.87 754.89 754.68 754.74 0.0K
15:32 754.72 754.74 754.65 754.73 0.0K
15:33 754.73 755.17 754.72 755.08 0.0K
15:34 755.03 755.24 754.99 755.24 0.0K
15:35 755.21 755.41 755.19 755.34 0.0K
15:36 755.32 755.36 755.18 755.18 0.0K
15:37 755.18 755.18 754.78 754.78 0.0K
15:38 754.80 754.98 754.80 754.90 0.0K
15:39 754.90 754.94 754.81 754.83 0.0K
15:40 754.82 754.83 754.59 754.59 0.0K
15:41 754.60 754.60 754.35 754.44 0.0K
15:42 754.44 754.50 754.39 754.50 0.0K
15:43 754.56 754.75 754.56 754.66 0.0K
15:44 754.68 754.72 754.58 754.62 0.0K
15:45 754.65 754.65 754.17 754.17 0.0K
15:46 754.17 754.20 753.98 754.00 0.0K
15:47 753.97 754.08 753.78 753.78 0.0K
15:48 753.78 753.90 753.77 753.87 0.0K
15:49 753.88 754.05 753.81 754.05 0.0K
15:50 754.10 754.40 754.06 754.40 0.0K
15:51 754.42 754.65 754.37 754.58 0.0K
15:52 754.57 755.01 754.53 755.01 0.0K
15:53 755.03 755.37 755.03 755.37 0.0K
15:54 755.49 756.11 755.49 756.02 0.0K
15:55 755.96 756.02 755.47 755.47 0.0K
15:56 755.42 756.04 755.37 756.03 0.0K
15:57 755.97 756.39 755.97 756.39 0.0K
15:58 756.39 756.52 756.31 756.43 0.0K
15:59 756.56 756.98 756.55 756.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available