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
09:29 814.68 814.68 814.65 814.66 0.0K
09:30 813.53 813.53 809.95 810.76 0.0K
09:31 810.72 810.81 810.27 810.29 0.0K
09:32 810.30 810.40 809.15 809.21 0.0K
09:33 808.98 809.01 807.97 808.00 0.0K
09:34 808.13 808.98 808.13 808.91 0.0K
09:35 808.84 809.14 808.82 809.06 0.0K
09:36 809.05 809.05 808.68 808.72 0.0K
09:37 808.75 808.85 808.62 808.85 0.0K
09:38 808.88 809.50 808.87 809.50 0.0K
09:39 809.54 809.74 809.47 809.70 0.0K
09:40 809.69 809.71 809.60 809.60 0.0K
09:41 809.57 810.13 809.57 810.03 0.0K
09:42 809.88 809.88 809.35 809.39 0.0K
09:43 809.45 809.46 808.84 808.93 0.0K
09:44 808.87 808.89 808.35 808.35 0.0K
09:45 808.10 808.48 807.69 808.48 0.0K
09:46 808.69 809.30 808.69 809.30 0.0K
09:47 809.33 809.67 809.33 809.63 0.0K
09:48 809.60 809.98 809.60 809.68 0.0K
09:49 809.57 809.76 809.31 809.76 0.0K
09:50 809.80 809.80 809.56 809.56 0.0K
09:51 809.57 810.49 809.57 810.44 0.0K
09:52 810.50 811.07 810.50 810.86 0.0K
09:53 810.84 810.84 810.45 810.53 0.0K
09:54 810.55 811.21 810.55 811.17 0.0K
09:55 811.12 811.12 810.88 810.96 0.0K
09:56 811.03 811.54 810.95 811.53 0.0K
09:57 811.55 811.84 811.46 811.82 0.0K
09:58 811.82 812.06 811.80 812.06 0.0K
09:59 812.04 812.06 811.93 812.04 0.0K
10:00 812.08 812.46 812.08 812.35 0.0K
10:01 812.28 812.46 811.96 811.96 0.0K
10:02 811.95 812.03 811.87 812.00 0.0K
10:03 812.05 812.14 811.94 811.97 0.0K
10:04 811.95 812.08 811.83 811.83 0.0K
10:05 811.89 811.92 811.56 811.69 0.0K
10:06 811.73 812.12 811.73 812.10 0.0K
10:07 812.22 812.59 812.22 812.59 0.0K
10:08 812.64 812.80 812.62 812.76 0.0K
10:09 812.81 813.34 812.81 813.34 0.0K
10:10 813.36 813.61 813.36 813.49 0.0K
10:11 813.52 813.77 813.52 813.66 0.0K
10:12 813.62 813.70 813.47 813.68 0.0K
10:13 813.71 813.88 813.58 813.61 0.0K
10:14 813.59 813.61 813.30 813.30 0.0K
10:15 813.32 813.35 813.12 813.27 0.0K
10:16 813.25 813.41 813.12 813.13 0.0K
10:17 813.10 813.38 813.04 813.28 0.0K
10:18 813.22 813.26 812.82 812.89 0.0K
10:19 812.90 813.06 812.84 812.93 0.0K
10:20 812.95 812.95 812.83 812.83 0.0K
10:21 812.84 812.92 812.75 812.92 0.0K
10:22 812.90 812.98 812.90 812.90 0.0K
10:23 812.89 813.60 812.88 813.59 0.0K
10:24 813.60 813.70 813.44 813.47 0.0K
10:25 813.43 813.51 813.41 813.51 0.0K
10:26 813.52 813.68 813.52 813.56 0.0K
10:27 813.57 813.88 813.54 813.88 0.0K
10:28 813.88 814.00 813.87 813.89 0.0K
10:29 813.89 813.94 813.66 813.66 0.0K
10:30 813.65 813.83 813.58 813.83 0.0K
10:31 813.85 814.11 813.85 813.98 0.0K
10:32 813.94 813.96 813.85 813.89 0.0K
10:33 813.87 813.91 813.78 813.84 0.0K
10:34 813.87 813.88 813.76 813.76 0.0K
10:35 813.72 813.72 812.78 812.78 0.0K
10:36 812.73 812.75 812.63 812.68 0.0K
10:37 812.66 812.69 812.57 812.63 0.0K
10:38 812.64 812.86 812.64 812.83 0.0K
10:39 812.85 812.94 812.72 812.72 0.0K
10:40 812.72 812.73 812.29 812.29 0.0K
10:41 812.26 812.49 812.15 812.40 0.0K
10:42 812.34 812.34 811.97 812.03 0.0K
10:43 812.03 812.25 812.03 812.25 0.0K
10:44 812.26 812.26 812.09 812.09 0.0K
10:45 812.09 812.43 812.06 812.43 0.0K
10:46 812.44 812.66 812.44 812.62 0.0K
10:47 812.63 812.75 812.63 812.66 0.0K
10:48 812.67 812.75 812.64 812.73 0.0K
10:49 812.72 812.73 812.61 812.65 0.0K
10:50 812.65 812.97 812.56 812.97 0.0K
10:51 812.99 812.99 812.77 812.77 0.0K
10:52 812.71 812.72 812.43 812.50 0.0K
10:53 812.51 812.75 812.48 812.75 0.0K
10:54 812.74 812.74 812.68 812.72 0.0K
10:55 812.72 812.87 812.72 812.85 0.0K
10:56 812.82 812.83 812.66 812.66 0.0K
10:57 812.65 812.76 812.41 812.46 0.0K
10:58 812.46 812.64 812.46 812.61 0.0K
10:59 812.59 812.59 812.42 812.42 0.0K
11:00 812.40 812.75 812.40 812.75 0.0K
11:01 812.76 812.77 812.44 812.57 0.0K
11:02 812.56 812.66 812.46 812.66 0.0K
11:03 812.65 813.12 812.63 813.12 0.0K
11:04 813.33 813.52 813.33 813.47 0.0K
11:05 813.49 813.51 813.42 813.50 0.0K
11:06 813.45 813.63 813.38 813.63 0.0K
11:07 813.62 813.92 813.60 813.91 0.0K
11:08 813.92 814.00 813.92 814.00 0.0K
11:09 814.03 814.22 814.00 814.07 0.0K
11:10 814.06 814.06 813.90 814.05 0.0K
11:11 814.02 814.29 814.01 814.28 0.0K
11:12 814.33 814.41 814.32 814.41 0.0K
11:13 814.40 814.43 814.31 814.32 0.0K
11:14 814.32 814.52 814.32 814.50 0.0K
11:15 814.58 814.70 814.52 814.52 0.0K
11:16 814.51 814.51 813.84 813.91 0.0K
11:17 813.91 814.25 813.90 814.25 0.0K
11:18 814.27 814.53 814.27 814.52 0.0K
11:19 814.52 814.65 814.52 814.55 0.0K
11:20 814.55 814.57 814.35 814.39 0.0K
11:21 814.37 814.46 814.37 814.40 0.0K
11:22 814.40 814.66 814.40 814.58 0.0K
11:23 814.57 814.57 814.46 814.49 0.0K
11:24 814.49 814.66 814.46 814.61 0.0K
11:25 814.53 814.54 814.33 814.33 0.0K
11:26 814.33 814.39 814.32 814.36 0.0K
11:27 814.35 814.40 814.31 814.31 0.0K
11:28 814.33 814.34 814.15 814.17 0.0K
11:29 814.08 814.09 813.73 813.79 0.0K
11:30 813.75 814.06 813.75 814.06 0.0K
11:31 814.05 814.05 813.90 814.05 0.0K
11:32 814.05 814.21 814.05 814.15 0.0K
11:33 814.14 814.18 814.12 814.16 0.0K
11:34 814.16 814.17 813.99 814.02 0.0K
11:35 814.01 814.06 813.90 814.06 0.0K
11:36 814.08 814.91 814.08 814.91 0.0K
11:37 814.92 814.92 814.71 814.78 0.0K
11:38 814.81 814.81 814.73 814.73 0.0K
11:39 814.66 814.66 814.27 814.41 0.0K
11:40 814.40 814.57 814.39 814.57 0.0K
11:41 814.57 814.68 814.57 814.59 0.0K
11:42 814.60 814.60 814.54 814.59 0.0K
11:43 814.58 814.58 814.28 814.30 0.0K
11:44 814.29 814.36 814.27 814.27 0.0K
11:45 814.28 814.49 814.27 814.48 0.0K
11:46 814.45 814.46 814.39 814.39 0.0K
11:47 814.35 814.38 814.24 814.24 0.0K
11:48 814.19 814.19 813.81 813.81 0.0K
11:49 813.80 813.80 813.66 813.78 0.0K
11:50 813.83 813.98 813.83 813.94 0.0K
11:51 813.92 814.31 813.92 814.31 0.0K
11:52 814.34 814.45 814.33 814.45 0.0K
11:53 814.44 814.50 814.39 814.44 0.0K
11:54 814.44 814.47 814.30 814.30 0.0K
11:55 814.31 814.31 814.05 814.09 0.0K
11:56 814.12 814.39 814.05 814.34 0.0K
11:57 814.34 814.42 814.33 814.35 0.0K
11:58 814.34 814.36 814.12 814.14 0.0K
11:59 814.16 814.22 814.11 814.14 0.0K
12:00 814.11 814.23 814.09 814.23 0.0K
12:01 814.23 814.30 814.23 814.30 0.0K
12:02 814.33 814.33 814.15 814.17 0.0K
12:03 814.14 814.28 814.14 814.28 0.0K
12:04 814.31 814.47 814.29 814.44 0.0K
12:05 814.37 814.44 814.35 814.36 0.0K
12:06 814.37 814.60 814.37 814.59 0.0K
12:07 814.60 814.70 814.56 814.64 0.0K
12:08 814.65 814.67 814.62 814.62 0.0K
12:09 814.67 814.73 813.97 814.14 0.0K
12:10 814.15 814.55 814.14 814.54 0.0K
12:11 814.55 814.76 814.54 814.76 0.0K
12:12 814.77 814.91 814.75 814.91 0.0K
12:13 814.93 815.10 814.93 815.08 0.0K
12:14 815.07 815.12 815.04 815.10 0.0K
12:15 815.11 815.20 815.11 815.17 0.0K
12:16 815.17 815.19 815.08 815.09 0.0K
12:17 815.11 815.51 815.11 815.51 0.0K
12:18 815.50 815.50 815.42 815.46 0.0K
12:19 815.45 815.50 815.41 815.42 0.0K
12:20 815.41 815.46 815.39 815.43 0.0K
12:21 815.43 815.43 815.25 815.31 0.0K
12:22 815.31 815.40 815.31 815.40 0.0K
12:23 815.41 815.41 815.24 815.25 0.0K
12:24 815.22 815.29 815.22 815.28 0.0K
12:25 815.24 815.32 815.24 815.32 0.0K
12:26 815.32 815.32 815.08 815.08 0.0K
12:27 815.12 815.12 815.05 815.06 0.0K
12:28 815.06 815.14 815.06 815.14 0.0K
12:29 815.15 815.20 815.12 815.12 0.0K
12:30 815.11 815.11 815.00 815.01 0.0K
12:31 814.99 815.18 814.94 815.18 0.0K
12:32 815.19 815.45 815.19 815.45 0.0K
12:33 815.44 815.67 815.44 815.67 0.0K
12:34 815.68 815.84 815.67 815.84 0.0K
12:35 815.86 815.95 815.86 815.93 0.0K
12:36 815.93 816.01 815.92 815.99 0.0K
12:37 815.99 816.00 815.81 815.81 0.0K
12:38 815.81 815.85 815.79 815.81 0.0K
12:39 815.81 815.98 815.81 815.87 0.0K
12:40 815.81 815.86 815.77 815.78 0.0K
12:41 815.78 815.78 815.49 815.50 0.0K
12:42 815.46 815.87 815.36 815.87 0.0K
12:43 815.85 815.85 815.65 815.76 0.0K
12:44 815.76 815.79 815.20 815.20 0.0K
12:45 815.16 815.48 815.16 815.43 0.0K
12:46 815.43 815.61 815.42 815.61 0.0K
12:47 815.66 815.82 815.66 815.82 0.0K
12:48 815.80 815.85 815.69 815.71 0.0K
12:49 815.72 815.72 815.32 815.37 0.0K
12:50 815.42 815.51 815.27 815.31 0.0K
12:51 815.32 815.50 815.32 815.50 0.0K
12:52 815.51 815.56 815.22 815.22 0.0K
12:53 815.20 815.22 814.90 814.90 0.0K
12:54 814.85 814.85 814.68 814.71 0.0K
12:55 814.69 814.69 814.15 814.15 0.0K
12:56 814.14 814.14 814.04 814.06 0.0K
12:57 814.07 814.07 813.90 813.90 0.0K
12:58 813.90 813.90 813.67 813.67 0.0K
12:59 813.70 813.71 813.27 813.44 0.0K
13:00 813.42 813.43 813.25 813.25 0.0K
13:01 813.22 813.36 812.98 812.99 0.0K
13:02 813.00 813.09 812.97 813.09 0.0K
13:03 813.13 813.35 813.13 813.35 0.0K
13:04 813.33 813.71 813.33 813.58 0.0K
13:05 813.59 813.59 813.30 813.32 0.0K
13:06 813.32 813.33 813.10 813.17 0.0K
13:07 813.22 813.28 813.19 813.28 0.0K
13:08 813.33 813.66 813.33 813.56 0.0K
13:09 813.56 813.79 813.49 813.79 0.0K
13:10 813.79 813.89 813.75 813.81 0.0K
13:11 813.75 813.88 813.71 813.88 0.0K
13:12 813.85 813.99 813.85 813.97 0.0K
13:13 813.97 814.02 813.96 813.97 0.0K
13:14 813.97 814.18 813.97 814.13 0.0K
13:15 814.11 814.12 814.03 814.03 0.0K
13:16 814.01 814.01 813.85 813.91 0.0K
13:17 813.92 813.96 813.75 813.80 0.0K
13:18 813.80 813.94 813.79 813.93 0.0K
13:19 813.97 813.97 813.75 813.75 0.0K
13:20 813.74 813.74 813.50 813.54 0.0K
13:21 813.56 813.56 813.39 813.44 0.0K
13:22 813.44 813.49 813.37 813.48 0.0K
13:23 813.52 813.56 813.51 813.56 0.0K
13:24 813.56 813.95 813.53 813.86 0.0K
13:25 813.80 813.80 813.52 813.53 0.0K
13:26 813.51 813.57 813.24 813.28 0.0K
13:27 813.29 813.29 813.15 813.15 0.0K
13:28 813.09 813.09 812.92 812.92 0.0K
13:29 812.93 812.93 812.76 812.76 0.0K
13:30 812.47 812.47 812.06 812.44 0.0K
13:31 812.44 812.75 812.44 812.75 0.0K
13:32 812.77 812.83 812.71 812.78 0.0K
13:33 812.79 813.01 812.77 813.01 0.0K
13:34 813.04 813.28 813.04 813.29 0.0K
13:35 813.28 813.82 813.28 813.82 0.0K
13:36 813.81 813.85 813.80 813.82 0.0K
13:37 813.82 813.98 813.81 813.93 0.0K
13:38 813.93 813.95 813.73 813.73 0.0K
13:39 813.71 813.73 813.35 813.37 0.0K
13:40 813.35 813.35 813.10 813.10 0.0K
13:41 813.10 813.43 813.10 813.31 0.0K
13:42 813.30 813.30 813.24 813.29 0.0K
13:43 813.29 813.31 813.19 813.22 0.0K
13:44 813.21 813.24 813.05 813.07 0.0K
13:45 813.04 813.04 812.95 812.96 0.0K
13:46 812.94 812.95 812.26 812.35 0.0K
13:47 812.43 812.45 812.21 812.21 0.0K
13:48 812.21 812.21 811.93 811.95 0.0K
13:49 811.95 811.95 811.42 811.63 0.0K
13:50 811.63 811.71 811.50 811.52 0.0K
13:51 811.53 811.57 811.18 811.18 0.0K
13:52 811.20 811.21 811.13 811.17 0.0K
13:53 811.19 811.55 811.19 811.51 0.0K
13:54 811.55 811.58 811.44 811.57 0.0K
13:55 811.55 811.77 811.55 811.77 0.0K
13:56 811.76 811.96 811.75 811.96 0.0K
13:57 811.97 812.09 811.97 812.05 0.0K
13:58 812.05 812.07 811.71 811.71 0.0K
13:59 811.69 811.69 811.58 811.64 0.0K
14:00 811.50 811.50 810.97 811.05 0.0K
14:01 811.07 811.22 810.98 811.22 0.0K
14:02 811.22 811.22 810.94 811.14 0.0K
14:03 811.14 811.15 810.99 811.01 0.0K
14:04 811.05 811.08 810.96 811.08 0.0K
14:05 811.12 811.62 811.12 811.62 0.0K
14:06 811.62 811.84 811.62 811.81 0.0K
14:07 811.82 812.00 811.76 812.00 0.0K
14:08 811.99 811.99 811.83 811.83 0.0K
14:09 811.84 812.08 811.84 812.08 0.0K
14:10 812.09 812.37 812.08 812.34 0.0K
14:11 812.29 812.33 812.28 812.28 0.0K
14:12 812.35 812.44 812.08 812.10 0.0K
14:13 812.10 812.35 812.08 812.35 0.0K
14:14 812.35 812.35 812.21 812.23 0.0K
14:15 812.23 812.23 811.89 811.92 0.0K
14:16 811.93 812.00 811.79 811.81 0.0K
14:17 811.82 812.05 811.77 812.05 0.0K
14:18 812.05 812.05 811.97 812.02 0.0K
14:19 812.06 812.06 811.98 812.02 0.0K
14:20 812.02 812.12 812.01 812.08 0.0K
14:21 812.08 812.08 812.00 812.00 0.0K
14:22 812.02 812.07 811.94 811.94 0.0K
14:23 811.96 811.98 811.85 811.88 0.0K
14:24 811.87 811.89 811.81 811.81 0.0K
14:25 811.81 811.81 811.69 811.72 0.0K
14:26 811.70 811.70 811.46 811.50 0.0K
14:27 811.49 811.53 811.43 811.49 0.0K
14:28 811.54 811.55 811.25 811.29 0.0K
14:29 811.31 811.41 811.31 811.35 0.0K
14:30 811.34 811.77 811.34 811.76 0.0K
14:31 811.78 812.09 811.78 812.06 0.0K
14:32 812.06 812.10 812.02 812.03 0.0K
14:33 812.03 812.04 811.95 811.95 0.0K
14:34 811.93 812.18 811.93 812.17 0.0K
14:35 812.18 812.19 812.13 812.17 0.0K
14:36 812.16 812.16 811.95 811.95 0.0K
14:37 811.95 811.98 811.90 811.95 0.0K
14:38 811.96 812.00 811.89 811.89 0.0K
14:39 811.88 811.88 811.51 811.51 0.0K
14:40 811.50 811.53 811.21 811.22 0.0K
14:41 811.21 811.21 811.07 811.14 0.0K
14:42 811.11 811.21 811.10 811.18 0.0K
14:43 811.19 811.22 811.14 811.20 0.0K
14:44 811.18 811.19 810.73 811.07 0.0K
14:45 811.07 811.31 811.07 811.31 0.0K
14:46 811.41 811.45 811.36 811.45 0.0K
14:47 811.47 811.52 811.45 811.46 0.0K
14:48 811.42 811.46 811.35 811.37 0.0K
14:49 811.37 811.51 811.37 811.51 0.0K
14:50 811.52 811.79 811.52 811.78 0.0K
14:51 811.79 811.84 811.75 811.76 0.0K
14:52 811.77 811.77 811.55 811.55 0.0K
14:53 811.55 811.56 811.52 811.53 0.0K
14:54 811.52 811.63 811.52 811.63 0.0K
14:55 811.64 811.93 811.64 811.92 0.0K
14:56 811.92 812.04 811.92 812.00 0.0K
14:57 811.99 811.99 811.95 811.99 0.0K
14:58 811.98 812.16 811.96 812.16 0.0K
14:59 812.17 812.26 812.16 812.25 0.0K
15:00 812.24 812.32 812.19 812.19 0.0K
15:01 812.19 812.20 812.12 812.14 0.0K
15:02 812.14 812.24 812.12 812.22 0.0K
15:03 812.20 812.23 812.06 812.10 0.0K
15:04 812.03 812.04 811.94 811.94 0.0K
15:05 811.89 811.89 811.73 811.81 0.0K
15:06 811.81 811.85 811.73 811.75 0.0K
15:07 811.73 811.74 811.65 811.72 0.0K
15:08 811.77 811.87 811.76 811.87 0.0K
15:09 811.86 811.86 811.77 811.79 0.0K
15:10 811.81 811.85 811.70 811.70 0.0K
15:11 811.71 811.95 811.71 811.93 0.0K
15:12 811.93 812.00 811.93 811.97 0.0K
15:13 811.96 811.96 811.87 811.92 0.0K
15:14 811.91 812.16 811.91 812.16 0.0K
15:15 812.13 812.22 812.13 812.18 0.0K
15:16 812.17 812.33 812.17 812.33 0.0K
15:17 812.32 812.38 812.32 812.32 0.0K
15:18 812.31 812.33 812.26 812.29 0.0K
15:19 812.31 812.32 812.21 812.25 0.0K
15:20 812.27 812.80 812.27 812.80 0.0K
15:21 812.80 812.82 812.70 812.76 0.0K
15:22 812.79 813.08 812.78 813.05 0.0K
15:23 813.10 813.18 813.09 813.10 0.0K
15:24 812.99 813.09 812.95 813.09 0.0K
15:25 813.06 813.08 813.00 813.07 0.0K
15:26 813.08 813.08 812.93 812.96 0.0K
15:27 812.96 812.97 812.90 812.95 0.0K
15:28 812.97 813.01 812.93 813.01 0.0K
15:29 812.99 813.01 812.96 813.00 0.0K
15:30 813.03 813.12 813.02 813.02 0.0K
15:31 813.00 813.00 812.63 812.65 0.0K
15:32 812.65 812.71 812.57 812.64 0.0K
15:33 812.64 812.75 812.63 812.75 0.0K
15:34 812.78 812.78 812.72 812.76 0.0K
15:35 812.78 812.93 812.78 812.92 0.0K
15:36 812.92 813.10 812.92 812.98 0.0K
15:37 812.98 812.99 812.92 812.95 0.0K
15:38 812.95 812.95 812.85 812.88 0.0K
15:39 812.84 812.86 812.60 812.60 0.0K
15:40 812.62 812.62 812.40 812.40 0.0K
15:41 812.39 812.39 812.11 812.22 0.0K
15:42 812.24 812.24 812.06 812.06 0.0K
15:43 812.00 812.05 811.93 812.03 0.0K
15:44 812.04 812.04 811.83 811.84 0.0K
15:45 811.85 811.94 811.83 811.88 0.0K
15:46 811.89 811.90 811.63 811.64 0.0K
15:47 811.61 811.65 811.49 811.49 0.0K
15:48 811.49 811.56 811.44 811.51 0.0K
15:49 811.53 811.54 811.41 811.42 0.0K
15:50 811.36 811.36 811.18 811.29 0.0K
15:51 811.27 811.44 811.24 811.44 0.0K
15:52 811.34 811.35 811.16 811.21 0.0K
15:53 811.18 811.25 811.13 811.13 0.0K
15:54 811.13 811.13 810.73 810.94 0.0K
15:55 810.77 811.18 810.57 811.04 0.0K
15:56 811.05 811.39 811.05 811.36 0.0K
15:57 811.35 811.42 810.80 810.85 0.0K
15:58 810.88 810.97 810.85 810.90 0.0K
15:59 810.91 811.48 810.80 811.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available