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
09:29 796.97 796.99 796.97 796.99 0.0K
09:30 794.31 794.31 788.23 788.59 0.0K
09:31 788.69 789.16 788.63 789.03 0.0K
09:32 788.73 789.00 788.63 788.70 0.0K
09:33 788.72 788.72 788.03 788.08 0.0K
09:34 788.11 788.11 787.74 787.74 0.0K
09:35 787.72 787.78 787.27 787.73 0.0K
09:36 787.83 787.97 787.59 787.66 0.0K
09:37 787.72 787.97 787.48 787.64 0.0K
09:38 787.57 787.57 787.37 787.51 0.0K
09:39 787.50 787.90 787.26 787.90 0.0K
09:40 787.86 788.07 787.86 788.05 0.0K
09:41 787.98 788.28 787.98 788.22 0.0K
09:42 788.19 788.56 788.18 788.56 0.0K
09:43 788.57 788.83 788.46 788.83 0.0K
09:44 788.87 788.91 788.84 788.91 0.0K
09:45 788.97 789.01 788.90 789.00 0.0K
09:46 788.97 789.24 788.87 789.22 0.0K
09:47 789.26 789.42 789.26 789.32 0.0K
09:48 789.39 789.75 789.39 789.69 0.0K
09:49 789.71 789.76 789.64 789.76 0.0K
09:50 789.80 789.80 789.58 789.77 0.0K
09:51 789.83 790.16 789.81 790.16 0.0K
09:52 790.17 790.29 790.13 790.16 0.0K
09:53 790.21 790.29 790.02 790.03 0.0K
09:54 790.03 790.03 789.92 789.92 0.0K
09:55 789.91 790.07 789.81 790.04 0.0K
09:56 790.05 790.16 789.88 789.96 0.0K
09:57 790.04 790.04 789.81 789.94 0.0K
09:58 789.96 789.96 789.44 789.52 0.0K
09:59 789.53 789.54 789.22 789.22 0.0K
10:00 789.26 789.61 789.26 789.50 0.0K
10:01 789.47 790.40 789.37 790.14 0.0K
10:02 790.14 790.48 790.14 790.30 0.0K
10:03 790.33 790.47 790.30 790.47 0.0K
10:04 790.55 790.86 790.47 790.82 0.0K
10:05 790.83 790.92 790.71 790.92 0.0K
10:06 790.92 791.22 790.92 791.01 0.0K
10:07 791.00 791.05 790.87 791.05 0.0K
10:08 791.06 791.15 791.02 791.08 0.0K
10:09 791.10 791.11 791.02 791.06 0.0K
10:10 791.04 791.04 790.49 790.49 0.0K
10:11 790.47 790.47 790.09 790.12 0.0K
10:12 790.16 790.16 789.80 789.80 0.0K
10:13 789.80 789.81 789.64 789.81 0.0K
10:14 789.81 789.94 789.80 789.89 0.0K
10:15 789.85 789.92 789.67 789.91 0.0K
10:16 789.94 790.26 789.89 790.25 0.0K
10:17 790.24 790.29 790.20 790.20 0.0K
10:18 790.20 790.33 790.14 790.22 0.0K
10:19 790.19 790.20 789.98 789.98 0.0K
10:20 789.97 790.20 789.97 790.20 0.0K
10:21 790.25 790.47 790.24 790.47 0.0K
10:22 790.45 790.53 790.44 790.53 0.0K
10:23 790.52 790.57 790.42 790.56 0.0K
10:24 790.51 790.62 790.47 790.59 0.0K
10:25 790.58 790.64 790.39 790.39 0.0K
10:26 790.34 790.34 790.21 790.33 0.0K
10:27 790.43 790.61 790.43 790.55 0.0K
10:28 790.55 790.55 789.87 789.87 0.0K
10:29 789.87 789.87 789.73 789.77 0.0K
10:30 789.79 790.02 789.77 790.02 0.0K
10:31 789.97 789.97 789.92 789.96 0.0K
10:32 789.96 790.00 789.80 789.80 0.0K
10:33 789.80 790.09 789.80 790.07 0.0K
10:34 790.01 790.01 789.75 789.76 0.0K
10:35 789.75 789.87 789.75 789.82 0.0K
10:36 789.81 789.84 789.71 789.82 0.0K
10:37 789.79 789.79 789.39 789.39 0.0K
10:38 789.38 789.82 789.38 789.82 0.0K
10:39 789.84 790.03 789.84 789.97 0.0K
10:40 789.97 790.37 789.97 790.37 0.0K
10:41 790.39 790.39 790.14 790.20 0.0K
10:42 790.21 790.24 790.03 790.03 0.0K
10:43 790.01 790.01 789.86 789.86 0.0K
10:44 789.85 789.85 789.65 789.68 0.0K
10:45 789.69 789.71 789.50 789.50 0.0K
10:46 789.48 789.63 789.48 789.63 0.0K
10:47 789.61 789.82 789.61 789.79 0.0K
10:48 789.79 789.79 789.53 789.63 0.0K
10:49 789.63 789.89 789.63 789.86 0.0K
10:50 789.86 789.97 789.86 789.94 0.0K
10:51 789.95 790.31 789.95 790.28 0.0K
10:52 790.28 790.29 789.99 790.19 0.0K
10:53 790.19 790.33 790.19 790.32 0.0K
10:54 790.30 790.30 790.10 790.10 0.0K
10:55 790.05 790.20 790.05 790.15 0.0K
10:56 790.15 790.48 790.14 790.48 0.0K
10:57 790.49 790.78 790.48 790.72 0.0K
10:58 790.61 790.68 790.54 790.57 0.0K
10:59 790.63 790.91 790.59 790.88 0.0K
11:00 790.91 790.91 790.73 790.73 0.0K
11:01 790.73 790.73 790.65 790.70 0.0K
11:02 790.65 790.69 790.61 790.69 0.0K
11:03 790.70 790.89 790.70 790.89 0.0K
11:04 790.87 791.09 790.87 791.04 0.0K
11:05 791.06 791.07 790.99 791.02 0.0K
11:06 791.03 791.09 791.01 791.06 0.0K
11:07 791.07 791.49 791.05 791.49 0.0K
11:08 791.53 792.03 791.53 792.03 0.0K
11:09 792.09 792.69 792.09 792.58 0.0K
11:10 792.58 792.58 792.38 792.53 0.0K
11:11 792.54 792.55 792.42 792.45 0.0K
11:12 792.49 792.63 792.49 792.63 0.0K
11:13 792.63 792.81 792.59 792.80 0.0K
11:14 792.83 792.95 792.82 792.94 0.0K
11:15 793.01 793.01 792.86 792.92 0.0K
11:16 792.95 792.95 792.83 792.94 0.0K
11:17 792.88 792.89 792.81 792.84 0.0K
11:18 792.84 792.84 792.72 792.76 0.0K
11:19 792.73 792.74 792.55 792.55 0.0K
11:20 792.56 792.67 792.54 792.61 0.0K
11:21 792.60 792.61 792.38 792.38 0.0K
11:22 792.36 792.60 792.28 792.57 0.0K
11:23 792.56 792.67 792.56 792.59 0.0K
11:24 792.58 792.87 792.58 792.87 0.0K
11:25 792.91 793.01 792.87 792.87 0.0K
11:26 792.89 793.29 792.89 793.28 0.0K
11:27 793.27 793.31 793.26 793.30 0.0K
11:28 793.30 793.38 793.29 793.37 0.0K
11:29 793.38 793.38 793.13 793.18 0.0K
11:30 793.17 793.27 793.16 793.23 0.0K
11:31 793.23 793.28 793.21 793.25 0.0K
11:32 793.26 793.48 793.16 793.44 0.0K
11:33 793.43 793.46 793.36 793.36 0.0K
11:34 793.36 793.48 793.35 793.48 0.0K
11:35 793.47 793.47 793.14 793.17 0.0K
11:36 793.18 793.19 793.15 793.15 0.0K
11:37 793.15 793.25 793.15 793.20 0.0K
11:38 793.20 793.33 793.19 793.33 0.0K
11:39 793.32 793.47 793.32 793.47 0.0K
11:40 793.46 793.84 793.46 793.84 0.0K
11:41 793.85 793.86 793.79 793.80 0.0K
11:42 793.80 794.01 793.79 793.96 0.0K
11:43 793.95 794.02 793.88 794.00 0.0K
11:44 794.02 794.18 794.01 794.18 0.0K
11:45 794.19 794.22 794.17 794.22 0.0K
11:46 794.23 794.25 794.11 794.11 0.0K
11:47 794.12 794.15 794.08 794.14 0.0K
11:48 794.11 794.13 794.06 794.08 0.0K
11:49 794.05 794.16 794.01 794.16 0.0K
11:50 794.13 794.13 793.98 794.02 0.0K
11:51 794.10 794.21 794.10 794.17 0.0K
11:52 794.17 794.32 794.16 794.32 0.0K
11:53 794.32 794.73 794.32 794.73 0.0K
11:54 794.78 794.88 794.75 794.87 0.0K
11:55 794.92 794.96 794.88 794.96 0.0K
11:56 794.98 794.98 794.69 794.79 0.0K
11:57 794.79 794.84 794.77 794.83 0.0K
11:58 794.83 795.01 794.83 794.97 0.0K
11:59 794.95 794.95 794.70 794.70 0.0K
12:00 794.71 794.81 794.63 794.81 0.0K
12:01 794.81 794.84 794.79 794.80 0.0K
12:02 794.81 794.85 794.79 794.83 0.0K
12:03 794.85 794.98 794.85 794.93 0.0K
12:04 794.92 794.92 794.68 794.73 0.0K
12:05 794.74 794.76 794.68 794.72 0.0K
12:06 794.70 794.81 794.70 794.81 0.0K
12:07 794.78 795.21 794.78 795.21 0.0K
12:08 795.21 795.60 795.21 795.60 0.0K
12:09 795.62 795.94 795.62 795.85 0.0K
12:10 795.86 796.01 795.85 796.01 0.0K
12:11 796.02 796.03 795.94 795.94 0.0K
12:12 795.89 796.22 795.87 796.18 0.0K
12:13 796.20 796.35 796.20 796.32 0.0K
12:14 796.33 796.48 796.32 796.47 0.0K
12:15 796.47 796.49 796.36 796.37 0.0K
12:16 796.38 796.38 796.23 796.37 0.0K
12:17 796.38 796.42 796.37 796.40 0.0K
12:18 796.42 796.51 796.40 796.44 0.0K
12:19 796.46 796.48 796.42 796.45 0.0K
12:20 796.46 796.46 796.33 796.34 0.0K
12:21 796.31 796.31 796.09 796.09 0.0K
12:22 796.09 796.09 795.92 795.92 0.0K
12:23 795.93 795.93 795.73 795.76 0.0K
12:24 795.76 795.83 795.76 795.83 0.0K
12:25 795.83 796.02 795.78 796.02 0.0K
12:26 796.04 796.09 795.88 795.94 0.0K
12:27 795.93 795.98 795.84 795.97 0.0K
12:28 795.99 796.13 795.98 796.13 0.0K
12:29 796.14 796.31 796.14 796.31 0.0K
12:30 796.30 796.37 796.19 796.34 0.0K
12:31 796.32 796.37 796.26 796.26 0.0K
12:32 796.27 796.33 796.23 796.32 0.0K
12:33 796.31 796.37 796.30 796.34 0.0K
12:34 796.34 796.42 796.33 796.40 0.0K
12:35 796.39 796.40 796.30 796.30 0.0K
12:36 796.30 796.45 796.30 796.38 0.0K
12:37 796.38 796.38 796.11 796.19 0.0K
12:38 796.19 796.19 796.13 796.14 0.0K
12:39 796.13 796.22 796.11 796.12 0.0K
12:40 796.10 796.10 796.01 796.07 0.0K
12:41 796.08 796.09 795.99 795.99 0.0K
12:42 796.00 796.02 795.97 795.97 0.0K
12:43 795.98 796.00 795.97 796.00 0.0K
12:44 796.00 796.08 795.99 796.09 0.0K
12:45 796.09 796.14 796.02 796.05 0.0K
12:46 796.05 796.09 796.03 796.08 0.0K
12:47 796.08 796.32 796.08 796.32 0.0K
12:48 796.33 796.45 796.33 796.44 0.0K
12:49 796.43 796.65 796.43 796.65 0.0K
12:50 796.66 796.84 796.65 796.81 0.0K
12:51 796.82 796.88 796.82 796.84 0.0K
12:52 796.86 796.95 796.86 796.89 0.0K
12:53 796.89 796.90 796.86 796.88 0.0K
12:54 796.86 796.88 796.75 796.76 0.0K
12:55 796.77 796.77 796.57 796.57 0.0K
12:56 796.52 796.52 796.25 796.25 0.0K
12:57 796.26 796.27 796.23 796.24 0.0K
12:58 796.26 796.26 795.99 796.04 0.0K
12:59 796.04 796.06 795.93 795.94 0.0K
13:00 796.05 796.14 796.05 796.10 0.0K
13:01 796.10 796.19 796.10 796.17 0.0K
13:02 796.17 796.17 795.82 795.82 0.0K
13:03 795.82 796.13 795.74 796.13 0.0K
13:04 796.14 796.42 796.14 796.40 0.0K
13:05 796.42 796.50 796.40 796.48 0.0K
13:06 796.48 796.49 796.43 796.48 0.0K
13:07 796.48 796.67 796.47 796.66 0.0K
13:08 796.66 796.66 796.40 796.40 0.0K
13:09 796.34 796.35 795.89 795.89 0.0K
13:10 795.88 795.88 795.62 795.65 0.0K
13:11 795.62 795.63 795.48 795.48 0.0K
13:12 795.43 795.43 795.18 795.44 0.0K
13:13 795.45 795.45 795.32 795.32 0.0K
13:14 795.31 795.37 795.22 795.22 0.0K
13:15 795.16 795.16 794.77 794.77 0.0K
13:16 794.70 794.70 794.20 794.21 0.0K
13:17 794.14 794.14 793.57 793.57 0.0K
13:18 793.58 793.58 792.55 792.55 0.0K
13:19 792.53 792.54 792.19 792.51 0.0K
13:20 792.52 792.52 791.23 791.23 0.0K
13:21 791.16 791.26 790.68 790.86 0.0K
13:22 790.90 790.90 790.03 790.04 0.0K
13:23 789.90 790.08 789.71 789.99 0.0K
13:24 789.94 789.94 789.09 789.13 0.0K
13:25 789.12 789.12 788.81 788.85 0.0K
13:26 788.83 788.83 787.82 787.93 0.0K
13:27 787.89 787.89 787.48 787.73 0.0K
13:28 787.72 787.81 786.94 786.96 0.0K
13:29 786.95 786.95 786.29 786.29 0.0K
13:30 786.28 786.28 785.58 785.91 0.0K
13:31 785.92 787.02 785.89 787.02 0.0K
13:32 787.29 787.72 787.28 787.70 0.0K
13:33 787.69 788.40 787.69 788.40 0.0K
13:34 788.43 788.61 788.31 788.35 0.0K
13:35 788.29 788.30 788.03 788.03 0.0K
13:36 788.03 788.22 787.60 788.22 0.0K
13:37 788.23 788.53 788.23 788.41 0.0K
13:38 788.44 788.90 788.44 788.90 0.0K
13:39 788.94 789.89 788.94 789.89 0.0K
13:40 789.91 790.01 789.71 789.77 0.0K
13:41 789.77 789.84 789.72 789.80 0.0K
13:42 789.83 789.94 789.77 789.91 0.0K
13:43 789.92 789.93 789.55 789.55 0.0K
13:44 789.50 789.50 789.16 789.16 0.0K
13:45 789.15 789.29 788.98 789.03 0.0K
13:46 789.04 789.61 788.87 789.58 0.0K
13:47 789.59 789.59 789.24 789.28 0.0K
13:48 789.27 789.44 789.27 789.38 0.0K
13:49 789.38 789.39 789.16 789.19 0.0K
13:50 789.19 789.25 789.05 789.25 0.0K
13:51 789.35 789.39 789.32 789.33 0.0K
13:52 789.32 789.37 788.85 788.85 0.0K
13:53 788.74 788.96 788.51 788.95 0.0K
13:54 788.94 788.95 788.43 788.43 0.0K
13:55 788.37 788.37 788.06 788.11 0.0K
13:56 788.12 788.23 788.10 788.10 0.0K
13:57 788.10 788.10 787.86 788.04 0.0K
13:58 788.02 788.07 787.96 788.07 0.0K
13:59 788.06 788.36 788.05 788.36 0.0K
14:00 788.32 788.37 787.97 787.97 0.0K
14:01 787.97 788.12 787.97 788.10 0.0K
14:02 788.09 788.09 787.56 787.56 0.0K
14:03 787.56 787.56 787.37 787.41 0.0K
14:04 787.39 787.39 787.20 787.21 0.0K
14:05 787.20 787.24 787.04 787.07 0.0K
14:06 787.05 787.77 787.04 787.77 0.0K
14:07 787.85 788.25 787.85 788.07 0.0K
14:08 788.07 788.18 788.07 788.18 0.0K
14:09 788.18 788.49 788.18 788.49 0.0K
14:10 788.52 788.59 788.20 788.21 0.0K
14:11 788.17 788.17 787.56 787.56 0.0K
14:12 787.52 787.52 787.44 787.44 0.0K
14:13 787.44 787.50 787.33 787.49 0.0K
14:14 787.48 787.48 787.37 787.41 0.0K
14:15 787.41 787.53 787.23 787.53 0.0K
14:16 787.56 787.71 787.56 787.70 0.0K
14:17 787.68 787.77 787.64 787.64 0.0K
14:18 787.64 787.65 787.58 787.58 0.0K
14:19 787.59 787.66 787.58 787.64 0.0K
14:20 787.65 787.67 787.20 787.20 0.0K
14:21 787.13 787.13 786.76 786.77 0.0K
14:22 786.75 786.84 786.67 786.68 0.0K
14:23 786.67 786.92 786.66 786.90 0.0K
14:24 786.89 786.89 786.78 786.79 0.0K
14:25 786.79 787.30 786.78 787.28 0.0K
14:26 787.29 787.64 787.28 787.57 0.0K
14:27 787.57 787.68 787.51 787.51 0.0K
14:28 787.46 787.52 787.43 787.43 0.0K
14:29 787.43 787.48 787.41 787.47 0.0K
14:30 787.45 787.52 787.42 787.52 0.0K
14:31 787.58 787.78 787.56 787.76 0.0K
14:32 787.77 787.77 787.73 787.74 0.0K
14:33 787.74 787.94 787.72 787.94 0.0K
14:34 787.93 788.15 787.93 788.15 0.0K
14:35 788.17 788.40 788.17 788.39 0.0K
14:36 788.39 788.53 788.35 788.50 0.0K
14:37 788.51 788.52 788.28 788.29 0.0K
14:38 788.22 788.22 787.97 787.97 0.0K
14:39 787.93 788.01 787.92 787.97 0.0K
14:40 787.97 788.15 787.97 788.14 0.0K
14:41 788.15 788.48 788.15 788.43 0.0K
14:42 788.44 788.46 788.27 788.27 0.0K
14:43 788.27 788.34 788.26 788.34 0.0K
14:44 788.33 788.56 788.33 788.54 0.0K
14:45 788.52 788.54 788.48 788.51 0.0K
14:46 788.52 788.52 788.30 788.30 0.0K
14:47 788.27 788.27 787.64 787.64 0.0K
14:48 787.64 787.64 787.55 787.58 0.0K
14:49 787.56 787.57 787.06 787.07 0.0K
14:50 787.06 787.07 786.70 786.70 0.0K
14:51 786.70 786.84 786.64 786.84 0.0K
14:52 786.84 786.84 786.71 786.71 0.0K
14:53 786.72 786.74 786.45 786.45 0.0K
14:54 786.45 786.49 786.36 786.36 0.0K
14:55 786.36 786.36 785.98 786.21 0.0K
14:56 786.22 786.22 785.96 785.96 0.0K
14:57 786.01 786.30 786.01 786.30 0.0K
14:58 786.28 786.53 786.27 786.41 0.0K
14:59 786.41 786.41 786.06 786.06 0.0K
15:00 786.09 786.09 785.96 786.09 0.0K
15:01 786.16 786.21 786.09 786.15 0.0K
15:02 786.14 786.25 786.14 786.21 0.0K
15:03 786.20 786.20 786.03 786.06 0.0K
15:04 786.05 786.06 785.96 785.98 0.0K
15:05 785.95 786.15 785.94 786.15 0.0K
15:06 786.15 786.15 785.24 785.24 0.0K
15:07 785.15 785.15 784.88 784.93 0.0K
15:08 784.78 784.78 784.42 784.42 0.0K
15:09 784.41 784.41 783.68 783.70 0.0K
15:10 783.70 783.70 783.52 783.52 0.0K
15:11 783.51 783.54 783.20 783.20 0.0K
15:12 783.17 783.33 783.17 783.33 0.0K
15:13 783.30 783.82 783.30 783.67 0.0K
15:14 783.67 783.84 783.62 783.79 0.0K
15:15 783.79 783.83 783.59 783.62 0.0K
15:16 783.62 783.62 783.33 783.49 0.0K
15:17 783.48 783.50 783.05 783.05 0.0K
15:18 783.03 783.08 782.67 782.67 0.0K
15:19 782.65 782.66 782.30 782.34 0.0K
15:20 782.34 782.37 782.26 782.36 0.0K
15:21 782.41 782.49 781.71 781.71 0.0K
15:22 781.72 781.94 781.68 781.94 0.0K
15:23 781.95 781.98 781.77 781.77 0.0K
15:24 781.72 781.77 781.67 781.69 0.0K
15:25 781.65 781.70 781.52 781.56 0.0K
15:26 781.55 781.58 781.32 781.36 0.0K
15:27 781.36 781.85 781.35 781.85 0.0K
15:28 781.82 781.82 781.73 781.78 0.0K
15:29 781.72 781.78 781.63 781.77 0.0K
15:30 781.76 782.21 781.76 782.15 0.0K
15:31 782.08 782.60 781.97 782.59 0.0K
15:32 782.58 782.76 782.54 782.65 0.0K
15:33 782.66 782.94 782.66 782.94 0.0K
15:34 782.98 783.05 782.96 783.02 0.0K
15:35 783.02 783.07 782.87 782.89 0.0K
15:36 782.90 783.40 782.90 783.40 0.0K
15:37 783.40 783.65 783.40 783.65 0.0K
15:38 783.68 784.15 783.66 784.15 0.0K
15:39 784.13 784.33 784.12 784.32 0.0K
15:40 784.30 784.48 784.12 784.48 0.0K
15:41 784.46 784.62 784.46 784.56 0.0K
15:42 784.57 784.57 784.30 784.34 0.0K
15:43 784.32 784.38 784.26 784.35 0.0K
15:44 784.38 784.40 784.22 784.31 0.0K
15:45 784.32 784.45 784.29 784.29 0.0K
15:46 784.29 784.38 784.04 784.04 0.0K
15:47 784.03 784.05 783.89 783.92 0.0K
15:48 783.93 784.13 783.93 784.02 0.0K
15:49 784.02 784.13 783.98 783.98 0.0K
15:50 784.19 784.48 784.09 784.44 0.0K
15:51 784.45 784.80 784.45 784.80 0.0K
15:52 784.86 784.88 784.46 784.51 0.0K
15:53 784.49 784.49 783.99 783.99 0.0K
15:54 784.01 784.11 783.89 783.93 0.0K
15:55 783.91 783.91 783.52 783.65 0.0K
15:56 783.58 783.71 783.50 783.52 0.0K
15:57 783.53 783.75 783.35 783.40 0.0K
15:58 783.49 783.57 783.33 783.40 0.0K
15:59 783.40 783.61 783.22 783.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available