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
09:29 814.00 814.01 813.99 814.01 0.0K
09:30 814.02 820.05 814.02 819.86 0.0K
09:31 819.64 821.11 819.64 821.11 0.0K
09:32 821.07 821.49 821.07 821.31 0.0K
09:33 821.33 822.12 821.26 822.09 0.0K
09:34 822.11 822.35 822.07 822.35 0.0K
09:35 822.29 822.48 821.88 822.04 0.0K
09:36 822.03 822.25 821.94 822.22 0.0K
09:37 822.24 822.40 822.13 822.15 0.0K
09:38 822.09 822.28 822.06 822.28 0.0K
09:39 822.26 822.26 822.15 822.24 0.0K
09:40 822.39 822.46 822.27 822.33 0.0K
09:41 822.32 822.33 821.69 821.69 0.0K
09:42 821.69 821.69 821.47 821.51 0.0K
09:43 821.51 821.52 821.09 821.09 0.0K
09:44 821.09 821.18 820.78 820.87 0.0K
09:45 820.93 821.61 820.93 821.61 0.0K
09:46 821.61 821.67 821.28 821.36 0.0K
09:47 821.34 821.34 820.87 820.87 0.0K
09:48 820.77 820.77 820.50 820.64 0.0K
09:49 820.64 820.72 820.44 820.67 0.0K
09:50 820.95 821.01 820.52 820.52 0.0K
09:51 820.50 820.54 820.22 820.24 0.0K
09:52 820.22 820.56 820.22 820.51 0.0K
09:53 820.68 820.68 820.42 820.43 0.0K
09:54 820.43 820.49 820.37 820.48 0.0K
09:55 820.45 820.46 819.75 819.83 0.0K
09:56 819.84 819.93 819.75 819.75 0.0K
09:57 819.71 819.76 819.64 819.76 0.0K
09:58 819.74 819.74 819.48 819.48 0.0K
09:59 819.48 819.49 819.29 819.29 0.0K
10:00 819.29 819.48 819.27 819.27 0.0K
10:01 819.31 819.40 819.12 819.35 0.0K
10:02 819.31 819.31 819.05 819.10 0.0K
10:03 819.09 819.09 818.48 818.48 0.0K
10:04 818.46 818.49 818.24 818.24 0.0K
10:05 818.31 818.46 818.26 818.46 0.0K
10:06 818.48 818.48 817.71 817.71 0.0K
10:07 817.56 817.95 817.56 817.95 0.0K
10:08 817.95 818.30 817.95 818.26 0.0K
10:09 818.17 818.17 818.01 818.04 0.0K
10:10 818.02 818.33 817.98 818.33 0.0K
10:11 818.34 818.79 818.34 818.74 0.0K
10:12 818.62 818.77 818.54 818.77 0.0K
10:13 818.75 818.84 818.73 818.84 0.0K
10:14 818.85 818.88 818.75 818.75 0.0K
10:15 818.73 819.04 818.73 818.97 0.0K
10:16 818.93 818.96 818.47 818.47 0.0K
10:17 818.43 818.43 817.75 817.75 0.0K
10:18 817.74 817.77 817.69 817.73 0.0K
10:19 817.74 817.80 817.69 817.79 0.0K
10:20 817.79 817.85 817.19 817.22 0.0K
10:21 817.19 817.22 816.77 816.80 0.0K
10:22 816.80 816.87 816.69 816.87 0.0K
10:23 816.91 817.11 816.91 817.05 0.0K
10:24 817.05 817.26 817.05 817.26 0.0K
10:25 817.29 817.31 817.06 817.06 0.0K
10:26 816.96 816.96 816.73 816.74 0.0K
10:27 816.61 816.61 816.15 816.20 0.0K
10:28 816.19 816.26 816.11 816.26 0.0K
10:29 816.23 816.29 816.19 816.29 0.0K
10:30 816.29 816.33 816.29 816.32 0.0K
10:31 816.37 816.39 816.08 816.17 0.0K
10:32 816.20 816.69 816.20 816.69 0.0K
10:33 816.73 816.74 816.60 816.65 0.0K
10:34 816.63 816.66 816.56 816.66 0.0K
10:35 816.70 817.21 816.70 817.20 0.0K
10:36 817.19 817.19 817.05 817.05 0.0K
10:37 817.06 817.06 816.94 816.94 0.0K
10:38 816.95 816.96 816.79 816.81 0.0K
10:39 816.84 816.84 816.65 816.73 0.0K
10:40 816.75 816.92 816.75 816.92 0.0K
10:41 816.92 816.99 816.92 816.99 0.0K
10:42 817.00 817.04 816.86 816.86 0.0K
10:43 816.87 816.87 816.53 816.53 0.0K
10:44 816.44 816.47 816.26 816.30 0.0K
10:45 816.33 816.78 816.32 816.77 0.0K
10:46 816.93 817.18 816.93 817.15 0.0K
10:47 817.21 817.25 817.14 817.20 0.0K
10:48 817.20 817.30 817.18 817.20 0.0K
10:49 817.21 817.25 817.10 817.25 0.0K
10:50 817.30 817.30 817.10 817.14 0.0K
10:51 817.15 817.16 816.89 816.89 0.0K
10:52 816.79 816.79 816.59 816.59 0.0K
10:53 816.57 816.57 815.99 816.00 0.0K
10:54 816.02 816.31 816.02 816.29 0.0K
10:55 816.27 816.27 815.89 815.94 0.0K
10:56 815.93 815.93 815.75 815.81 0.0K
10:57 815.81 815.84 815.77 815.84 0.0K
10:58 815.85 816.14 815.83 816.10 0.0K
10:59 816.10 816.13 815.91 815.95 0.0K
11:00 815.95 816.12 815.95 816.09 0.0K
11:01 816.09 816.13 815.98 816.02 0.0K
11:02 816.00 816.01 815.60 815.60 0.0K
11:03 815.59 815.59 815.04 815.09 0.0K
11:04 815.15 815.16 814.96 814.96 0.0K
11:05 814.95 814.95 814.21 814.21 0.0K
11:06 814.11 814.29 814.02 814.28 0.0K
11:07 814.28 814.29 814.10 814.13 0.0K
11:08 814.10 814.11 814.02 814.10 0.0K
11:09 814.09 814.09 813.95 813.95 0.0K
11:10 813.91 814.18 813.88 814.18 0.0K
11:11 814.22 814.27 814.10 814.27 0.0K
11:12 814.28 814.35 814.07 814.07 0.0K
11:13 814.05 814.15 814.04 814.15 0.0K
11:14 814.16 814.16 813.77 813.78 0.0K
11:15 813.76 813.84 813.52 813.56 0.0K
11:16 813.52 813.58 813.43 813.52 0.0K
11:17 813.48 813.49 813.33 813.43 0.0K
11:18 813.43 813.49 813.23 813.23 0.0K
11:19 813.23 813.32 813.23 813.25 0.0K
11:20 813.26 813.29 813.02 813.05 0.0K
11:21 813.07 813.07 812.51 812.51 0.0K
11:22 812.49 812.49 812.19 812.19 0.0K
11:23 812.21 812.27 812.10 812.23 0.0K
11:24 812.26 812.30 812.01 812.01 0.0K
11:25 812.02 812.02 811.73 811.74 0.0K
11:26 811.74 811.78 811.41 811.41 0.0K
11:27 811.38 811.38 810.84 810.84 0.0K
11:28 810.81 810.81 810.23 810.24 0.0K
11:29 810.22 810.22 809.86 809.89 0.0K
11:30 809.87 810.14 809.85 809.91 0.0K
11:31 809.90 809.91 808.98 808.98 0.0K
11:32 808.95 809.30 808.95 809.30 0.0K
11:33 809.36 809.84 809.36 809.84 0.0K
11:34 809.84 810.14 809.84 810.15 0.0K
11:35 810.07 810.07 809.85 809.90 0.0K
11:36 809.90 809.90 809.69 809.70 0.0K
11:37 809.50 809.50 809.30 809.33 0.0K
11:38 809.43 809.46 809.38 809.43 0.0K
11:39 809.44 809.44 809.16 809.16 0.0K
11:40 809.16 809.20 809.03 809.03 0.0K
11:41 809.03 809.03 808.45 808.45 0.0K
11:42 808.45 808.48 807.99 808.00 0.0K
11:43 807.97 808.07 807.89 808.07 0.0K
11:44 808.05 808.35 808.05 808.35 0.0K
11:45 808.41 808.78 808.33 808.78 0.0K
11:46 808.79 809.06 808.79 809.04 0.0K
11:47 809.14 809.42 809.09 809.42 0.0K
11:48 809.42 809.46 809.37 809.46 0.0K
11:49 809.43 809.77 809.41 809.77 0.0K
11:50 809.77 810.20 809.77 810.13 0.0K
11:51 810.13 810.25 810.10 810.25 0.0K
11:52 810.26 810.40 810.26 810.37 0.0K
11:53 810.36 810.46 810.28 810.46 0.0K
11:54 810.55 810.77 810.55 810.76 0.0K
11:55 810.77 810.80 810.73 810.79 0.0K
11:56 810.78 810.81 810.55 810.55 0.0K
11:57 810.54 810.54 810.32 810.32 0.0K
11:58 810.31 810.35 810.28 810.28 0.0K
11:59 810.31 810.31 810.01 810.01 0.0K
12:00 810.04 810.04 809.96 810.02 0.0K
12:01 810.02 810.03 809.89 809.92 0.0K
12:02 809.93 810.02 809.84 809.85 0.0K
12:03 809.85 809.90 809.40 809.40 0.0K
12:04 809.37 809.37 809.27 809.32 0.0K
12:05 809.33 809.37 809.31 809.32 0.0K
12:06 809.32 809.32 809.08 809.09 0.0K
12:07 809.10 809.10 808.19 808.19 0.0K
12:08 808.18 808.23 808.11 808.11 0.0K
12:09 808.11 808.19 808.10 808.10 0.0K
12:10 808.10 808.10 808.01 808.02 0.0K
12:11 807.99 808.01 807.67 807.67 0.0K
12:12 807.66 807.73 807.54 807.69 0.0K
12:13 807.68 807.71 807.62 807.67 0.0K
12:14 807.67 807.72 807.63 807.67 0.0K
12:15 807.68 807.90 807.68 807.90 0.0K
12:16 807.91 811.93 807.91 809.77 0.0K
12:17 809.53 809.53 808.19 808.20 0.0K
12:18 808.20 811.00 808.20 811.00 0.0K
12:19 811.16 812.07 810.88 811.78 0.0K
12:20 811.39 811.65 810.72 811.42 0.0K
12:21 811.40 811.76 810.68 810.89 0.0K
12:22 810.81 811.26 810.68 810.90 0.0K
12:23 810.87 811.04 810.18 810.52 0.0K
12:24 810.49 810.49 809.61 809.61 0.0K
12:25 809.73 810.14 809.58 810.04 0.0K
12:26 809.85 809.89 809.51 809.89 0.0K
12:27 809.91 810.23 809.82 810.08 0.0K
12:28 810.00 810.81 809.95 810.81 0.0K
12:29 811.03 811.35 811.03 811.03 0.0K
12:30 810.96 811.00 810.71 810.80 0.0K
12:31 810.81 810.81 810.35 810.49 0.0K
12:32 810.51 810.67 810.51 810.60 0.0K
12:33 810.61 811.05 810.61 810.90 0.0K
12:34 810.89 811.17 810.84 811.09 0.0K
12:35 811.06 811.29 810.62 811.29 0.0K
12:36 811.33 811.44 811.13 811.44 0.0K
12:37 811.41 811.51 810.85 810.89 0.0K
12:38 810.98 810.98 810.81 810.83 0.0K
12:39 810.82 810.87 810.63 810.66 0.0K
12:40 810.65 810.65 810.18 810.49 0.0K
12:41 810.50 811.05 810.44 811.05 0.0K
12:42 811.06 811.12 811.00 811.12 0.0K
12:43 811.11 811.17 810.99 811.17 0.0K
12:44 811.17 811.42 811.17 811.26 0.0K
12:45 811.38 811.44 811.07 811.09 0.0K
12:46 811.24 811.65 811.21 811.65 0.0K
12:47 811.66 811.89 811.58 811.88 0.0K
12:48 811.88 812.16 811.87 812.14 0.0K
12:49 812.11 812.16 812.02 812.09 0.0K
12:50 812.20 812.35 812.17 812.23 0.0K
12:51 812.20 812.31 812.01 812.01 0.0K
12:52 812.06 812.09 811.97 812.03 0.0K
12:53 811.98 812.00 811.78 811.80 0.0K
12:54 811.80 811.92 811.75 811.75 0.0K
12:55 811.76 812.16 811.76 812.02 0.0K
12:56 812.13 812.18 812.10 812.10 0.0K
12:57 812.11 812.12 811.77 811.80 0.0K
12:58 811.82 811.97 811.81 811.89 0.0K
12:59 811.84 812.14 811.84 812.13 0.0K
13:00 812.14 812.69 812.14 812.69 0.0K
13:01 812.76 812.97 812.72 812.96 0.0K
13:02 813.01 813.11 812.96 813.11 0.0K
13:03 813.14 813.35 813.14 813.35 0.0K
13:04 813.28 813.54 813.28 813.43 0.0K
13:05 813.42 813.54 813.39 813.54 0.0K
13:06 813.53 813.53 813.01 813.12 0.0K
13:07 813.06 813.56 813.05 813.50 0.0K
13:08 813.50 813.80 813.45 813.80 0.0K
13:09 813.79 813.81 813.61 813.61 0.0K
13:10 813.60 813.69 813.58 813.69 0.0K
13:11 813.72 813.73 813.64 813.72 0.0K
13:12 813.72 813.97 813.69 813.92 0.0K
13:13 813.92 814.09 813.91 814.09 0.0K
13:14 814.08 814.20 814.07 814.12 0.0K
13:15 814.15 814.19 814.14 814.19 0.0K
13:16 814.33 814.47 814.32 814.35 0.0K
13:17 814.34 814.43 814.32 814.43 0.0K
13:18 814.44 814.55 814.39 814.49 0.0K
13:19 814.52 814.61 814.42 814.42 0.0K
13:20 814.42 814.42 814.02 814.02 0.0K
13:21 814.02 814.02 813.81 813.88 0.0K
13:22 813.88 814.01 813.88 814.01 0.0K
13:23 813.97 814.23 813.94 814.23 0.0K
13:24 814.23 814.33 814.23 814.27 0.0K
13:25 814.26 814.54 814.26 814.53 0.0K
13:26 814.54 814.59 814.53 814.56 0.0K
13:27 814.57 814.59 814.47 814.58 0.0K
13:28 814.60 814.63 814.45 814.53 0.0K
13:29 814.52 814.59 814.35 814.35 0.0K
13:30 814.37 814.40 814.21 814.22 0.0K
13:31 814.23 814.37 814.21 814.35 0.0K
13:32 814.35 814.36 814.26 814.29 0.0K
13:33 814.29 814.29 814.08 814.08 0.0K
13:34 814.06 814.14 814.02 814.02 0.0K
13:35 814.01 814.01 813.87 813.87 0.0K
13:36 813.87 813.89 813.72 813.72 0.0K
13:37 813.67 813.69 813.28 813.28 0.0K
13:38 813.27 813.28 812.66 812.79 0.0K
13:39 812.78 812.83 812.74 812.75 0.0K
13:40 812.75 812.80 812.73 812.78 0.0K
13:41 812.76 812.82 812.72 812.72 0.0K
13:42 812.70 812.70 812.37 812.37 0.0K
13:43 812.26 812.27 811.99 812.03 0.0K
13:44 812.03 812.08 811.98 812.08 0.0K
13:45 812.08 812.38 812.08 812.31 0.0K
13:46 812.30 812.30 812.14 812.15 0.0K
13:47 812.13 812.19 812.02 812.02 0.0K
13:48 812.00 812.07 811.99 812.01 0.0K
13:49 812.02 812.02 811.77 811.80 0.0K
13:50 811.80 811.82 811.70 811.70 0.0K
13:51 811.71 811.75 811.67 811.74 0.0K
13:52 811.72 811.79 811.64 811.64 0.0K
13:53 811.62 811.65 811.54 811.65 0.0K
13:54 811.65 811.83 811.65 811.83 0.0K
13:55 811.80 811.96 811.78 811.95 0.0K
13:56 811.91 811.99 811.91 811.99 0.0K
13:57 812.01 812.03 811.90 811.93 0.0K
13:58 811.93 812.02 811.87 812.01 0.0K
13:59 811.99 812.03 811.92 812.03 0.0K
14:00 812.04 812.15 811.98 812.09 0.0K
14:01 812.08 812.53 812.08 812.53 0.0K
14:02 812.52 812.60 812.42 812.57 0.0K
14:03 812.56 812.63 812.50 812.56 0.0K
14:04 812.56 812.56 812.43 812.50 0.0K
14:05 812.50 812.56 812.45 812.55 0.0K
14:06 812.57 812.72 812.57 812.70 0.0K
14:07 812.69 812.74 812.67 812.72 0.0K
14:08 812.73 812.73 812.48 812.49 0.0K
14:09 812.49 812.54 812.34 812.34 0.0K
14:10 812.38 812.43 812.38 812.43 0.0K
14:11 812.46 812.57 812.46 812.56 0.0K
14:12 812.56 812.68 812.53 812.68 0.0K
14:13 812.68 812.81 812.68 812.81 0.0K
14:14 812.81 812.89 812.81 812.87 0.0K
14:15 812.88 813.13 812.86 813.10 0.0K
14:16 813.10 813.17 813.09 813.14 0.0K
14:17 813.16 813.28 813.15 813.27 0.0K
14:18 813.26 813.31 813.26 813.28 0.0K
14:19 813.28 813.43 813.28 813.39 0.0K
14:20 813.39 813.49 813.28 813.28 0.0K
14:21 813.28 813.35 813.27 813.35 0.0K
14:22 813.33 813.44 813.32 813.34 0.0K
14:23 813.27 813.27 813.02 813.05 0.0K
14:24 813.01 813.11 813.01 813.08 0.0K
14:25 813.08 813.08 813.00 813.05 0.0K
14:26 813.05 813.06 813.03 813.02 0.0K
14:27 813.01 813.01 812.85 812.86 0.0K
14:28 812.85 812.96 812.84 812.96 0.0K
14:29 812.94 813.06 812.93 813.06 0.0K
14:30 813.06 813.24 813.01 813.16 0.0K
14:31 813.16 813.37 813.12 813.37 0.0K
14:32 813.37 813.51 813.37 813.40 0.0K
14:33 813.40 813.40 813.19 813.19 0.0K
14:34 813.20 813.32 813.16 813.16 0.0K
14:35 813.21 813.22 813.05 813.07 0.0K
14:36 813.13 813.17 813.04 813.14 0.0K
14:37 813.09 813.09 813.03 813.08 0.0K
14:38 813.08 813.20 813.03 813.03 0.0K
14:39 813.01 813.01 812.93 813.00 0.0K
14:40 813.00 813.15 812.96 813.13 0.0K
14:41 813.14 813.17 813.01 813.01 0.0K
14:42 813.04 813.04 812.99 812.99 0.0K
14:43 812.97 812.97 812.79 812.79 0.0K
14:44 812.78 812.96 812.78 812.94 0.0K
14:45 812.94 812.99 812.92 812.98 0.0K
14:46 813.00 813.03 813.00 813.03 0.0K
14:47 812.98 812.98 812.92 812.94 0.0K
14:48 812.94 813.03 812.91 813.00 0.0K
14:49 813.00 813.17 812.94 813.17 0.0K
14:50 813.18 813.18 812.92 812.92 0.0K
14:51 812.91 812.96 812.86 812.94 0.0K
14:52 812.94 812.94 812.65 812.66 0.0K
14:53 812.65 812.67 812.59 812.59 0.0K
14:54 812.61 812.73 812.58 812.73 0.0K
14:55 812.73 812.80 812.73 812.79 0.0K
14:56 812.83 812.83 812.63 812.63 0.0K
14:57 812.62 812.65 812.58 812.58 0.0K
14:58 812.56 812.64 812.54 812.60 0.0K
14:59 812.64 812.89 812.64 812.89 0.0K
15:00 812.90 813.11 812.90 813.11 0.0K
15:01 813.12 813.21 813.08 813.21 0.0K
15:02 813.26 813.53 813.26 813.44 0.0K
15:03 813.47 813.47 813.28 813.30 0.0K
15:04 813.30 813.54 813.30 813.51 0.0K
15:05 813.45 813.70 813.41 813.70 0.0K
15:06 813.69 813.72 813.55 813.64 0.0K
15:07 813.66 813.97 813.66 813.97 0.0K
15:08 813.98 814.00 813.82 813.83 0.0K
15:09 813.80 813.86 813.76 813.76 0.0K
15:10 813.78 813.82 813.71 813.75 0.0K
15:11 813.75 813.75 813.35 813.45 0.0K
15:12 813.45 813.45 813.37 813.45 0.0K
15:13 813.45 813.51 813.39 813.51 0.0K
15:14 813.51 813.51 813.46 813.49 0.0K
15:15 813.49 813.55 813.42 813.47 0.0K
15:16 813.46 813.60 813.46 813.55 0.0K
15:17 813.54 813.54 813.16 813.19 0.0K
15:18 813.18 813.18 813.12 813.16 0.0K
15:19 813.14 813.37 813.14 813.22 0.0K
15:20 813.23 813.32 813.22 813.32 0.0K
15:21 813.30 813.31 812.95 812.98 0.0K
15:22 812.98 812.98 812.64 812.64 0.0K
15:23 812.62 812.66 812.57 812.66 0.0K
15:24 812.65 812.90 812.65 812.90 0.0K
15:25 812.91 812.98 812.91 812.96 0.0K
15:26 812.99 813.06 812.98 813.06 0.0K
15:27 813.06 813.06 812.96 813.02 0.0K
15:28 813.03 813.21 813.03 813.16 0.0K
15:29 813.16 813.26 813.13 813.26 0.0K
15:30 813.29 813.33 813.19 813.23 0.0K
15:31 813.25 813.25 813.12 813.12 0.0K
15:32 813.12 813.13 812.99 812.99 0.0K
15:33 812.98 812.99 812.84 812.86 0.0K
15:34 812.85 812.85 812.73 812.73 0.0K
15:35 812.71 812.71 812.37 812.44 0.0K
15:36 812.43 812.43 812.18 812.26 0.0K
15:37 812.26 812.31 812.21 812.27 0.0K
15:38 812.26 812.27 811.99 812.01 0.0K
15:39 811.97 811.97 811.80 811.88 0.0K
15:40 811.91 812.19 811.91 812.19 0.0K
15:41 812.25 812.25 812.06 812.06 0.0K
15:42 812.07 812.25 812.07 812.15 0.0K
15:43 812.12 812.29 812.11 812.28 0.0K
15:44 812.26 812.49 812.21 812.49 0.0K
15:45 812.46 812.56 812.44 812.56 0.0K
15:46 812.48 812.48 812.34 812.34 0.0K
15:47 812.32 812.43 812.31 812.41 0.0K
15:48 812.42 812.43 812.26 812.39 0.0K
15:49 812.40 812.64 812.40 812.63 0.0K
15:50 812.53 812.53 811.90 812.14 0.0K
15:51 812.10 812.24 812.09 812.22 0.0K
15:52 812.28 812.48 812.27 812.48 0.0K
15:53 812.55 812.63 812.50 812.55 0.0K
15:54 812.49 812.50 812.44 812.44 0.0K
15:55 812.30 812.66 812.30 812.61 0.0K
15:56 812.66 812.79 812.66 812.70 0.0K
15:57 812.67 812.67 812.56 812.64 0.0K
15:58 812.71 812.73 812.50 812.59 0.0K
15:59 812.61 812.83 812.42 812.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available