ISE Cyber Security NTR

HXRNTR
🏛️ usa →
844.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 829.32 829.33 829.31 829.32 0.0K
09:30 829.80 830.70 829.80 830.58 0.0K
09:31 830.67 831.35 830.67 831.34 0.0K
09:32 831.37 831.74 831.37 831.74 0.0K
09:33 831.62 832.09 831.62 832.02 0.0K
09:34 832.10 832.25 831.88 831.88 0.0K
09:35 831.71 832.19 831.71 831.91 0.0K
09:36 831.85 832.43 831.85 832.43 0.0K
09:37 832.41 832.52 832.22 832.28 0.0K
09:38 832.27 832.34 832.10 832.14 0.0K
09:39 832.13 832.34 832.06 832.14 0.0K
09:40 832.20 832.69 832.20 832.64 0.0K
09:41 832.67 832.81 832.42 832.42 0.0K
09:42 832.40 832.45 832.24 832.30 0.0K
09:43 832.32 832.32 831.58 831.67 0.0K
09:44 831.65 831.65 831.33 831.36 0.0K
09:45 831.31 831.50 831.10 831.49 0.0K
09:46 831.52 832.00 831.52 832.00 0.0K
09:47 832.02 832.63 832.02 832.35 0.0K
09:48 832.30 832.77 832.30 832.77 0.0K
09:49 832.82 833.02 832.72 832.99 0.0K
09:50 833.01 833.32 833.00 833.19 0.0K
09:51 833.19 833.28 833.01 833.01 0.0K
09:52 833.05 833.06 832.94 833.06 0.0K
09:53 833.07 833.12 832.93 832.93 0.0K
09:54 832.70 832.97 832.67 832.97 0.0K
09:55 832.90 833.06 832.90 833.06 0.0K
09:56 833.07 833.32 833.04 833.06 0.0K
09:57 833.33 833.35 833.26 833.29 0.0K
09:58 833.28 833.29 833.10 833.18 0.0K
09:59 833.20 833.29 833.14 833.14 0.0K
10:00 833.18 833.18 832.75 832.75 0.0K
10:01 832.74 832.77 832.63 832.77 0.0K
10:02 832.90 833.28 832.64 832.68 0.0K
10:03 832.75 833.11 832.75 833.03 0.0K
10:04 833.06 833.06 832.63 832.63 0.0K
10:05 832.60 832.65 832.12 832.13 0.0K
10:06 832.13 832.13 832.02 832.05 0.0K
10:07 832.12 832.91 832.12 832.91 0.0K
10:08 832.90 833.11 832.89 833.00 0.0K
10:09 833.01 833.16 832.83 832.83 0.0K
10:10 832.79 832.79 832.48 832.61 0.0K
10:11 832.59 832.61 832.14 832.14 0.0K
10:12 832.11 832.12 831.72 831.80 0.0K
10:13 831.82 831.83 831.73 831.78 0.0K
10:14 831.83 831.92 831.76 831.92 0.0K
10:15 831.92 832.11 831.92 832.03 0.0K
10:16 832.05 832.05 831.70 831.73 0.0K
10:17 831.78 831.79 831.67 831.72 0.0K
10:18 831.67 831.70 831.14 831.32 0.0K
10:19 831.31 831.44 831.25 831.39 0.0K
10:20 831.43 831.56 831.42 831.55 0.0K
10:21 831.55 831.72 831.44 831.72 0.0K
10:22 831.73 831.74 831.36 831.38 0.0K
10:23 831.39 831.44 831.28 831.34 0.0K
10:24 831.35 831.43 831.26 831.43 0.0K
10:25 831.43 831.56 831.42 831.46 0.0K
10:26 831.49 831.60 831.46 831.60 0.0K
10:27 831.61 831.61 831.26 831.37 0.0K
10:28 831.38 831.43 831.22 831.22 0.0K
10:29 831.23 831.33 831.20 831.30 0.0K
10:30 831.29 831.29 831.11 831.14 0.0K
10:31 831.09 831.18 831.00 831.05 0.0K
10:32 831.09 831.11 831.02 831.07 0.0K
10:33 831.04 831.11 831.01 831.09 0.0K
10:34 831.08 831.08 830.88 830.89 0.0K
10:35 830.88 830.99 830.88 830.98 0.0K
10:36 830.97 830.97 830.77 830.83 0.0K
10:37 830.80 830.97 830.78 830.94 0.0K
10:38 830.95 830.99 830.86 830.86 0.0K
10:39 830.85 831.04 830.81 830.97 0.0K
10:40 830.98 831.06 830.92 831.06 0.0K
10:41 831.05 831.27 831.05 831.23 0.0K
10:42 831.23 831.32 831.17 831.21 0.0K
10:43 831.21 831.23 830.77 830.84 0.0K
10:44 830.83 830.87 830.77 830.86 0.0K
10:45 830.88 830.88 830.70 830.70 0.0K
10:46 830.71 830.98 830.71 830.97 0.0K
10:47 830.97 831.04 830.89 830.94 0.0K
10:48 831.02 831.20 831.02 831.03 0.0K
10:49 831.03 831.12 831.02 831.10 0.0K
10:50 831.06 831.06 830.85 830.87 0.0K
10:51 830.87 830.88 830.58 830.61 0.0K
10:52 830.62 830.62 830.40 830.40 0.0K
10:53 830.34 830.36 830.16 830.15 0.0K
10:54 830.14 830.49 830.14 830.49 0.0K
10:55 830.50 830.60 830.46 830.46 0.0K
10:56 830.47 830.47 830.10 830.13 0.0K
10:57 830.14 830.14 829.99 830.00 0.0K
10:58 829.99 829.99 829.79 829.88 0.0K
10:59 829.90 830.09 829.90 830.09 0.0K
11:00 830.06 830.07 829.74 829.79 0.0K
11:01 829.78 829.78 829.46 829.59 0.0K
11:02 829.58 829.67 829.56 829.56 0.0K
11:03 829.57 829.57 829.20 829.21 0.0K
11:04 829.21 829.21 829.04 829.04 0.0K
11:05 829.01 829.01 828.82 828.83 0.0K
11:06 828.83 828.90 828.76 828.90 0.0K
11:07 828.92 829.12 828.92 829.07 0.0K
11:08 829.08 829.37 829.08 829.37 0.0K
11:09 829.34 829.37 829.26 829.37 0.0K
11:10 829.35 829.61 829.35 829.61 0.0K
11:11 829.62 829.94 829.62 829.94 0.0K
11:12 829.91 830.19 829.91 830.17 0.0K
11:13 830.19 830.39 830.19 830.37 0.0K
11:14 830.38 830.57 830.38 830.56 0.0K
11:15 830.57 830.57 830.41 830.49 0.0K
11:16 830.49 830.50 830.40 830.46 0.0K
11:17 830.46 830.50 830.40 830.44 0.0K
11:18 830.46 830.56 830.46 830.46 0.0K
11:19 830.47 830.53 830.25 830.25 0.0K
11:20 830.25 830.36 830.25 830.24 0.0K
11:21 830.19 830.19 830.05 830.15 0.0K
11:22 830.16 830.18 830.10 830.10 0.0K
11:23 830.10 830.30 830.06 830.30 0.0K
11:24 830.30 830.30 830.08 830.13 0.0K
11:25 830.13 830.14 829.95 829.95 0.0K
11:26 829.95 829.95 829.67 829.67 0.0K
11:27 829.65 829.65 829.58 829.58 0.0K
11:28 829.57 829.58 829.40 829.40 0.0K
11:29 829.44 829.49 829.39 829.40 0.0K
11:30 829.40 829.52 829.37 829.52 0.0K
11:31 829.52 829.52 829.28 829.31 0.0K
11:32 829.33 829.35 829.23 829.24 0.0K
11:33 829.25 829.36 829.22 829.26 0.0K
11:34 829.25 829.35 829.24 829.34 0.0K
11:35 829.35 829.47 829.35 829.39 0.0K
11:36 829.38 829.38 829.05 829.05 0.0K
11:37 829.04 829.04 828.85 828.85 0.0K
11:38 828.85 828.95 828.81 828.95 0.0K
11:39 828.99 829.09 828.97 829.06 0.0K
11:40 829.05 829.09 828.97 829.09 0.0K
11:41 829.14 829.28 829.14 829.24 0.0K
11:42 829.24 829.31 829.22 829.29 0.0K
11:43 829.29 829.45 829.27 829.43 0.0K
11:44 829.43 829.60 829.43 829.60 0.0K
11:45 829.60 830.25 829.60 830.25 0.0K
11:46 830.15 830.30 830.14 830.25 0.0K
11:47 830.26 830.28 830.19 830.28 0.0K
11:48 830.26 830.27 830.17 830.17 0.0K
11:49 830.14 830.34 830.13 830.33 0.0K
11:50 830.34 830.56 830.34 830.50 0.0K
11:51 830.51 830.51 830.12 830.12 0.0K
11:52 830.07 830.08 829.90 829.94 0.0K
11:53 829.93 830.06 829.93 830.03 0.0K
11:54 830.02 830.16 829.99 830.16 0.0K
11:55 830.13 830.26 830.12 830.26 0.0K
11:56 830.25 830.49 830.19 830.47 0.0K
11:57 830.47 830.53 830.38 830.42 0.0K
11:58 830.42 830.47 830.40 830.42 0.0K
11:59 830.43 830.43 830.27 830.30 0.0K
12:00 830.30 830.40 830.17 830.18 0.0K
12:01 830.17 830.23 830.15 830.23 0.0K
12:02 830.22 830.23 829.80 829.80 0.0K
12:03 829.82 829.92 829.81 829.92 0.0K
12:04 829.94 830.12 829.93 830.10 0.0K
12:05 830.11 830.20 830.11 830.17 0.0K
12:06 830.17 830.17 830.02 830.05 0.0K
12:07 830.02 830.13 830.01 830.12 0.0K
12:08 830.12 830.16 830.10 830.11 0.0K
12:09 830.11 830.12 830.08 830.08 0.0K
12:10 830.08 830.08 829.88 829.93 0.0K
12:11 829.94 829.94 829.71 829.72 0.0K
12:12 829.72 829.72 829.46 829.48 0.0K
12:13 829.49 829.52 829.45 829.51 0.0K
12:14 829.54 829.57 829.29 829.32 0.0K
12:15 829.31 829.31 828.92 828.98 0.0K
12:16 828.98 829.10 828.98 829.10 0.0K
12:17 829.12 829.13 828.91 828.91 0.0K
12:18 828.91 829.01 828.91 829.01 0.0K
12:19 829.01 829.07 828.98 829.07 0.0K
12:20 829.07 829.11 829.03 829.11 0.0K
12:21 829.08 829.28 829.08 829.28 0.0K
12:22 829.26 829.26 829.16 829.19 0.0K
12:23 829.19 829.21 829.16 829.17 0.0K
12:24 829.18 829.30 829.18 829.27 0.0K
12:25 829.32 829.55 829.32 829.53 0.0K
12:26 829.54 829.62 829.49 829.50 0.0K
12:27 829.48 829.48 829.39 829.39 0.0K
12:28 829.41 829.44 829.40 829.41 0.0K
12:29 829.42 829.63 829.42 829.63 0.0K
12:30 829.62 829.74 829.62 829.71 0.0K
12:31 829.71 829.72 829.53 829.56 0.0K
12:32 829.54 829.58 829.33 829.35 0.0K
12:33 829.34 829.39 829.30 829.30 0.0K
12:34 829.30 829.39 829.14 829.32 0.0K
12:35 829.30 829.35 829.22 829.35 0.0K
12:36 829.34 829.36 829.22 829.22 0.0K
12:37 829.16 829.18 828.97 828.98 0.0K
12:38 828.99 829.00 828.78 828.78 0.0K
12:39 828.78 828.81 828.59 828.59 0.0K
12:40 828.53 828.54 828.35 828.37 0.0K
12:41 828.34 828.41 828.33 828.35 0.0K
12:42 828.38 828.77 828.38 828.76 0.0K
12:43 828.76 829.08 828.76 829.08 0.0K
12:44 829.08 829.10 828.97 829.01 0.0K
12:45 829.01 829.02 828.81 828.82 0.0K
12:46 828.83 828.83 828.63 828.63 0.0K
12:47 828.63 828.63 828.45 828.45 0.0K
12:48 828.43 828.45 828.33 828.33 0.0K
12:49 828.33 828.40 828.33 828.36 0.0K
12:50 828.35 828.52 828.32 828.51 0.0K
12:51 828.52 828.71 828.52 828.69 0.0K
12:52 828.68 828.72 828.64 828.71 0.0K
12:53 828.71 828.76 828.70 828.70 0.0K
12:54 828.67 828.68 828.54 828.60 0.0K
12:55 828.60 828.70 828.58 828.70 0.0K
12:56 828.70 828.74 828.64 828.69 0.0K
12:57 828.69 828.69 828.63 828.63 0.0K
12:58 828.63 828.63 828.52 828.52 0.0K
12:59 828.52 828.62 828.52 828.62 0.0K
13:00 828.66 828.80 828.66 828.80 0.0K
13:01 828.80 828.89 828.77 828.78 0.0K
13:02 828.80 828.95 828.80 828.95 0.0K
13:03 828.95 828.96 828.93 828.95 0.0K
13:04 828.95 829.02 828.95 829.02 0.0K
13:05 829.03 829.19 829.03 829.13 0.0K
13:06 829.15 829.15 829.01 829.02 0.0K
13:07 829.01 829.01 828.86 828.86 0.0K
13:08 828.88 828.94 828.82 828.85 0.0K
13:09 828.87 828.88 828.70 828.74 0.0K
13:10 828.76 828.77 828.39 828.39 0.0K
13:11 828.39 828.39 828.27 828.30 0.0K
13:12 828.28 828.32 828.27 828.31 0.0K
13:13 828.32 828.41 828.24 828.41 0.0K
13:14 828.42 828.52 828.42 828.51 0.0K
13:15 828.53 828.55 828.40 828.41 0.0K
13:16 828.39 828.52 828.36 828.52 0.0K
13:17 828.53 828.58 828.50 828.57 0.0K
13:18 828.55 828.58 828.49 828.51 0.0K
13:19 828.51 828.51 828.37 828.37 0.0K
13:20 828.40 828.45 828.40 828.44 0.0K
13:21 828.46 828.46 828.28 828.31 0.0K
13:22 828.32 828.39 828.29 828.38 0.0K
13:23 828.36 828.41 828.31 828.41 0.0K
13:24 828.47 828.48 828.44 828.46 0.0K
13:25 828.48 828.48 828.37 828.38 0.0K
13:26 828.33 828.33 828.27 828.33 0.0K
13:27 828.34 828.34 828.23 828.27 0.0K
13:28 828.26 828.33 828.19 828.27 0.0K
13:29 828.26 828.34 828.25 828.31 0.0K
13:30 828.34 828.35 828.28 828.33 0.0K
13:31 828.33 828.50 828.33 828.46 0.0K
13:32 828.49 828.58 828.49 828.57 0.0K
13:33 828.57 828.67 828.57 828.64 0.0K
13:34 828.60 828.69 828.56 828.56 0.0K
13:35 828.55 828.60 828.46 828.47 0.0K
13:36 828.47 828.64 828.44 828.63 0.0K
13:37 828.65 828.88 828.65 828.77 0.0K
13:38 828.80 828.92 828.80 828.92 0.0K
13:39 828.94 829.01 828.93 828.96 0.0K
13:40 828.95 829.02 828.78 828.78 0.0K
13:41 828.83 828.88 828.76 828.88 0.0K
13:42 828.87 829.12 828.87 829.12 0.0K
13:43 829.13 829.22 829.08 829.18 0.0K
13:44 829.20 829.22 829.10 829.14 0.0K
13:45 829.13 829.15 829.04 829.09 0.0K
13:46 829.14 829.17 829.12 829.13 0.0K
13:47 829.13 829.13 829.02 829.03 0.0K
13:48 829.03 829.04 829.01 829.02 0.0K
13:49 829.01 829.19 829.01 829.19 0.0K
13:50 829.23 829.41 829.23 829.40 0.0K
13:51 829.41 829.43 829.37 829.38 0.0K
13:52 829.39 829.42 829.39 829.42 0.0K
13:53 829.42 829.48 829.42 829.45 0.0K
13:54 829.40 829.66 829.40 829.65 0.0K
13:55 829.65 829.81 829.64 829.77 0.0K
13:56 829.75 829.85 829.75 829.81 0.0K
13:57 829.81 829.84 829.68 829.69 0.0K
13:58 829.71 829.84 829.71 829.82 0.0K
13:59 829.83 830.09 829.83 830.04 0.0K
14:00 831.07 832.79 831.07 832.34 0.0K
14:01 832.20 832.20 831.64 831.84 0.0K
14:02 832.35 833.38 832.35 833.38 0.0K
14:03 833.44 834.30 833.44 834.30 0.0K
14:04 834.32 835.34 834.32 835.34 0.0K
14:05 835.52 835.90 835.42 835.90 0.0K
14:06 835.89 835.89 834.74 834.74 0.0K
14:07 834.65 835.24 834.59 835.13 0.0K
14:08 835.15 835.21 835.01 835.18 0.0K
14:09 835.24 835.39 834.77 834.77 0.0K
14:10 834.68 834.68 833.89 833.89 0.0K
14:11 833.84 834.20 833.73 833.73 0.0K
14:12 833.72 833.84 832.72 832.74 0.0K
14:13 832.67 832.69 831.25 831.25 0.0K
14:14 831.22 831.35 830.52 830.52 0.0K
14:15 830.26 830.26 829.50 829.77 0.0K
14:16 829.81 830.76 829.81 830.76 0.0K
14:17 830.82 831.41 830.82 830.82 0.0K
14:18 830.66 831.26 830.66 831.26 0.0K
14:19 831.32 831.52 831.28 831.34 0.0K
14:20 831.27 831.50 830.80 830.84 0.0K
14:21 830.78 830.79 829.88 830.16 0.0K
14:22 830.25 832.05 830.25 832.04 0.0K
14:23 832.02 832.34 831.80 832.32 0.0K
14:24 832.33 832.40 832.23 832.32 0.0K
14:25 832.28 832.28 831.99 832.11 0.0K
14:26 832.12 832.55 832.04 832.45 0.0K
14:27 832.45 832.90 832.06 832.90 0.0K
14:28 832.92 833.68 832.92 833.68 0.0K
14:29 833.65 833.68 833.55 833.64 0.0K
14:30 833.66 833.71 833.08 833.17 0.0K
14:31 833.24 833.24 832.39 832.39 0.0K
14:32 832.36 832.36 830.48 830.48 0.0K
14:33 830.43 830.72 830.15 830.72 0.0K
14:34 830.73 830.73 830.18 830.18 0.0K
14:35 830.09 830.36 829.31 830.36 0.0K
14:36 830.35 830.90 830.19 830.19 0.0K
14:37 830.19 830.19 829.38 829.52 0.0K
14:38 829.51 829.87 829.45 829.65 0.0K
14:39 829.63 829.63 828.02 828.08 0.0K
14:40 828.02 828.52 827.70 828.45 0.0K
14:41 828.34 828.93 828.16 828.63 0.0K
14:42 828.32 828.32 826.55 826.59 0.0K
14:43 826.62 826.78 826.12 826.59 0.0K
14:44 826.78 826.89 826.42 826.53 0.0K
14:45 826.60 826.60 825.55 825.55 0.0K
14:46 825.49 825.49 824.59 824.71 0.0K
14:47 824.66 825.57 824.61 825.56 0.0K
14:48 825.57 827.15 825.52 827.15 0.0K
14:49 827.23 827.23 826.32 826.40 0.0K
14:50 826.32 826.83 826.14 826.38 0.0K
14:51 826.35 826.35 825.37 825.37 0.0K
14:52 825.22 825.23 823.86 823.87 0.0K
14:53 823.87 823.87 822.92 822.92 0.0K
14:54 822.90 823.01 822.64 823.01 0.0K
14:55 823.06 825.47 823.06 825.33 0.0K
14:56 825.30 825.92 825.13 825.82 0.0K
14:57 825.85 826.43 825.85 826.32 0.0K
14:58 826.43 827.45 826.43 827.45 0.0K
14:59 827.40 828.30 827.40 828.30 0.0K
15:00 828.30 829.09 828.30 828.44 0.0K
15:01 828.45 828.95 827.54 828.95 0.0K
15:02 828.97 829.18 828.79 828.79 0.0K
15:03 828.72 828.73 828.46 828.46 0.0K
15:04 828.46 828.88 828.46 828.80 0.0K
15:05 828.96 829.04 828.54 828.92 0.0K
15:06 828.91 829.43 828.78 829.40 0.0K
15:07 829.55 830.14 829.55 830.14 0.0K
15:08 830.15 830.71 830.15 830.64 0.0K
15:09 830.66 830.66 829.58 829.69 0.0K
15:10 829.74 830.80 829.74 830.19 0.0K
15:11 830.19 830.19 829.13 829.33 0.0K
15:12 829.28 829.28 828.79 828.87 0.0K
15:13 828.82 828.82 828.07 828.07 0.0K
15:14 827.82 827.82 827.45 827.51 0.0K
15:15 827.73 828.46 827.73 828.44 0.0K
15:16 828.50 829.55 828.46 829.52 0.0K
15:17 829.52 830.06 829.51 829.97 0.0K
15:18 830.00 830.03 829.41 829.41 0.0K
15:19 829.43 829.43 828.81 829.13 0.0K
15:20 829.13 829.60 829.01 829.60 0.0K
15:21 829.65 830.10 829.65 830.08 0.0K
15:22 830.05 830.17 829.66 829.66 0.0K
15:23 829.66 830.31 829.66 830.31 0.0K
15:24 830.27 831.06 830.27 831.06 0.0K
15:25 831.12 831.25 830.99 831.01 0.0K
15:26 831.05 831.17 831.00 831.16 0.0K
15:27 831.21 831.33 830.99 831.33 0.0K
15:28 831.33 831.55 831.33 831.55 0.0K
15:29 831.59 831.75 831.56 831.56 0.0K
15:30 831.40 831.52 831.10 831.38 0.0K
15:31 831.35 831.35 830.51 830.51 0.0K
15:32 830.56 830.72 830.50 830.68 0.0K
15:33 830.70 830.76 830.44 830.44 0.0K
15:34 830.46 830.46 829.97 830.12 0.0K
15:35 830.41 830.88 830.41 830.88 0.0K
15:36 830.93 831.46 830.93 831.35 0.0K
15:37 831.34 831.40 830.75 830.75 0.0K
15:38 830.72 830.72 830.40 830.58 0.0K
15:39 830.58 830.73 830.19 830.19 0.0K
15:40 830.17 830.18 829.92 830.06 0.0K
15:41 830.06 830.20 830.05 830.20 0.0K
15:42 830.20 830.65 830.17 830.64 0.0K
15:43 830.59 830.97 830.59 830.97 0.0K
15:44 831.07 831.18 831.07 831.16 0.0K
15:45 831.14 831.14 830.51 830.51 0.0K
15:46 830.50 830.50 830.03 830.13 0.0K
15:47 830.13 830.57 830.06 830.56 0.0K
15:48 830.66 830.73 830.54 830.71 0.0K
15:49 830.69 830.69 830.50 830.63 0.0K
15:50 831.06 831.28 830.67 831.02 0.0K
15:51 831.07 831.17 830.18 830.18 0.0K
15:52 830.14 830.14 829.95 830.04 0.0K
15:53 830.05 830.06 829.84 829.99 0.0K
15:54 830.00 830.84 830.00 830.84 0.0K
15:55 831.06 831.50 830.63 830.65 0.0K
15:56 830.82 830.84 829.60 829.60 0.0K
15:57 829.66 829.89 829.58 829.79 0.0K
15:58 829.80 830.17 829.80 830.01 0.0K
15:59 830.15 830.77 830.01 830.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available