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
09:29 816.94 816.96 816.94 816.96 0.0K
09:30 818.36 818.75 817.93 817.96 0.0K
09:31 817.88 818.87 817.88 818.87 0.0K
09:32 819.00 819.62 818.92 819.36 0.0K
09:33 819.35 819.35 818.54 818.55 0.0K
09:34 818.61 819.04 818.61 818.99 0.0K
09:35 819.11 819.63 819.06 819.61 0.0K
09:36 819.59 819.59 819.04 819.04 0.0K
09:37 818.93 819.23 818.68 819.23 0.0K
09:38 819.17 819.17 818.85 818.87 0.0K
09:39 818.61 818.77 818.38 818.39 0.0K
09:40 818.43 819.08 818.43 818.91 0.0K
09:41 818.86 819.59 818.70 819.53 0.0K
09:42 819.57 819.57 819.15 819.31 0.0K
09:43 819.30 819.30 818.72 818.73 0.0K
09:44 818.80 818.80 818.35 818.50 0.0K
09:45 818.44 818.44 817.67 817.68 0.0K
09:46 817.61 817.61 817.24 817.24 0.0K
09:47 817.12 817.19 816.69 816.73 0.0K
09:48 816.73 816.99 816.73 816.99 0.0K
09:49 816.99 817.45 816.99 817.43 0.0K
09:50 817.34 817.34 816.84 816.96 0.0K
09:51 816.94 817.04 816.60 816.73 0.0K
09:52 816.84 816.96 816.80 816.95 0.0K
09:53 816.97 817.26 816.75 817.21 0.0K
09:54 817.24 817.38 817.17 817.26 0.0K
09:55 817.28 817.52 817.03 817.03 0.0K
09:56 816.84 816.94 816.39 816.39 0.0K
09:57 816.42 816.49 816.06 816.06 0.0K
09:58 816.07 816.19 816.03 816.07 0.0K
09:59 816.10 816.31 816.02 816.31 0.0K
10:00 816.40 816.64 816.37 816.64 0.0K
10:01 816.63 816.78 816.37 816.37 0.0K
10:02 816.37 816.71 816.27 816.63 0.0K
10:03 816.53 816.57 815.81 815.82 0.0K
10:04 815.70 815.75 815.29 815.45 0.0K
10:05 815.34 815.57 815.20 815.20 0.0K
10:06 815.17 815.26 814.87 814.91 0.0K
10:07 814.83 815.02 814.66 814.95 0.0K
10:08 815.04 815.04 814.48 814.52 0.0K
10:09 814.45 814.50 814.27 814.33 0.0K
10:10 814.33 814.46 814.19 814.30 0.0K
10:11 814.32 814.32 814.22 814.22 0.0K
10:12 814.25 814.25 813.76 813.76 0.0K
10:13 813.68 813.97 813.62 813.97 0.0K
10:14 814.00 814.26 813.98 814.26 0.0K
10:15 814.23 814.23 813.99 814.05 0.0K
10:16 814.04 814.48 814.04 814.46 0.0K
10:17 814.47 815.22 814.47 815.22 0.0K
10:18 815.20 815.20 814.97 815.14 0.0K
10:19 815.15 815.15 814.87 815.01 0.0K
10:20 815.08 815.51 815.08 815.45 0.0K
10:21 815.48 815.78 815.48 815.78 0.0K
10:22 815.80 815.88 815.38 815.38 0.0K
10:23 815.31 815.66 815.31 815.55 0.0K
10:24 815.53 815.75 815.50 815.50 0.0K
10:25 815.48 815.48 814.94 814.95 0.0K
10:26 814.96 815.05 814.35 814.38 0.0K
10:27 814.38 814.65 814.38 814.59 0.0K
10:28 814.59 814.59 814.47 814.54 0.0K
10:29 814.55 815.00 814.52 815.00 0.0K
10:30 815.01 815.01 814.79 814.94 0.0K
10:31 814.98 814.99 814.79 814.80 0.0K
10:32 814.86 815.04 814.81 814.84 0.0K
10:33 814.84 814.96 814.84 814.86 0.0K
10:34 814.89 814.89 814.73 814.76 0.0K
10:35 814.77 814.82 814.55 814.55 0.0K
10:36 814.52 814.71 814.52 814.70 0.0K
10:37 814.71 815.34 814.70 815.34 0.0K
10:38 815.34 815.35 815.25 815.26 0.0K
10:39 815.26 815.50 815.26 815.50 0.0K
10:40 815.50 815.53 815.39 815.49 0.0K
10:41 815.49 815.49 815.05 815.05 0.0K
10:42 815.03 815.03 814.83 814.83 0.0K
10:43 814.77 814.77 814.45 814.52 0.0K
10:44 814.48 814.48 814.31 814.35 0.0K
10:45 814.32 814.33 814.12 814.18 0.0K
10:46 814.18 814.20 814.11 814.17 0.0K
10:47 814.19 814.19 813.94 813.99 0.0K
10:48 813.98 813.98 813.77 813.79 0.0K
10:49 813.81 813.81 813.48 813.48 0.0K
10:50 813.48 813.50 813.17 813.17 0.0K
10:51 813.17 813.31 813.12 813.12 0.0K
10:52 813.12 813.12 812.90 812.99 0.0K
10:53 812.92 812.96 812.81 812.90 0.0K
10:54 812.88 812.93 812.83 812.93 0.0K
10:55 812.92 813.21 812.79 813.21 0.0K
10:56 813.22 813.35 813.22 813.22 0.0K
10:57 813.21 813.26 813.01 813.01 0.0K
10:58 813.02 813.10 812.98 812.98 0.0K
10:59 812.98 813.05 812.95 813.01 0.0K
11:00 813.00 813.24 812.95 813.24 0.0K
11:01 813.19 813.31 813.18 813.31 0.0K
11:02 813.30 813.53 813.28 813.41 0.0K
11:03 813.42 813.62 813.42 813.50 0.0K
11:04 813.49 813.55 813.38 813.42 0.0K
11:05 813.45 813.45 813.25 813.25 0.0K
11:06 813.24 813.25 813.15 813.22 0.0K
11:07 813.24 813.74 813.24 813.69 0.0K
11:08 813.69 813.76 813.61 813.64 0.0K
11:09 813.64 813.80 813.59 813.80 0.0K
11:10 813.80 814.10 813.80 814.09 0.0K
11:11 814.09 814.09 813.81 813.81 0.0K
11:12 813.76 813.90 813.75 813.79 0.0K
11:13 813.78 813.89 813.78 813.89 0.0K
11:14 813.91 813.91 813.65 813.65 0.0K
11:15 813.63 813.83 813.60 813.80 0.0K
11:16 813.82 813.82 813.36 813.36 0.0K
11:17 813.35 813.35 813.27 813.28 0.0K
11:18 813.28 813.30 813.19 813.25 0.0K
11:19 813.26 813.49 813.26 813.49 0.0K
11:20 813.50 813.55 813.47 813.52 0.0K
11:21 813.51 813.51 813.19 813.19 0.0K
11:22 813.17 813.18 813.10 813.17 0.0K
11:23 813.23 813.37 813.23 813.32 0.0K
11:24 813.31 813.46 813.31 813.44 0.0K
11:25 813.45 813.51 813.41 813.51 0.0K
11:26 813.51 813.74 813.51 813.70 0.0K
11:27 813.70 813.70 813.53 813.56 0.0K
11:28 813.52 813.64 813.52 813.62 0.0K
11:29 813.63 813.63 813.41 813.41 0.0K
11:30 813.40 813.44 813.12 813.12 0.0K
11:31 813.00 813.06 812.95 812.95 0.0K
11:32 812.99 812.99 812.80 812.83 0.0K
11:33 812.82 813.00 812.81 812.96 0.0K
11:34 812.94 812.97 812.90 812.93 0.0K
11:35 812.95 812.95 812.56 812.56 0.0K
11:36 812.56 812.80 812.55 812.80 0.0K
11:37 812.79 812.98 812.79 812.98 0.0K
11:38 812.97 813.04 812.93 812.99 0.0K
11:39 812.99 813.18 812.98 813.14 0.0K
11:40 813.16 813.18 813.01 813.03 0.0K
11:41 813.09 813.12 813.05 813.11 0.0K
11:42 813.11 813.11 813.04 813.11 0.0K
11:43 813.10 813.18 813.09 813.15 0.0K
11:44 813.15 813.27 813.13 813.26 0.0K
11:45 813.26 813.31 813.23 813.25 0.0K
11:46 813.25 813.31 813.13 813.25 0.0K
11:47 813.24 813.45 813.24 813.33 0.0K
11:48 813.33 813.48 813.33 813.47 0.0K
11:49 813.46 813.87 813.46 813.85 0.0K
11:50 813.80 813.88 813.59 813.59 0.0K
11:51 813.59 813.72 813.59 813.71 0.0K
11:52 813.71 813.97 813.70 813.86 0.0K
11:53 813.85 813.90 813.75 813.75 0.0K
11:54 813.75 813.76 813.69 813.74 0.0K
11:55 813.77 813.87 813.77 813.82 0.0K
11:56 813.85 813.89 813.67 813.71 0.0K
11:57 813.73 813.88 813.71 813.88 0.0K
11:58 813.89 813.89 813.65 813.65 0.0K
11:59 813.65 813.68 813.60 813.60 0.0K
12:00 813.61 813.61 813.49 813.52 0.0K
12:01 813.51 813.71 813.50 813.70 0.0K
12:02 813.71 813.77 813.71 813.74 0.0K
12:03 813.74 813.74 813.54 813.65 0.0K
12:04 813.62 813.71 813.62 813.65 0.0K
12:05 813.65 813.65 812.94 812.94 0.0K
12:06 812.93 813.15 812.89 813.12 0.0K
12:07 813.15 813.24 813.14 813.22 0.0K
12:08 813.22 813.34 813.18 813.33 0.0K
12:09 813.33 813.34 813.21 813.25 0.0K
12:10 813.26 813.57 813.23 813.56 0.0K
12:11 813.56 813.61 813.54 813.54 0.0K
12:12 813.55 813.62 813.52 813.61 0.0K
12:13 813.63 813.81 813.63 813.81 0.0K
12:14 813.81 814.02 813.81 814.02 0.0K
12:15 814.01 814.08 813.99 814.08 0.0K
12:16 814.08 814.14 814.06 814.06 0.0K
12:17 814.06 814.08 814.00 814.06 0.0K
12:18 814.05 814.07 813.89 813.89 0.0K
12:19 813.89 813.98 813.87 813.96 0.0K
12:20 813.97 814.06 813.96 814.06 0.0K
12:21 814.06 814.19 814.06 814.19 0.0K
12:22 814.18 814.34 814.18 814.27 0.0K
12:23 814.29 814.35 814.29 814.35 0.0K
12:24 814.35 814.39 814.26 814.28 0.0K
12:25 814.29 814.42 814.28 814.37 0.0K
12:26 814.34 814.34 814.13 814.22 0.0K
12:27 814.24 814.24 814.03 814.03 0.0K
12:28 814.01 814.12 814.01 814.09 0.0K
12:29 814.09 814.10 813.88 813.88 0.0K
12:30 813.90 813.91 813.81 813.91 0.0K
12:31 814.00 814.08 813.98 814.07 0.0K
12:32 814.05 814.09 814.01 814.09 0.0K
12:33 814.07 814.12 814.07 814.10 0.0K
12:34 814.11 814.19 814.10 814.19 0.0K
12:35 814.19 814.20 814.12 814.20 0.0K
12:36 814.22 814.26 814.18 814.18 0.0K
12:37 814.18 814.19 814.11 814.19 0.0K
12:38 814.25 814.28 814.19 814.21 0.0K
12:39 814.21 814.50 814.18 814.50 0.0K
12:40 814.50 814.51 814.46 814.47 0.0K
12:41 814.48 814.51 814.39 814.40 0.0K
12:42 814.43 814.48 814.42 814.47 0.0K
12:43 814.47 814.50 814.36 814.36 0.0K
12:44 814.36 814.46 814.36 814.44 0.0K
12:45 814.45 814.85 814.45 814.85 0.0K
12:46 814.85 814.91 814.83 814.88 0.0K
12:47 814.88 814.97 814.76 814.97 0.0K
12:48 814.97 815.00 814.97 814.99 0.0K
12:49 815.00 815.12 814.98 815.09 0.0K
12:50 815.07 815.08 815.00 815.06 0.0K
12:51 815.06 815.06 814.79 814.80 0.0K
12:52 814.80 814.95 814.79 814.95 0.0K
12:53 814.95 815.03 814.92 815.03 0.0K
12:54 815.03 815.08 815.03 815.08 0.0K
12:55 815.08 815.13 815.05 815.11 0.0K
12:56 815.07 815.07 814.83 814.83 0.0K
12:57 814.85 815.00 814.85 815.00 0.0K
12:58 815.00 815.02 815.00 815.01 0.0K
12:59 815.02 815.02 814.97 814.98 0.0K
13:00 814.93 814.93 814.57 814.57 0.0K
13:01 814.56 814.56 814.43 814.43 0.0K
13:02 814.43 814.46 814.34 814.46 0.0K
13:03 814.45 814.45 814.22 814.24 0.0K
13:04 814.22 814.22 813.72 813.72 0.0K
13:05 813.72 813.72 813.52 813.52 0.0K
13:06 813.51 813.66 813.46 813.66 0.0K
13:07 813.67 813.78 813.62 813.78 0.0K
13:08 813.85 813.92 813.85 813.89 0.0K
13:09 813.83 813.83 813.70 813.74 0.0K
13:10 813.72 813.72 813.62 813.62 0.0K
13:11 813.61 813.61 813.18 813.18 0.0K
13:12 813.13 813.24 813.13 813.21 0.0K
13:13 813.18 813.18 812.95 812.95 0.0K
13:14 812.95 813.02 812.95 812.95 0.0K
13:15 813.02 813.04 812.90 812.90 0.0K
13:16 812.86 812.88 812.83 812.83 0.0K
13:17 812.83 812.91 812.80 812.80 0.0K
13:18 812.76 812.79 812.66 812.72 0.0K
13:19 812.72 812.80 812.60 812.76 0.0K
13:20 812.76 812.99 812.76 812.99 0.0K
13:21 812.99 812.99 812.92 812.96 0.0K
13:22 812.96 813.01 812.96 813.01 0.0K
13:23 812.99 813.00 812.92 812.99 0.0K
13:24 813.02 813.09 813.02 813.07 0.0K
13:25 813.06 813.12 813.06 813.07 0.0K
13:26 813.06 813.06 813.00 813.05 0.0K
13:27 813.05 813.06 813.01 813.02 0.0K
13:28 813.02 813.02 812.93 812.93 0.0K
13:29 812.93 812.95 812.72 812.73 0.0K
13:30 812.78 813.07 812.78 813.07 0.0K
13:31 813.07 813.09 812.97 812.97 0.0K
13:32 812.98 812.98 812.91 812.91 0.0K
13:33 812.87 812.91 812.85 812.85 0.0K
13:34 812.86 812.86 812.72 812.72 0.0K
13:35 812.72 812.78 812.68 812.73 0.0K
13:36 812.72 812.83 812.72 812.83 0.0K
13:37 812.82 813.16 812.82 813.16 0.0K
13:38 813.17 813.29 813.17 813.26 0.0K
13:39 813.27 813.29 813.22 813.29 0.0K
13:40 813.29 813.39 813.29 813.39 0.0K
13:41 813.39 813.41 813.32 813.34 0.0K
13:42 813.36 813.40 813.29 813.33 0.0K
13:43 813.33 813.34 813.10 813.10 0.0K
13:44 813.11 813.24 813.11 813.24 0.0K
13:45 813.24 813.35 813.23 813.35 0.0K
13:46 813.35 813.40 813.34 813.40 0.0K
13:47 813.40 813.40 813.31 813.31 0.0K
13:48 813.32 813.55 813.32 813.54 0.0K
13:49 813.55 813.58 813.54 813.54 0.0K
13:50 813.55 813.63 813.55 813.62 0.0K
13:51 813.63 813.64 813.58 813.63 0.0K
13:52 813.70 813.80 813.69 813.77 0.0K
13:53 813.78 813.78 813.70 813.73 0.0K
13:54 813.72 813.72 813.60 813.60 0.0K
13:55 813.60 813.62 813.59 813.60 0.0K
13:56 813.60 813.62 813.46 813.46 0.0K
13:57 813.45 813.45 813.22 813.22 0.0K
13:58 813.23 813.30 813.10 813.11 0.0K
13:59 813.14 813.25 813.14 813.22 0.0K
14:00 813.22 813.23 813.04 813.12 0.0K
14:01 813.13 813.14 812.74 812.74 0.0K
14:02 812.64 812.66 812.58 812.58 0.0K
14:03 812.56 812.89 812.56 812.86 0.0K
14:04 812.84 812.84 812.68 812.68 0.0K
14:05 812.68 812.68 812.50 812.50 0.0K
14:06 812.47 812.66 812.45 812.66 0.0K
14:07 812.67 812.71 812.65 812.71 0.0K
14:08 812.70 812.77 812.69 812.77 0.0K
14:09 812.75 812.86 812.74 812.82 0.0K
14:10 812.84 813.00 812.81 812.99 0.0K
14:11 812.93 812.96 812.81 812.82 0.0K
14:12 812.81 812.94 812.81 812.81 0.0K
14:13 812.81 812.81 812.55 812.55 0.0K
14:14 812.56 812.66 812.56 812.62 0.0K
14:15 812.63 812.72 812.63 812.72 0.0K
14:16 812.72 812.76 812.63 812.63 0.0K
14:17 812.60 812.60 812.28 812.28 0.0K
14:18 812.27 812.29 812.25 812.25 0.0K
14:19 812.25 812.32 812.20 812.32 0.0K
14:20 812.33 812.37 812.18 812.19 0.0K
14:21 812.17 812.20 812.11 812.11 0.0K
14:22 812.09 812.09 811.80 811.81 0.0K
14:23 811.79 811.85 811.78 811.84 0.0K
14:24 811.84 811.87 811.83 811.87 0.0K
14:25 811.88 812.07 811.88 812.05 0.0K
14:26 812.00 812.02 811.85 811.85 0.0K
14:27 811.83 811.98 811.83 811.98 0.0K
14:28 811.97 812.03 811.97 812.01 0.0K
14:29 811.97 812.03 811.96 812.02 0.0K
14:30 812.02 812.23 812.02 812.23 0.0K
14:31 812.25 812.35 812.25 812.34 0.0K
14:32 812.34 812.67 812.34 812.66 0.0K
14:33 812.67 812.73 812.59 812.59 0.0K
14:34 812.59 812.59 812.48 812.48 0.0K
14:35 812.49 812.51 812.41 812.43 0.0K
14:36 812.45 812.49 812.24 812.24 0.0K
14:37 812.23 812.36 812.23 812.36 0.0K
14:38 812.40 812.41 812.29 812.30 0.0K
14:39 812.30 812.30 812.22 812.23 0.0K
14:40 812.22 812.23 812.15 812.23 0.0K
14:41 812.23 812.26 812.22 812.23 0.0K
14:42 812.22 812.22 811.96 811.96 0.0K
14:43 811.94 811.94 811.90 811.92 0.0K
14:44 811.93 811.93 811.90 811.90 0.0K
14:45 811.86 811.86 811.76 811.76 0.0K
14:46 811.76 811.76 811.68 811.68 0.0K
14:47 811.67 811.79 811.67 811.78 0.0K
14:48 811.75 811.75 811.64 811.64 0.0K
14:49 811.65 811.66 811.63 811.66 0.0K
14:50 811.66 811.67 811.63 811.66 0.0K
14:51 811.67 811.67 811.49 811.49 0.0K
14:52 811.49 811.65 811.45 811.64 0.0K
14:53 811.64 811.65 811.56 811.56 0.0K
14:54 811.56 811.72 811.55 811.71 0.0K
14:55 811.70 811.73 811.68 811.68 0.0K
14:56 811.68 811.70 811.64 811.68 0.0K
14:57 811.67 811.70 811.65 811.70 0.0K
14:58 811.75 811.76 811.66 811.69 0.0K
14:59 811.70 811.70 811.67 811.68 0.0K
15:00 811.71 811.74 811.70 811.73 0.0K
15:01 811.65 811.78 811.64 811.77 0.0K
15:02 811.75 811.75 811.61 811.69 0.0K
15:03 811.66 811.68 811.60 811.60 0.0K
15:04 811.60 811.60 811.51 811.52 0.0K
15:05 811.50 811.54 811.47 811.49 0.0K
15:06 811.46 811.56 811.41 811.56 0.0K
15:07 811.57 811.57 811.51 811.53 0.0K
15:08 811.55 811.69 811.55 811.67 0.0K
15:09 811.67 811.76 811.66 811.75 0.0K
15:10 811.72 811.81 811.67 811.77 0.0K
15:11 811.77 811.84 811.76 811.84 0.0K
15:12 811.84 812.01 811.84 812.01 0.0K
15:13 812.02 812.06 812.02 812.04 0.0K
15:14 812.06 812.18 812.01 812.18 0.0K
15:15 812.19 812.36 812.19 812.35 0.0K
15:16 812.36 812.45 812.33 812.44 0.0K
15:17 812.46 812.54 812.44 812.53 0.0K
15:18 812.54 812.55 812.52 812.52 0.0K
15:19 812.57 812.71 812.57 812.71 0.0K
15:20 812.72 812.77 812.66 812.77 0.0K
15:21 812.79 812.90 812.79 812.85 0.0K
15:22 812.84 812.84 812.77 812.77 0.0K
15:23 812.77 812.77 812.65 812.67 0.0K
15:24 812.68 812.73 812.64 812.64 0.0K
15:25 812.65 812.65 812.51 812.51 0.0K
15:26 812.52 812.58 812.45 812.45 0.0K
15:27 812.45 812.48 812.20 812.20 0.0K
15:28 812.20 812.35 812.20 812.35 0.0K
15:29 812.33 812.34 812.19 812.18 0.0K
15:30 812.20 812.54 812.20 812.54 0.0K
15:31 812.55 812.61 812.49 812.57 0.0K
15:32 812.56 812.56 812.49 812.52 0.0K
15:33 812.50 812.69 812.49 812.69 0.0K
15:34 812.67 812.73 812.65 812.73 0.0K
15:35 812.74 812.75 812.64 812.64 0.0K
15:36 812.64 812.67 812.59 812.62 0.0K
15:37 812.62 812.82 812.61 812.82 0.0K
15:38 812.82 812.82 812.60 812.61 0.0K
15:39 812.61 812.62 812.56 812.60 0.0K
15:40 812.60 812.64 812.53 812.56 0.0K
15:41 812.58 812.79 812.58 812.75 0.0K
15:42 812.75 812.79 812.71 812.75 0.0K
15:43 812.73 812.84 812.73 812.84 0.0K
15:44 812.88 812.96 812.82 812.86 0.0K
15:45 812.87 812.92 812.85 812.87 0.0K
15:46 812.87 812.96 812.87 812.96 0.0K
15:47 812.96 813.43 812.95 813.43 0.0K
15:48 813.46 813.50 813.40 813.42 0.0K
15:49 813.47 813.57 813.45 813.54 0.0K
15:50 813.75 813.92 813.74 813.83 0.0K
15:51 813.83 814.15 813.79 814.15 0.0K
15:52 814.16 814.19 813.91 813.97 0.0K
15:53 813.95 813.95 813.53 813.53 0.0K
15:54 813.46 813.53 813.20 813.52 0.0K
15:55 813.58 814.02 813.58 814.02 0.0K
15:56 814.01 814.18 813.99 814.18 0.0K
15:57 814.24 814.68 814.21 814.68 0.0K
15:58 814.67 814.75 814.58 814.75 0.0K
15:59 814.79 814.79 814.46 814.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available