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
09:29 822.58 822.59 822.57 822.59 0.0K
09:30 822.93 828.55 822.93 828.55 0.0K
09:31 828.65 828.95 828.09 828.45 0.0K
09:32 828.37 828.37 827.02 827.04 0.0K
09:33 827.06 827.51 827.00 827.51 0.0K
09:34 827.59 827.59 827.26 827.34 0.0K
09:35 827.41 828.08 827.41 828.06 0.0K
09:36 828.11 828.70 828.11 828.70 0.0K
09:37 828.73 829.78 828.73 829.73 0.0K
09:38 829.72 829.77 829.36 829.53 0.0K
09:39 829.50 829.61 829.45 829.48 0.0K
09:40 829.42 829.54 829.19 829.22 0.0K
09:41 829.24 829.24 829.09 829.19 0.0K
09:42 829.17 829.17 828.75 828.75 0.0K
09:43 828.76 828.79 828.38 828.41 0.0K
09:44 828.36 828.36 828.20 828.32 0.0K
09:45 828.35 828.35 828.17 828.23 0.0K
09:46 828.18 828.18 827.72 827.75 0.0K
09:47 827.71 827.71 827.50 827.50 0.0K
09:48 827.42 827.80 827.35 827.68 0.0K
09:49 827.69 827.79 827.44 827.44 0.0K
09:50 827.45 827.92 827.45 827.79 0.0K
09:51 827.66 827.92 827.61 827.92 0.0K
09:52 827.93 828.03 827.89 828.02 0.0K
09:53 828.02 828.18 827.99 827.99 0.0K
09:54 828.08 828.17 828.08 828.13 0.0K
09:55 828.13 828.31 828.11 828.25 0.0K
09:56 828.24 828.40 828.23 828.40 0.0K
09:57 828.41 828.54 828.41 828.54 0.0K
09:58 828.64 829.45 828.64 829.44 0.0K
09:59 829.48 829.58 829.38 829.46 0.0K
10:00 829.46 829.99 829.46 829.66 0.0K
10:01 829.69 829.99 829.64 829.64 0.0K
10:02 829.59 829.85 829.47 829.85 0.0K
10:03 829.86 829.86 829.72 829.78 0.0K
10:04 829.81 830.01 829.81 829.95 0.0K
10:05 830.12 830.14 830.00 830.05 0.0K
10:06 830.04 830.04 829.86 829.99 0.0K
10:07 829.99 829.99 829.76 829.91 0.0K
10:08 830.02 830.18 829.96 830.12 0.0K
10:09 830.08 830.08 829.87 830.02 0.0K
10:10 830.05 830.12 830.05 830.06 0.0K
10:11 830.05 830.28 829.99 830.28 0.0K
10:12 830.30 830.32 830.20 830.27 0.0K
10:13 830.29 830.43 830.29 830.43 0.0K
10:14 830.39 830.40 830.23 830.40 0.0K
10:15 830.39 830.81 830.39 830.81 0.0K
10:16 830.82 830.99 830.64 830.64 0.0K
10:17 830.60 830.63 830.46 830.62 0.0K
10:18 830.63 830.63 830.29 830.32 0.0K
10:19 830.31 830.43 830.27 830.28 0.0K
10:20 830.28 830.36 830.12 830.12 0.0K
10:21 830.05 830.05 829.50 829.56 0.0K
10:22 829.59 829.69 829.56 829.67 0.0K
10:23 829.65 829.69 829.49 829.69 0.0K
10:24 829.69 829.73 829.53 829.73 0.0K
10:25 829.76 830.11 829.76 829.99 0.0K
10:26 829.99 830.13 829.99 830.13 0.0K
10:27 830.18 830.30 830.18 830.23 0.0K
10:28 830.24 830.28 830.13 830.28 0.0K
10:29 830.28 830.51 830.26 830.48 0.0K
10:30 830.55 830.55 830.38 830.44 0.0K
10:31 830.45 830.63 830.42 830.63 0.0K
10:32 830.62 830.65 830.48 830.48 0.0K
10:33 830.49 830.59 830.22 830.27 0.0K
10:34 830.23 830.24 830.02 830.08 0.0K
10:35 830.10 830.25 830.06 830.25 0.0K
10:36 830.25 830.25 830.11 830.14 0.0K
10:37 830.18 830.18 829.88 829.96 0.0K
10:38 829.95 830.06 829.81 830.03 0.0K
10:39 830.03 830.22 830.03 830.15 0.0K
10:40 830.14 830.15 829.72 829.79 0.0K
10:41 829.80 830.19 829.80 830.19 0.0K
10:42 830.21 830.50 830.20 830.50 0.0K
10:43 830.55 830.63 830.42 830.56 0.0K
10:44 830.57 830.57 830.25 830.30 0.0K
10:45 830.29 830.41 830.26 830.41 0.0K
10:46 830.38 830.66 830.33 830.66 0.0K
10:47 830.67 830.80 830.64 830.79 0.0K
10:48 830.81 830.88 830.79 830.88 0.0K
10:49 830.92 831.14 830.91 831.10 0.0K
10:50 831.09 831.18 831.01 831.01 0.0K
10:51 831.01 831.25 830.96 831.22 0.0K
10:52 831.19 831.43 831.19 831.41 0.0K
10:53 831.42 831.42 831.31 831.31 0.0K
10:54 831.30 831.43 831.26 831.43 0.0K
10:55 831.42 831.50 831.28 831.32 0.0K
10:56 831.33 831.33 831.05 831.14 0.0K
10:57 831.15 831.19 830.98 830.99 0.0K
10:58 830.98 831.16 830.98 831.16 0.0K
10:59 831.15 831.15 831.05 831.08 0.0K
11:00 831.07 831.25 831.07 831.25 0.0K
11:01 831.25 831.32 831.14 831.30 0.0K
11:02 831.32 831.33 830.85 830.89 0.0K
11:03 830.89 831.07 830.89 831.07 0.0K
11:04 831.13 831.13 830.92 831.11 0.0K
11:05 831.10 831.20 831.10 831.20 0.0K
11:06 831.27 831.27 831.14 831.16 0.0K
11:07 831.17 831.23 831.13 831.23 0.0K
11:08 831.26 831.43 831.26 831.43 0.0K
11:09 831.42 831.42 831.27 831.28 0.0K
11:10 831.28 831.45 831.28 831.45 0.0K
11:11 831.44 831.44 831.24 831.24 0.0K
11:12 831.25 831.37 831.15 831.16 0.0K
11:13 831.18 831.27 831.18 831.22 0.0K
11:14 831.21 831.22 831.10 831.13 0.0K
11:15 831.15 831.31 831.14 831.31 0.0K
11:16 831.37 831.39 831.30 831.35 0.0K
11:17 831.32 831.65 831.32 831.65 0.0K
11:18 831.63 831.66 831.61 831.66 0.0K
11:19 831.67 831.70 831.42 831.42 0.0K
11:20 831.40 831.44 831.37 831.44 0.0K
11:21 831.44 831.49 831.43 831.46 0.0K
11:22 831.34 831.34 831.20 831.20 0.0K
11:23 831.20 831.32 831.20 831.31 0.0K
11:24 831.34 831.68 831.34 831.68 0.0K
11:25 831.69 831.75 831.66 831.69 0.0K
11:26 831.69 831.74 831.42 831.42 0.0K
11:27 831.42 831.45 831.17 831.17 0.0K
11:28 831.14 831.19 831.09 831.17 0.0K
11:29 831.16 831.18 831.11 831.17 0.0K
11:30 831.15 831.15 830.89 830.89 0.0K
11:31 830.90 830.92 830.77 830.90 0.0K
11:32 830.91 831.03 830.90 831.02 0.0K
11:33 831.02 831.14 830.99 831.14 0.0K
11:34 831.13 831.27 831.13 831.26 0.0K
11:35 831.31 831.34 831.27 831.29 0.0K
11:36 831.29 831.31 831.26 831.28 0.0K
11:37 831.23 831.37 831.20 831.37 0.0K
11:38 831.37 831.37 831.26 831.30 0.0K
11:39 831.31 831.32 831.14 831.16 0.0K
11:40 831.16 831.21 831.07 831.07 0.0K
11:41 830.92 830.98 830.85 830.98 0.0K
11:42 830.93 831.15 830.92 831.15 0.0K
11:43 831.17 831.17 831.03 831.06 0.0K
11:44 831.07 831.33 831.01 831.31 0.0K
11:45 831.30 831.43 831.28 831.43 0.0K
11:46 831.43 831.43 831.16 831.27 0.0K
11:47 831.27 831.44 831.21 831.44 0.0K
11:48 831.44 831.50 831.42 831.48 0.0K
11:49 831.49 831.74 831.48 831.65 0.0K
11:50 831.60 831.65 831.52 831.65 0.0K
11:51 831.64 831.74 831.63 831.63 0.0K
11:52 831.63 831.83 831.63 831.71 0.0K
11:53 831.73 831.78 831.64 831.64 0.0K
11:54 831.56 831.57 831.41 831.41 0.0K
11:55 831.41 831.41 831.28 831.28 0.0K
11:56 831.28 831.28 831.15 831.15 0.0K
11:57 831.16 831.17 831.05 831.05 0.0K
11:58 831.01 831.02 830.97 830.97 0.0K
11:59 830.93 830.95 830.85 830.85 0.0K
12:00 830.86 830.86 830.80 830.84 0.0K
12:01 830.85 830.89 830.83 830.83 0.0K
12:02 830.85 830.92 830.82 830.82 0.0K
12:03 830.81 830.84 830.78 830.78 0.0K
12:04 830.79 830.92 830.78 830.91 0.0K
12:05 830.91 831.03 830.90 831.01 0.0K
12:06 830.99 830.99 830.87 830.93 0.0K
12:07 830.98 831.01 830.96 830.99 0.0K
12:08 830.98 830.99 830.94 830.94 0.0K
12:09 830.95 831.08 830.95 831.03 0.0K
12:10 831.04 831.06 830.98 831.01 0.0K
12:11 831.01 831.01 830.94 830.94 0.0K
12:12 830.92 830.92 830.89 830.91 0.0K
12:13 830.91 830.95 830.87 830.93 0.0K
12:14 830.93 830.93 830.84 830.84 0.0K
12:15 830.84 830.86 830.79 830.86 0.0K
12:16 830.85 830.86 830.78 830.82 0.0K
12:17 830.81 830.81 830.57 830.57 0.0K
12:18 830.55 830.55 830.30 830.30 0.0K
12:19 830.26 830.26 829.65 829.69 0.0K
12:20 829.69 829.72 829.64 829.68 0.0K
12:21 829.70 829.70 829.64 829.66 0.0K
12:22 829.66 829.76 829.64 829.75 0.0K
12:23 829.77 829.80 829.74 829.77 0.0K
12:24 829.74 829.76 829.60 829.60 0.0K
12:25 829.66 829.67 829.60 829.63 0.0K
12:26 829.64 829.69 829.58 829.69 0.0K
12:27 829.69 829.69 829.57 829.62 0.0K
12:28 829.61 829.61 829.51 829.53 0.0K
12:29 829.50 829.53 829.49 829.50 0.0K
12:30 829.53 829.61 829.53 829.58 0.0K
12:31 829.58 829.64 829.58 829.63 0.0K
12:32 829.63 829.63 829.53 829.53 0.0K
12:33 829.54 829.64 829.54 829.57 0.0K
12:34 829.57 829.58 829.50 829.58 0.0K
12:35 829.58 829.66 829.57 829.66 0.0K
12:36 829.68 829.75 829.68 829.75 0.0K
12:37 829.75 829.81 829.75 829.78 0.0K
12:38 829.77 829.79 829.57 829.57 0.0K
12:39 829.54 829.56 829.51 829.52 0.0K
12:40 829.51 829.68 829.51 829.68 0.0K
12:41 829.68 829.75 829.68 829.75 0.0K
12:42 829.76 829.91 829.76 829.91 0.0K
12:43 829.94 829.95 829.85 829.87 0.0K
12:44 829.88 829.88 829.70 829.71 0.0K
12:45 829.71 829.74 829.67 829.73 0.0K
12:46 829.73 829.98 829.73 829.98 0.0K
12:47 830.00 830.03 829.94 829.94 0.0K
12:48 829.94 829.94 829.84 829.85 0.0K
12:49 829.83 829.86 829.76 829.84 0.0K
12:50 829.85 829.85 829.71 829.78 0.0K
12:51 829.78 829.81 829.74 829.81 0.0K
12:52 829.82 829.95 829.81 829.95 0.0K
12:53 829.96 829.98 829.88 829.92 0.0K
12:54 829.92 829.92 829.87 829.88 0.0K
12:55 829.88 829.92 829.86 829.92 0.0K
12:56 829.93 829.94 829.85 829.93 0.0K
12:57 829.92 829.93 829.73 829.79 0.0K
12:58 829.79 829.81 829.63 829.69 0.0K
12:59 829.69 829.69 829.56 829.58 0.0K
13:00 829.60 829.78 829.60 829.78 0.0K
13:01 829.78 829.79 829.70 829.70 0.0K
13:02 829.70 829.70 829.62 829.63 0.0K
13:03 829.65 829.67 829.51 829.51 0.0K
13:04 829.53 829.56 829.53 829.54 0.0K
13:05 829.54 829.54 829.37 829.37 0.0K
13:06 829.36 829.38 829.31 829.32 0.0K
13:07 829.31 829.32 829.28 829.32 0.0K
13:08 829.33 829.38 829.33 829.38 0.0K
13:09 829.39 829.53 829.39 829.53 0.0K
13:10 829.50 829.73 829.50 829.73 0.0K
13:11 829.71 829.78 829.70 829.76 0.0K
13:12 829.75 829.76 829.72 829.73 0.0K
13:13 829.73 829.76 829.65 829.65 0.0K
13:14 829.63 829.64 829.30 829.31 0.0K
13:15 829.30 829.30 829.27 829.30 0.0K
13:16 829.31 829.50 829.31 829.43 0.0K
13:17 829.42 829.42 829.33 829.33 0.0K
13:18 829.33 829.33 829.29 829.31 0.0K
13:19 829.31 829.42 829.31 829.39 0.0K
13:20 829.40 829.53 829.39 829.53 0.0K
13:21 829.53 829.53 829.43 829.44 0.0K
13:22 829.43 829.49 829.41 829.45 0.0K
13:23 829.45 829.52 829.44 829.51 0.0K
13:24 829.52 829.62 829.52 829.62 0.0K
13:25 829.64 829.64 829.49 829.59 0.0K
13:26 829.57 829.57 829.37 829.41 0.0K
13:27 829.41 829.60 829.40 829.59 0.0K
13:28 829.60 829.65 829.60 829.65 0.0K
13:29 829.64 829.94 829.64 829.94 0.0K
13:30 829.94 830.02 829.88 829.90 0.0K
13:31 829.90 829.93 829.78 829.78 0.0K
13:32 829.78 829.83 829.78 829.81 0.0K
13:33 829.81 829.86 829.77 829.80 0.0K
13:34 829.82 829.83 829.77 829.83 0.0K
13:35 829.83 829.83 829.68 829.69 0.0K
13:36 829.70 829.80 829.70 829.78 0.0K
13:37 829.77 829.83 829.75 829.83 0.0K
13:38 829.91 830.01 829.91 829.99 0.0K
13:39 829.99 829.99 829.85 829.85 0.0K
13:40 829.85 829.85 829.70 829.70 0.0K
13:41 829.70 829.74 829.63 829.74 0.0K
13:42 829.75 830.01 829.75 830.00 0.0K
13:43 830.01 830.04 830.01 830.04 0.0K
13:44 830.03 830.03 830.01 830.02 0.0K
13:45 830.02 830.30 829.97 830.29 0.0K
13:46 830.29 830.44 830.28 830.40 0.0K
13:47 830.40 830.51 830.39 830.51 0.0K
13:48 830.52 830.71 830.47 830.71 0.0K
13:49 830.72 830.88 830.72 830.88 0.0K
13:50 830.85 831.01 830.83 831.01 0.0K
13:51 831.01 831.02 830.87 830.87 0.0K
13:52 830.87 830.88 830.84 830.86 0.0K
13:53 830.85 830.86 830.83 830.86 0.0K
13:54 830.87 830.89 830.86 830.89 0.0K
13:55 830.90 830.90 830.41 830.62 0.0K
13:56 830.65 830.65 830.24 830.24 0.0K
13:57 830.20 830.20 829.33 829.53 0.0K
13:58 829.53 829.59 829.50 829.50 0.0K
13:59 829.53 829.64 829.53 829.61 0.0K
14:00 829.61 829.92 829.61 829.92 0.0K
14:01 829.91 830.00 829.87 830.00 0.0K
14:02 830.01 830.18 830.01 830.18 0.0K
14:03 830.19 830.24 830.18 830.18 0.0K
14:04 830.21 830.25 830.20 830.24 0.0K
14:05 830.24 830.34 830.19 830.32 0.0K
14:06 830.34 830.65 830.34 830.60 0.0K
14:07 830.61 830.64 830.55 830.55 0.0K
14:08 830.56 830.56 830.46 830.46 0.0K
14:09 830.46 830.53 830.36 830.36 0.0K
14:10 830.33 830.33 830.14 830.15 0.0K
14:11 830.15 830.15 830.04 830.04 0.0K
14:12 830.05 830.12 830.05 830.10 0.0K
14:13 830.13 830.20 830.11 830.16 0.0K
14:14 830.16 830.18 830.12 830.13 0.0K
14:15 830.13 830.24 830.05 830.24 0.0K
14:16 830.25 830.34 830.21 830.34 0.0K
14:17 830.36 830.45 830.33 830.45 0.0K
14:18 830.45 830.57 830.45 830.57 0.0K
14:19 830.59 830.71 830.59 830.66 0.0K
14:20 830.66 830.85 830.65 830.85 0.0K
14:21 830.86 830.90 830.85 830.89 0.0K
14:22 830.89 830.89 830.84 830.88 0.0K
14:23 830.88 831.04 830.88 830.98 0.0K
14:24 830.95 830.99 830.90 830.99 0.0K
14:25 830.99 831.01 830.93 830.93 0.0K
14:26 830.92 830.92 830.85 830.90 0.0K
14:27 830.90 831.16 830.90 831.16 0.0K
14:28 831.16 831.19 831.12 831.15 0.0K
14:29 831.15 831.15 831.00 831.04 0.0K
14:30 831.04 831.13 831.04 831.07 0.0K
14:31 831.04 831.04 830.92 830.92 0.0K
14:32 830.94 830.97 830.87 830.87 0.0K
14:33 830.86 830.86 830.66 830.66 0.0K
14:34 830.66 830.74 830.63 830.74 0.0K
14:35 830.73 830.77 830.68 830.77 0.0K
14:36 830.76 830.83 830.74 830.74 0.0K
14:37 830.74 830.88 830.73 830.88 0.0K
14:38 830.89 831.01 830.89 830.92 0.0K
14:39 830.91 830.98 830.91 830.95 0.0K
14:40 830.95 830.95 830.85 830.85 0.0K
14:41 830.84 830.84 830.64 830.69 0.0K
14:42 830.69 830.69 830.57 830.58 0.0K
14:43 830.58 830.78 830.56 830.75 0.0K
14:44 830.73 830.74 830.62 830.62 0.0K
14:45 830.64 831.01 830.64 831.00 0.0K
14:46 830.99 831.05 830.99 831.05 0.0K
14:47 831.06 831.07 831.03 831.06 0.0K
14:48 831.05 831.06 830.97 831.06 0.0K
14:49 831.06 831.06 831.02 831.04 0.0K
14:50 831.01 831.12 831.00 831.12 0.0K
14:51 831.12 831.13 831.06 831.09 0.0K
14:52 831.10 831.22 831.10 831.17 0.0K
14:53 831.19 831.19 831.08 831.15 0.0K
14:54 831.15 831.24 831.12 831.24 0.0K
14:55 831.24 831.51 831.24 831.51 0.0K
14:56 831.50 831.50 831.45 831.49 0.0K
14:57 831.50 831.76 831.50 831.74 0.0K
14:58 831.74 831.84 831.72 831.84 0.0K
14:59 831.83 831.94 831.83 831.92 0.0K
15:00 831.91 832.03 831.91 832.03 0.0K
15:01 832.02 832.03 831.93 831.95 0.0K
15:02 831.96 832.04 831.91 831.93 0.0K
15:03 831.92 831.99 831.92 831.96 0.0K
15:04 831.96 832.10 831.95 832.09 0.0K
15:05 832.09 832.12 831.90 831.90 0.0K
15:06 831.93 831.96 831.93 831.95 0.0K
15:07 831.97 832.07 831.97 832.07 0.0K
15:08 832.08 832.16 832.04 832.04 0.0K
15:09 832.04 832.06 831.98 831.98 0.0K
15:10 831.99 832.05 831.96 832.05 0.0K
15:11 832.05 832.14 832.05 832.13 0.0K
15:12 832.13 832.15 832.12 832.14 0.0K
15:13 832.14 832.20 832.13 832.19 0.0K
15:14 832.20 832.31 832.20 832.28 0.0K
15:15 832.23 832.24 832.11 832.11 0.0K
15:16 832.10 832.14 832.08 832.09 0.0K
15:17 832.08 832.08 832.04 832.05 0.0K
15:18 832.03 832.07 832.02 832.03 0.0K
15:19 832.03 832.07 832.02 832.04 0.0K
15:20 832.05 832.33 832.05 832.32 0.0K
15:21 832.33 832.67 832.30 832.67 0.0K
15:22 832.67 832.73 832.64 832.67 0.0K
15:23 832.68 832.77 832.68 832.75 0.0K
15:24 832.75 832.77 832.63 832.63 0.0K
15:25 832.63 832.68 832.62 832.64 0.0K
15:26 832.67 832.78 832.58 832.58 0.0K
15:27 832.73 832.90 832.73 832.79 0.0K
15:28 832.78 832.82 832.74 832.77 0.0K
15:29 832.78 832.83 832.77 832.78 0.0K
15:30 832.78 832.78 832.42 832.42 0.0K
15:31 832.33 832.56 832.33 832.53 0.0K
15:32 832.55 832.75 832.51 832.72 0.0K
15:33 832.73 832.85 832.73 832.84 0.0K
15:34 832.82 832.87 832.81 832.85 0.0K
15:35 832.86 832.87 832.75 832.75 0.0K
15:36 832.69 832.70 832.47 832.48 0.0K
15:37 832.47 832.51 832.37 832.37 0.0K
15:38 832.33 832.35 832.26 832.27 0.0K
15:39 832.28 832.35 832.22 832.22 0.0K
15:40 832.19 832.43 832.13 832.42 0.0K
15:41 832.46 832.68 832.46 832.64 0.0K
15:42 832.63 832.66 832.54 832.65 0.0K
15:43 832.66 832.81 832.66 832.72 0.0K
15:44 832.73 832.78 832.51 832.51 0.0K
15:45 832.49 832.58 832.43 832.58 0.0K
15:46 832.59 832.59 832.51 832.51 0.0K
15:47 832.51 832.70 832.51 832.68 0.0K
15:48 832.75 832.76 832.64 832.67 0.0K
15:49 832.63 832.77 832.54 832.54 0.0K
15:50 832.62 832.89 832.62 832.88 0.0K
15:51 832.90 833.13 832.90 833.13 0.0K
15:52 833.15 833.24 833.14 833.14 0.0K
15:53 833.24 833.41 833.18 833.41 0.0K
15:54 833.43 833.62 833.43 833.61 0.0K
15:55 833.64 833.84 833.48 833.48 0.0K
15:56 833.39 833.40 833.19 833.23 0.0K
15:57 833.27 833.71 833.23 833.71 0.0K
15:58 833.71 833.76 833.41 833.42 0.0K
15:59 833.35 833.35 832.81 832.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available