ISE Cyber Security NTR

HXRNTR
🏛️ usa →
843.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 818.83 818.83 818.82 818.82 0.0K
09:30 818.88 822.87 818.88 822.62 0.0K
09:31 822.71 823.64 822.64 823.53 0.0K
09:32 823.37 824.14 823.25 823.97 0.0K
09:33 823.94 824.19 823.69 824.18 0.0K
09:34 824.05 825.37 823.52 825.37 0.0K
09:35 825.37 826.08 825.37 825.94 0.0K
09:36 825.91 826.14 825.60 826.11 0.0K
09:37 826.22 826.31 825.73 825.74 0.0K
09:38 825.76 826.42 825.68 826.12 0.0K
09:39 826.13 826.24 825.92 826.20 0.0K
09:40 826.19 826.64 826.19 826.57 0.0K
09:41 826.58 826.68 826.01 826.36 0.0K
09:42 826.36 826.97 826.36 826.85 0.0K
09:43 826.94 828.19 826.94 828.15 0.0K
09:44 828.20 828.47 827.91 828.06 0.0K
09:45 828.11 828.47 828.09 828.39 0.0K
09:46 828.47 829.33 828.47 829.33 0.0K
09:47 829.31 829.74 829.26 829.69 0.0K
09:48 829.63 829.82 829.49 829.82 0.0K
09:49 829.83 829.83 829.39 829.40 0.0K
09:50 829.37 829.42 828.77 828.86 0.0K
09:51 829.01 829.01 828.48 828.48 0.0K
09:52 828.59 828.81 828.41 828.57 0.0K
09:53 828.57 828.68 828.47 828.58 0.0K
09:54 828.52 828.52 828.20 828.37 0.0K
09:55 828.36 829.29 828.21 829.29 0.0K
09:56 829.32 829.55 829.16 829.16 0.0K
09:57 829.27 830.52 829.27 830.52 0.0K
09:58 830.61 830.63 829.95 829.95 0.0K
09:59 829.97 830.06 829.81 829.88 0.0K
10:00 829.87 830.17 829.81 830.04 0.0K
10:01 830.05 830.11 829.72 829.75 0.0K
10:02 829.82 830.21 829.81 830.03 0.0K
10:03 830.01 830.01 829.65 829.75 0.0K
10:04 829.77 830.44 829.60 830.44 0.0K
10:05 830.45 830.85 830.34 830.34 0.0K
10:06 830.29 830.36 829.81 829.81 0.0K
10:07 829.77 829.77 829.17 829.37 0.0K
10:08 829.39 830.02 829.39 829.75 0.0K
10:09 829.74 829.74 829.07 829.12 0.0K
10:10 829.17 829.95 829.17 829.58 0.0K
10:11 829.48 829.49 829.15 829.15 0.0K
10:12 829.17 829.30 829.07 829.24 0.0K
10:13 829.22 829.27 829.07 829.09 0.0K
10:14 829.01 829.01 828.23 828.27 0.0K
10:15 828.28 828.55 828.12 828.13 0.0K
10:16 828.05 828.09 827.82 827.85 0.0K
10:17 827.84 828.30 827.84 828.30 0.0K
10:18 828.29 828.29 827.80 827.80 0.0K
10:19 827.81 827.81 827.10 827.10 0.0K
10:20 827.03 827.05 826.42 826.42 0.0K
10:21 826.41 826.62 826.29 826.29 0.0K
10:22 826.33 826.45 826.10 826.15 0.0K
10:23 826.14 826.14 825.33 825.33 0.0K
10:24 825.32 825.33 824.92 825.13 0.0K
10:25 825.22 825.79 825.21 825.79 0.0K
10:26 825.73 825.90 825.35 825.35 0.0K
10:27 825.39 825.61 825.39 825.61 0.0K
10:28 825.57 825.57 824.96 825.03 0.0K
10:29 825.10 825.14 825.04 825.05 0.0K
10:30 825.06 825.34 825.04 825.06 0.0K
10:31 824.97 824.97 824.55 824.55 0.0K
10:32 824.52 824.72 824.52 824.65 0.0K
10:33 824.65 824.87 824.60 824.61 0.0K
10:34 824.66 824.81 824.59 824.76 0.0K
10:35 824.82 825.08 824.81 825.08 0.0K
10:36 825.09 825.09 824.87 824.87 0.0K
10:37 824.87 824.97 824.85 824.86 0.0K
10:38 824.84 824.89 824.29 824.45 0.0K
10:39 824.45 824.61 824.41 824.43 0.0K
10:40 824.45 824.45 824.09 824.35 0.0K
10:41 824.37 824.39 824.05 824.05 0.0K
10:42 824.02 824.03 823.87 823.93 0.0K
10:43 823.95 824.50 823.92 824.40 0.0K
10:44 824.49 824.67 824.44 824.67 0.0K
10:45 824.60 824.83 824.53 824.83 0.0K
10:46 824.82 824.84 824.56 824.62 0.0K
10:47 824.61 824.93 824.61 824.93 0.0K
10:48 824.82 824.82 824.46 824.63 0.0K
10:49 824.65 824.75 824.59 824.72 0.0K
10:50 824.78 824.83 824.65 824.79 0.0K
10:51 824.80 824.93 824.75 824.90 0.0K
10:52 824.91 824.91 824.75 824.76 0.0K
10:53 824.75 824.87 824.74 824.80 0.0K
10:54 824.73 824.89 824.68 824.86 0.0K
10:55 824.86 824.96 824.80 824.90 0.0K
10:56 824.84 824.84 824.72 824.74 0.0K
10:57 824.78 824.83 824.74 824.82 0.0K
10:58 824.82 825.08 824.82 825.08 0.0K
10:59 825.14 825.16 824.87 824.92 0.0K
11:00 824.95 825.12 824.85 824.87 0.0K
11:01 824.87 824.91 824.61 824.63 0.0K
11:02 824.51 824.51 824.03 824.03 0.0K
11:03 824.03 824.05 823.58 823.58 0.0K
11:04 823.63 823.63 823.49 823.62 0.0K
11:05 823.63 823.77 823.57 823.57 0.0K
11:06 823.65 823.66 823.36 823.50 0.0K
11:07 823.64 823.64 823.25 823.37 0.0K
11:08 823.37 823.43 823.20 823.20 0.0K
11:09 823.24 823.24 823.02 823.04 0.0K
11:10 823.03 823.20 823.03 823.10 0.0K
11:11 823.15 823.26 822.97 823.00 0.0K
11:12 823.02 823.22 823.02 823.15 0.0K
11:13 823.16 823.16 823.06 823.09 0.0K
11:14 823.07 823.31 822.98 823.25 0.0K
11:15 823.24 823.24 823.13 823.13 0.0K
11:16 823.12 823.23 823.10 823.18 0.0K
11:17 823.17 823.19 822.87 822.88 0.0K
11:18 822.85 823.03 822.85 823.03 0.0K
11:19 823.02 823.13 822.99 823.11 0.0K
11:20 823.05 823.14 822.99 823.05 0.0K
11:21 823.05 823.08 822.96 823.01 0.0K
11:22 823.00 823.00 822.73 822.73 0.0K
11:23 822.79 822.86 822.77 822.81 0.0K
11:24 822.78 822.89 822.76 822.89 0.0K
11:25 822.90 823.11 822.90 823.11 0.0K
11:26 823.09 823.18 823.09 823.18 0.0K
11:27 823.17 823.31 823.17 823.31 0.0K
11:28 823.29 823.35 823.29 823.35 0.0K
11:29 823.22 823.47 823.22 823.34 0.0K
11:30 823.32 823.32 823.20 823.23 0.0K
11:31 823.25 823.40 823.17 823.33 0.0K
11:32 823.24 823.36 822.81 822.81 0.0K
11:33 822.69 822.87 822.64 822.79 0.0K
11:34 822.80 822.99 822.79 822.94 0.0K
11:35 822.93 823.30 822.93 823.30 0.0K
11:36 823.31 823.41 823.26 823.41 0.0K
11:37 823.41 823.74 823.41 823.74 0.0K
11:38 823.77 823.90 823.77 823.83 0.0K
11:39 823.83 823.83 823.68 823.73 0.0K
11:40 823.72 823.72 823.40 823.40 0.0K
11:41 823.39 823.50 823.31 823.31 0.0K
11:42 823.33 823.34 823.27 823.33 0.0K
11:43 823.34 823.36 823.28 823.33 0.0K
11:44 823.33 823.49 823.33 823.39 0.0K
11:45 823.39 823.39 823.17 823.32 0.0K
11:46 823.33 823.39 823.26 823.39 0.0K
11:47 823.38 823.46 823.36 823.41 0.0K
11:48 823.41 823.53 823.34 823.35 0.0K
11:49 823.36 823.44 823.35 823.35 0.0K
11:50 823.30 823.42 823.18 823.32 0.0K
11:51 823.26 823.34 823.26 823.34 0.0K
11:52 823.34 823.43 823.34 823.36 0.0K
11:53 823.42 823.43 823.36 823.39 0.0K
11:54 823.41 823.41 823.20 823.20 0.0K
11:55 823.20 823.20 823.04 823.12 0.0K
11:56 823.10 823.28 823.10 823.28 0.0K
11:57 823.28 823.33 823.24 823.32 0.0K
11:58 823.31 823.31 823.08 823.20 0.0K
11:59 823.20 823.22 823.16 823.20 0.0K
12:00 823.18 823.50 823.18 823.50 0.0K
12:01 823.52 823.58 823.42 823.56 0.0K
12:02 823.56 823.66 823.51 823.54 0.0K
12:03 823.54 823.54 823.45 823.52 0.0K
12:04 823.51 823.56 823.48 823.55 0.0K
12:05 823.54 823.54 823.37 823.48 0.0K
12:06 823.45 823.68 823.45 823.51 0.0K
12:07 823.49 823.61 823.45 823.61 0.0K
12:08 823.61 823.62 823.50 823.50 0.0K
12:09 823.49 823.49 823.20 823.20 0.0K
12:10 823.20 823.20 823.12 823.14 0.0K
12:11 823.13 823.23 823.12 823.23 0.0K
12:12 823.23 823.38 823.23 823.38 0.0K
12:13 823.38 823.46 823.38 823.46 0.0K
12:14 823.47 823.57 823.46 823.46 0.0K
12:15 823.46 823.60 823.46 823.60 0.0K
12:16 823.59 823.60 823.46 823.47 0.0K
12:17 823.46 823.54 823.45 823.49 0.0K
12:18 823.47 823.49 823.42 823.42 0.0K
12:19 823.39 823.46 823.34 823.46 0.0K
12:20 823.45 823.45 823.27 823.27 0.0K
12:21 823.27 823.29 823.23 823.25 0.0K
12:22 823.26 823.46 823.26 823.46 0.0K
12:23 823.45 823.65 823.43 823.65 0.0K
12:24 823.66 823.74 823.63 823.64 0.0K
12:25 823.66 823.66 823.38 823.38 0.0K
12:26 823.36 823.48 823.35 823.35 0.0K
12:27 823.35 823.38 823.28 823.36 0.0K
12:28 823.38 823.48 823.35 823.35 0.0K
12:29 823.37 823.49 823.32 823.35 0.0K
12:30 823.34 823.66 823.33 823.65 0.0K
12:31 823.72 823.76 823.59 823.65 0.0K
12:32 823.65 823.83 823.65 823.82 0.0K
12:33 823.82 823.85 823.73 823.80 0.0K
12:34 823.82 823.89 823.81 823.88 0.0K
12:35 823.88 823.91 823.76 823.77 0.0K
12:36 823.77 823.94 823.77 823.94 0.0K
12:37 823.93 824.16 823.93 824.15 0.0K
12:38 824.16 824.20 824.09 824.11 0.0K
12:39 824.11 824.11 824.05 824.05 0.0K
12:40 824.12 824.14 824.05 824.13 0.0K
12:41 824.13 824.13 824.09 824.09 0.0K
12:42 824.09 824.32 824.09 824.31 0.0K
12:43 824.30 824.32 823.98 823.98 0.0K
12:44 823.98 824.00 823.84 823.90 0.0K
12:45 823.82 823.85 823.75 823.85 0.0K
12:46 823.84 823.84 823.75 823.75 0.0K
12:47 823.72 823.72 823.32 823.48 0.0K
12:48 823.48 823.61 823.48 823.61 0.0K
12:49 823.60 823.61 823.24 823.24 0.0K
12:50 823.30 823.39 823.29 823.35 0.0K
12:51 823.35 823.61 823.35 823.60 0.0K
12:52 823.60 823.66 823.54 823.56 0.0K
12:53 823.56 823.68 823.56 823.62 0.0K
12:54 823.61 823.68 823.61 823.65 0.0K
12:55 823.60 823.62 823.56 823.56 0.0K
12:56 823.55 823.72 823.55 823.72 0.0K
12:57 823.72 823.72 823.66 823.69 0.0K
12:58 823.67 823.67 823.53 823.54 0.0K
12:59 823.52 823.61 823.50 823.50 0.0K
13:00 823.50 823.63 823.50 823.59 0.0K
13:01 823.59 823.79 823.59 823.79 0.0K
13:02 823.79 823.79 823.61 823.63 0.0K
13:03 823.59 823.61 823.53 823.54 0.0K
13:04 823.53 823.54 823.43 823.43 0.0K
13:05 823.40 823.40 823.14 823.26 0.0K
13:06 823.28 823.38 823.26 823.38 0.0K
13:07 823.39 823.39 823.27 823.27 0.0K
13:08 823.26 823.26 823.13 823.13 0.0K
13:09 823.15 823.30 823.13 823.28 0.0K
13:10 823.28 823.28 823.13 823.26 0.0K
13:11 823.26 823.26 823.18 823.25 0.0K
13:12 823.25 823.35 823.25 823.25 0.0K
13:13 823.24 823.39 823.24 823.37 0.0K
13:14 823.37 823.42 823.35 823.42 0.0K
13:15 823.41 823.57 823.40 823.57 0.0K
13:16 823.58 823.78 823.58 823.78 0.0K
13:17 823.77 823.77 823.52 823.54 0.0K
13:18 823.54 823.60 823.48 823.51 0.0K
13:19 823.55 823.60 823.55 823.60 0.0K
13:20 823.60 823.78 823.60 823.72 0.0K
13:21 823.72 823.82 823.72 823.82 0.0K
13:22 823.82 823.89 823.76 823.76 0.0K
13:23 823.75 823.76 823.55 823.69 0.0K
13:24 823.73 823.96 823.73 823.96 0.0K
13:25 823.99 824.14 823.98 824.08 0.0K
13:26 824.09 824.29 824.06 824.29 0.0K
13:27 824.32 824.33 824.24 824.25 0.0K
13:28 824.25 824.30 824.22 824.27 0.0K
13:29 824.27 824.34 824.27 824.29 0.0K
13:30 824.28 824.33 824.22 824.22 0.0K
13:31 824.21 824.22 824.16 824.19 0.0K
13:32 824.20 824.28 824.19 824.19 0.0K
13:33 824.12 824.12 823.94 823.97 0.0K
13:34 823.97 823.97 823.93 823.95 0.0K
13:35 823.94 823.94 823.80 823.79 0.0K
13:36 823.78 823.79 823.69 823.70 0.0K
13:37 823.71 823.88 823.69 823.78 0.0K
13:38 823.79 823.86 823.77 823.78 0.0K
13:39 823.77 823.80 823.72 823.72 0.0K
13:40 823.72 823.72 822.70 822.79 0.0K
13:41 822.79 822.82 822.47 822.47 0.0K
13:42 822.47 822.84 822.47 822.84 0.0K
13:43 822.84 822.88 822.83 822.88 0.0K
13:44 822.88 822.95 822.86 822.86 0.0K
13:45 822.85 822.98 822.83 822.98 0.0K
13:46 823.01 823.11 822.99 823.10 0.0K
13:47 823.12 823.30 823.12 823.29 0.0K
13:48 823.30 823.30 823.19 823.21 0.0K
13:49 823.19 823.31 823.18 823.31 0.0K
13:50 823.31 823.57 823.30 823.55 0.0K
13:51 823.53 823.60 823.53 823.54 0.0K
13:52 823.54 823.54 823.47 823.50 0.0K
13:53 823.50 823.50 823.31 823.31 0.0K
13:54 823.31 823.31 823.10 823.11 0.0K
13:55 823.11 823.11 822.99 822.99 0.0K
13:56 822.95 822.95 822.86 822.89 0.0K
13:57 822.87 822.87 822.79 822.85 0.0K
13:58 822.85 822.90 822.78 822.78 0.0K
13:59 822.74 822.74 822.64 822.71 0.0K
14:00 822.71 822.71 822.59 822.62 0.0K
14:01 822.63 822.69 822.58 822.58 0.0K
14:02 822.57 822.77 822.57 822.70 0.0K
14:03 822.70 822.77 822.70 822.76 0.0K
14:04 822.72 823.03 822.72 823.01 0.0K
14:05 823.01 823.05 822.97 822.97 0.0K
14:06 823.01 823.03 822.96 823.00 0.0K
14:07 823.01 823.09 822.99 823.09 0.0K
14:08 823.09 823.16 823.00 823.01 0.0K
14:09 823.01 823.28 823.01 823.28 0.0K
14:10 823.28 823.45 823.27 823.43 0.0K
14:11 823.43 823.64 823.43 823.64 0.0K
14:12 823.64 823.66 823.58 823.66 0.0K
14:13 823.66 823.68 823.60 823.64 0.0K
14:14 823.64 823.66 823.52 823.66 0.0K
14:15 823.61 823.70 823.61 823.65 0.0K
14:16 823.65 823.85 823.65 823.85 0.0K
14:17 823.85 823.87 823.66 823.66 0.0K
14:18 823.66 823.94 823.60 823.94 0.0K
14:19 823.94 823.95 823.90 823.93 0.0K
14:20 823.92 823.96 823.87 823.96 0.0K
14:21 823.96 824.14 823.96 824.14 0.0K
14:22 824.15 824.15 824.05 824.11 0.0K
14:23 824.11 824.18 824.06 824.06 0.0K
14:24 824.05 824.07 823.90 823.93 0.0K
14:25 823.93 824.00 823.84 824.00 0.0K
14:26 823.99 824.10 823.99 824.10 0.0K
14:27 824.11 824.17 824.11 824.12 0.0K
14:28 824.11 824.20 824.11 824.19 0.0K
14:29 824.21 824.22 824.01 824.01 0.0K
14:30 824.02 824.02 823.88 823.90 0.0K
14:31 823.91 823.91 823.67 823.70 0.0K
14:32 823.69 823.69 823.57 823.58 0.0K
14:33 823.63 823.67 823.58 823.67 0.0K
14:34 823.67 823.76 823.66 823.76 0.0K
14:35 823.71 823.71 823.59 823.59 0.0K
14:36 823.58 823.71 823.58 823.65 0.0K
14:37 823.64 823.65 823.60 823.61 0.0K
14:38 823.60 823.61 823.52 823.53 0.0K
14:39 823.53 823.53 823.29 823.30 0.0K
14:40 823.26 823.26 822.99 822.99 0.0K
14:41 822.99 823.11 822.95 823.09 0.0K
14:42 823.09 823.09 822.88 822.91 0.0K
14:43 822.90 822.90 822.71 822.71 0.0K
14:44 822.68 822.68 822.58 822.59 0.0K
14:45 822.60 822.61 822.54 822.61 0.0K
14:46 822.60 822.60 822.49 822.50 0.0K
14:47 822.50 822.56 822.50 822.55 0.0K
14:48 822.55 822.57 822.44 822.44 0.0K
14:49 822.44 822.48 822.42 822.48 0.0K
14:50 822.47 822.47 822.39 822.40 0.0K
14:51 822.41 822.43 822.41 822.43 0.0K
14:52 822.42 822.49 822.41 822.47 0.0K
14:53 822.49 822.66 822.43 822.64 0.0K
14:54 822.64 822.64 822.55 822.62 0.0K
14:55 822.62 822.73 822.62 822.72 0.0K
14:56 822.72 822.91 822.71 822.91 0.0K
14:57 822.91 822.95 822.87 822.93 0.0K
14:58 822.93 823.24 822.91 823.24 0.0K
14:59 823.25 823.32 823.18 823.18 0.0K
15:00 823.16 823.30 823.16 823.28 0.0K
15:01 823.33 823.65 823.33 823.65 0.0K
15:02 823.67 823.83 823.67 823.80 0.0K
15:03 823.80 823.87 823.79 823.79 0.0K
15:04 823.79 823.79 823.70 823.72 0.0K
15:05 823.72 823.74 823.61 823.63 0.0K
15:06 823.64 823.70 823.55 823.55 0.0K
15:07 823.61 823.61 823.55 823.61 0.0K
15:08 823.54 824.06 823.54 824.06 0.0K
15:09 824.06 824.07 823.99 823.99 0.0K
15:10 823.96 823.96 823.90 823.92 0.0K
15:11 823.97 824.07 823.97 824.07 0.0K
15:12 824.06 824.21 824.06 824.21 0.0K
15:13 824.21 824.29 824.21 824.23 0.0K
15:14 824.24 824.24 823.86 823.88 0.0K
15:15 823.86 823.89 823.75 823.85 0.0K
15:16 823.85 823.85 823.59 823.59 0.0K
15:17 823.59 823.63 823.54 823.59 0.0K
15:18 823.60 823.66 823.54 823.65 0.0K
15:19 823.66 823.94 823.63 823.94 0.0K
15:20 823.94 824.02 823.94 823.98 0.0K
15:21 823.98 823.98 823.84 823.95 0.0K
15:22 823.95 823.99 823.87 823.99 0.0K
15:23 823.98 823.98 823.70 823.70 0.0K
15:24 823.66 823.78 823.66 823.71 0.0K
15:25 823.72 823.79 823.64 823.79 0.0K
15:26 823.78 823.78 823.62 823.62 0.0K
15:27 823.62 823.62 823.54 823.57 0.0K
15:28 823.57 823.58 823.51 823.52 0.0K
15:29 823.51 823.51 823.45 823.45 0.0K
15:30 823.45 823.54 823.44 823.44 0.0K
15:31 823.36 823.36 822.83 822.84 0.0K
15:32 822.84 822.99 822.81 822.99 0.0K
15:33 823.00 823.06 822.95 823.02 0.0K
15:34 823.03 823.08 823.00 823.07 0.0K
15:35 823.10 823.10 822.96 822.96 0.0K
15:36 822.96 822.96 822.70 822.75 0.0K
15:37 822.75 822.90 822.75 822.89 0.0K
15:38 822.89 822.91 822.87 822.89 0.0K
15:39 822.91 822.91 822.81 822.91 0.0K
15:40 822.93 823.04 822.93 823.04 0.0K
15:41 823.07 823.11 823.06 823.07 0.0K
15:42 823.05 823.16 823.03 823.15 0.0K
15:43 823.20 823.42 823.20 823.23 0.0K
15:44 823.23 823.31 823.22 823.25 0.0K
15:45 823.23 823.23 823.12 823.14 0.0K
15:46 823.11 823.11 822.92 822.94 0.0K
15:47 822.92 822.95 822.74 822.74 0.0K
15:48 822.77 822.77 822.65 822.73 0.0K
15:49 822.72 822.74 822.48 822.48 0.0K
15:50 822.49 822.68 822.49 822.66 0.0K
15:51 822.65 822.65 822.47 822.54 0.0K
15:52 822.58 822.59 822.23 822.24 0.0K
15:53 822.19 822.40 822.19 822.35 0.0K
15:54 822.35 822.39 821.84 821.85 0.0K
15:55 821.79 822.11 821.79 822.09 0.0K
15:56 822.20 822.28 822.07 822.28 0.0K
15:57 822.35 822.43 822.27 822.29 0.0K
15:58 822.33 822.35 822.24 822.30 0.0K
15:59 822.38 822.54 821.85 821.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available