Nutriband

NTRB
🏛️ usa →
7.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.90 10.00 9.22 9.70 68.3K
09:32 9.79 9.79 9.59 9.71 3.1K
09:33 9.83 9.83 9.50 9.50 9.1K
09:34 9.69 9.69 9.68 9.68 3.4K
09:35 9.82 9.82 9.60 9.61 1.7K
09:36 9.66 9.66 9.66 9.66 0.4K
09:37 9.80 9.80 9.80 9.80 2.1K
09:38 9.80 9.80 9.66 9.66 8.3K
09:39 9.66 9.90 9.66 9.90 14.6K
09:40 9.90 9.95 9.88 9.88 1.3K
09:41 9.88 9.88 9.88 9.88 0.4K
09:42 9.98 9.99 9.98 9.99 6.6K
09:43 9.99 9.99 9.91 9.96 1.8K
09:44 9.96 10.40 9.96 10.40 8.7K
09:45 10.39 10.40 10.20 10.34 4.7K
09:46 10.04 10.40 10.04 10.05 6.5K
09:47 10.12 10.20 10.12 10.20 3.3K
09:48 10.39 10.39 10.00 10.26 2.5K
09:49 10.26 10.26 10.20 10.26 1.3K
09:50 10.36 10.37 10.01 10.01 3.0K
09:51 10.01 10.19 10.01 10.16 2.5K
09:52 10.20 10.20 9.94 9.94 6.0K
09:53 9.97 10.25 9.97 10.25 3.7K
09:54 10.13 10.30 10.13 10.29 2.4K
09:55 10.29 10.29 10.22 10.22 2.3K
09:56 10.25 10.25 10.25 10.25 0.7K
09:57 10.12 10.20 10.12 10.20 1.9K
09:58 10.20 10.20 10.12 10.12 0.5K
09:59 10.24 10.24 10.24 10.24 2.8K
10:00 10.26 10.50 10.26 10.35 8.5K
10:01 10.35 10.46 10.00 10.04 2.5K
10:02 10.04 10.26 10.04 10.26 6.0K
10:03 10.26 10.26 10.26 10.26 0.3K
10:04 10.26 10.35 10.26 10.35 0.5K
10:05 10.35 10.35 10.11 10.11 2.7K
10:06 10.11 10.26 10.11 10.23 5.2K
10:07 10.23 10.43 10.23 10.43 1.8K
10:08 10.43 10.49 10.38 10.38 1.2K
10:09 10.38 10.49 10.38 10.47 1.0K
10:10 10.47 10.47 10.23 10.42 8.7K
10:11 10.34 10.34 10.34 10.34 3.6K
10:12 10.43 10.49 10.42 10.43 11.1K
10:13 10.43 10.43 10.23 10.23 12.3K
10:14 10.36 10.36 10.03 10.03 4.1K
10:15 10.04 10.16 10.04 10.16 3.2K
10:16 10.16 10.29 10.03 10.29 2.3K
10:17 10.27 10.27 10.03 10.03 5.8K
10:18 10.03 10.14 10.03 10.03 0.7K
10:19 10.03 10.20 9.80 9.80 7.9K
10:20 10.03 10.08 9.80 9.80 7.1K
10:21 9.80 9.90 9.80 9.90 1.0K
10:22 9.81 9.89 9.81 9.89 1.9K
10:23 10.00 10.00 10.00 10.00 0.5K
10:24 10.00 10.00 10.00 10.00 0.7K
10:25 10.09 10.16 10.04 10.04 0.7K
10:26 10.00 10.17 10.00 10.17 1.6K
10:27 10.17 10.17 10.00 10.00 0.5K
10:28 10.00 10.02 9.82 9.82 2.3K
10:29 9.90 9.90 9.80 9.80 0.7K
10:30 9.80 9.99 9.80 9.80 1.7K
10:31 9.80 10.00 9.80 10.00 1.6K
10:32 10.00 10.00 9.91 9.91 0.3K
10:33 10.03 10.13 9.67 9.83 5.7K
10:34 9.83 9.96 9.65 9.65 1.2K
10:35 9.68 9.84 9.68 9.69 1.2K
10:36 9.69 9.69 9.68 9.68 1.0K
10:37 9.82 9.82 9.82 9.82 0.5K
10:38 9.82 9.82 9.68 9.68 0.8K
10:39 9.68 9.68 9.50 9.50 13.2K
10:40 9.66 9.66 9.66 9.66 0.9K
10:41 9.63 9.63 9.50 9.50 2.0K
10:42 9.50 9.58 9.40 9.40 16.1K
10:43 9.40 9.43 9.25 9.43 6.2K
10:44 9.33 9.40 9.33 9.40 4.8K
10:45 9.34 9.59 9.34 9.59 1.3K
10:46 9.59 9.59 9.40 9.40 1.6K
10:47 9.40 9.41 9.40 9.40 1.4K
10:48 9.49 9.58 9.40 9.58 3.4K
10:49 9.46 9.46 9.34 9.34 3.4K
10:50 9.34 9.41 9.34 9.41 1.2K
10:51 9.41 9.41 9.40 9.40 2.7K
10:52 9.41 9.41 9.41 9.41 1.2K
10:53 9.56 9.56 9.40 9.40 0.8K
10:54 9.40 9.40 9.40 9.40 0.9K
10:55 9.40 9.40 9.40 9.40 0.8K
10:56 9.40 9.40 9.40 9.40 0.7K
10:57 9.40 9.40 9.25 9.37 1.9K
10:58 9.54 9.54 9.40 9.40 1.7K
10:59 9.40 9.40 9.40 9.40 0.8K
11:00 9.40 9.54 9.25 9.52 2.3K
11:01 9.52 9.52 9.27 9.27 2.9K
11:02 9.27 9.44 9.27 9.44 1.7K
11:03 9.44 9.44 9.28 9.28 0.7K
11:04 9.28 9.42 9.28 9.37 2.0K
11:05 9.37 9.37 9.27 9.27 0.8K
11:06 9.29 9.39 9.29 9.39 0.7K
11:07 9.39 9.39 9.38 9.38 0.4K
11:08 9.38 9.38 9.28 9.28 0.6K
11:09 9.28 9.30 9.28 9.30 3.6K
11:10 9.30 9.30 9.30 9.30 0.3K
11:11 9.29 9.29 9.29 9.29 0.9K
11:12 9.29 9.38 9.25 9.38 3.8K
11:13 9.26 9.26 9.16 9.16 11.4K
11:14 9.07 9.16 9.05 9.16 7.4K
11:15 9.16 9.16 9.13 9.13 0.5K
11:16 9.13 9.13 9.06 9.06 0.8K
11:17 9.06 9.38 9.06 9.38 2.1K
11:18 9.24 9.24 9.10 9.18 3.3K
11:19 9.18 9.18 9.10 9.10 6.3K
11:20 9.10 9.10 9.10 9.10 0.8K
11:21 9.10 9.20 9.10 9.20 1.4K
11:22 9.20 9.25 9.15 9.15 1.5K
11:23 9.15 9.20 9.10 9.20 1.4K
11:24 9.20 9.37 9.12 9.37 5.9K
11:25 9.39 9.39 9.39 9.39 1.7K
11:26 9.40 9.40 9.38 9.38 1.0K
11:27 9.30 9.40 9.23 9.40 2.6K
11:28 9.40 9.40 9.40 9.40 0.0K
11:29 9.40 9.40 9.40 9.40 0.3K
11:30 9.40 9.40 9.40 9.40 0.1K
11:31 9.39 9.39 9.39 9.39 0.6K
11:32 9.39 9.39 9.21 9.21 0.5K
11:33 9.21 9.21 9.09 9.09 3.4K
11:34 9.09 9.09 9.09 9.09 0.4K
11:35 9.22 9.22 9.22 9.22 0.4K
11:36 9.22 9.22 9.19 9.19 3.6K
11:37 9.00 9.02 9.00 9.00 1.5K
11:38 9.00 9.19 9.00 9.13 1.4K
11:39 9.13 9.13 9.06 9.07 1.4K
11:40 9.06 9.06 9.06 9.06 1.1K
11:41 9.17 9.23 9.17 9.23 0.9K
11:42 9.22 9.35 9.10 9.35 0.6K
11:43 9.35 9.35 9.35 9.35 0.3K
11:44 9.35 9.35 9.06 9.06 0.8K
11:45 9.06 9.20 9.06 9.20 1.2K
11:46 9.20 9.20 9.07 9.07 0.8K
11:47 9.08 9.09 9.07 9.09 0.4K
11:48 9.09 9.09 9.09 9.09 0.3K
11:49 9.09 9.09 9.09 9.09 1.1K
11:50 9.09 9.15 9.01 9.04 3.3K
11:51 9.04 9.04 9.04 9.04 2.0K
11:52 9.01 9.03 9.01 9.03 0.6K
11:53 9.02 9.02 9.02 9.02 0.2K
11:54 9.02 9.02 9.02 9.02 0.0K
11:55 9.02 9.19 9.02 9.19 3.5K
11:56 9.19 9.19 9.19 9.19 0.1K
11:57 9.19 9.19 9.19 9.19 0.1K
11:58 9.12 9.12 9.12 9.12 0.6K
11:59 9.23 9.23 9.23 9.23 0.3K
12:00 9.23 9.23 9.23 9.23 0.1K
12:01 9.22 9.31 9.22 9.24 0.5K
12:02 9.11 9.11 9.11 9.11 0.2K
12:03 9.11 9.11 9.11 9.11 0.0K
12:04 9.11 9.11 9.11 9.11 0.1K
12:05 9.11 9.11 9.11 9.11 0.0K
12:06 9.11 9.11 9.11 9.11 0.0K
12:07 9.11 9.11 9.11 9.11 0.1K
12:08 9.11 9.13 9.06 9.13 2.7K
12:09 9.06 9.09 9.06 9.06 0.8K
12:10 9.06 9.06 9.02 9.02 1.7K
12:11 9.02 9.05 9.02 9.05 0.2K
12:12 9.05 9.17 9.05 9.17 3.0K
12:13 9.17 9.17 9.17 9.17 2.9K
12:14 9.17 9.22 9.17 9.22 0.2K
12:15 9.22 9.22 9.22 9.22 0.1K
12:16 9.22 9.27 9.10 9.27 1.4K
12:17 9.27 9.27 9.10 9.10 0.3K
12:18 9.10 9.35 9.10 9.28 0.5K
12:19 9.28 9.28 9.28 9.28 0.1K
12:20 9.28 9.28 9.10 9.20 7.4K
12:21 9.20 9.20 9.20 9.20 0.1K
12:22 9.20 9.20 9.02 9.12 0.3K
12:23 9.12 9.20 9.12 9.20 0.2K
12:24 9.20 9.20 9.03 9.03 0.2K
12:25 9.03 9.11 9.03 9.11 0.5K
12:26 9.11 9.11 9.11 9.11 0.7K
12:27 9.05 9.15 8.90 8.90 11.1K
12:28 8.82 8.82 8.73 8.73 4.7K
12:29 8.72 8.72 8.68 8.68 2.2K
12:30 8.68 8.93 8.63 8.93 9.5K
12:31 8.93 8.93 8.74 8.74 0.3K
12:32 8.81 8.81 8.81 8.81 1.0K
12:33 8.81 8.81 8.68 8.68 1.0K
12:34 8.68 8.92 8.68 8.69 3.5K
12:35 8.72 8.93 8.72 8.93 0.9K
12:36 8.93 8.93 8.81 8.81 3.2K
12:37 8.81 8.81 8.80 8.80 1.1K
12:38 8.80 8.80 8.69 8.69 3.3K
12:39 8.69 8.69 8.69 8.69 0.3K
12:40 8.79 8.79 8.79 8.79 0.2K
12:41 8.79 8.83 8.79 8.83 0.4K
12:42 8.83 8.85 8.83 8.85 0.7K
12:43 8.85 8.85 8.85 8.85 0.4K
12:44 8.85 8.85 8.55 8.55 5.8K
12:45 8.64 8.64 8.60 8.60 2.6K
12:46 8.60 8.60 8.56 8.56 2.6K
12:47 8.56 8.56 8.56 8.56 0.5K
12:48 8.56 8.73 8.56 8.73 0.6K
12:49 8.56 8.56 8.56 8.56 1.6K
12:50 8.56 8.56 8.56 8.56 0.1K
12:51 8.56 9.00 8.56 9.00 8.7K
12:52 9.00 9.00 8.61 8.61 0.3K
12:53 8.61 8.65 8.61 8.65 0.1K
12:54 8.65 8.81 8.65 8.81 0.2K
12:55 8.81 8.81 8.81 8.81 0.0K
12:56 8.81 8.81 8.81 8.81 0.2K
12:57 8.81 8.81 8.81 8.81 0.1K
12:58 8.81 8.87 8.63 8.87 5.1K
12:59 8.63 8.63 8.63 8.63 1.2K
13:00 8.63 8.87 8.63 8.87 0.1K
13:01 8.87 8.90 8.67 8.79 3.0K
13:02 8.74 8.74 8.74 8.74 0.4K
13:03 8.74 8.74 8.63 8.63 0.2K
13:04 8.63 8.63 8.63 8.63 0.0K
13:05 8.63 8.85 8.63 8.85 0.2K
13:06 8.85 8.85 8.72 8.72 0.8K
13:07 8.60 8.60 8.58 8.58 3.8K
13:08 8.58 8.58 8.56 8.56 1.5K
13:09 8.56 8.56 8.56 8.56 0.1K
13:10 8.56 8.56 8.55 8.55 0.8K
13:11 8.57 8.67 8.55 8.55 1.2K
13:12 8.55 8.55 8.55 8.55 0.1K
13:13 8.55 8.69 8.55 8.69 0.3K
13:14 8.69 8.69 8.56 8.61 1.3K
13:15 8.57 8.67 8.57 8.67 1.3K
13:16 8.67 8.67 8.67 8.67 0.1K
13:17 8.67 8.67 8.57 8.57 1.1K
13:18 8.67 8.67 8.67 8.67 2.7K
13:19 8.67 8.67 8.67 8.67 0.0K
13:20 8.67 8.67 8.67 8.67 0.1K
13:21 8.67 8.67 8.67 8.67 0.0K
13:22 8.62 8.62 8.55 8.62 1.0K
13:23 8.62 8.62 8.62 8.62 0.1K
13:24 8.67 8.67 8.67 8.67 0.5K
13:25 8.66 8.66 8.66 8.66 0.3K
13:26 8.66 8.66 8.35 8.41 11.6K
13:27 8.41 8.41 8.35 8.35 1.4K
13:28 8.35 8.35 8.29 8.29 0.5K
13:29 8.29 8.29 8.29 8.29 0.1K
13:30 8.29 8.59 8.29 8.59 2.9K
13:31 8.59 8.59 8.59 8.59 0.6K
13:32 8.59 8.59 8.48 8.48 0.4K
13:33 8.48 8.48 8.48 8.48 0.1K
13:34 8.48 8.48 8.48 8.48 0.5K
13:35 8.50 8.50 8.47 8.47 2.6K
13:36 8.47 8.47 8.47 8.47 0.2K
13:37 8.47 8.47 8.35 8.35 1.3K
13:38 8.35 8.35 8.33 8.33 0.4K
13:39 8.33 8.59 8.33 8.59 0.3K
13:40 8.50 8.50 8.50 8.50 0.3K
13:41 8.50 8.50 8.50 8.50 0.1K
13:42 8.50 8.65 8.50 8.65 0.3K
13:43 8.65 8.65 8.65 8.65 0.0K
13:44 8.65 8.65 8.35 8.35 0.5K
13:45 8.35 8.42 8.35 8.42 0.3K
13:46 8.42 8.49 8.35 8.40 1.8K
13:47 8.40 8.40 8.40 8.40 0.1K
13:48 8.46 8.46 8.39 8.39 2.4K
13:49 8.39 8.41 8.39 8.41 1.1K
13:50 8.34 8.34 8.31 8.31 1.7K
13:51 8.31 8.35 8.31 8.32 2.3K
13:52 8.32 8.32 8.30 8.30 1.0K
13:53 8.30 8.44 8.30 8.44 5.0K
13:54 8.37 8.63 8.37 8.50 1.4K
13:55 8.50 8.50 8.40 8.40 0.6K
13:56 8.43 8.68 8.43 8.44 0.6K
13:57 8.44 8.44 8.44 8.44 0.1K
13:58 8.44 8.44 8.44 8.44 0.0K
13:59 8.44 8.44 8.40 8.40 0.1K
14:00 8.59 8.59 8.54 8.54 0.6K
14:01 8.54 8.54 8.40 8.40 0.2K
14:02 8.41 8.68 8.40 8.68 1.7K
14:03 8.61 8.61 8.54 8.54 0.3K
14:04 8.40 8.40 8.40 8.40 0.8K
14:05 8.40 8.68 8.40 8.68 1.5K
14:06 8.68 8.68 8.47 8.47 0.3K
14:07 8.47 8.47 8.26 8.26 0.2K
14:08 8.26 8.26 8.26 8.26 0.1K
14:09 8.26 8.49 8.26 8.49 0.3K
14:10 8.49 8.49 8.49 8.49 0.1K
14:11 8.49 8.49 8.49 8.49 0.0K
14:12 8.50 8.50 8.50 8.50 0.1K
14:13 8.50 8.55 8.50 8.55 0.1K
14:14 8.55 8.55 8.55 8.55 0.0K
14:15 8.55 8.57 8.55 8.57 0.2K
14:16 8.57 8.57 8.57 8.57 0.1K
14:17 8.57 8.60 8.57 8.60 0.3K
14:18 8.55 8.55 8.46 8.46 0.3K
14:19 8.35 8.35 8.35 8.35 0.4K
14:20 8.40 8.40 8.40 8.40 0.2K
14:21 8.40 8.40 8.32 8.32 1.0K
14:22 8.32 8.32 8.26 8.28 1.2K
14:23 8.26 8.26 8.26 8.26 1.0K
14:24 8.26 8.36 8.26 8.36 1.5K
14:25 8.25 8.25 8.25 8.25 0.2K
14:26 8.30 8.53 8.30 8.52 0.7K
14:27 8.52 8.52 8.52 8.52 0.2K
14:28 8.52 8.52 8.52 8.52 0.2K
14:29 8.52 8.52 8.52 8.52 0.0K
14:30 8.52 8.52 8.41 8.41 0.6K
14:31 8.41 8.41 8.41 8.41 1.0K
14:32 8.52 8.52 8.31 8.31 0.5K
14:33 8.41 8.41 8.31 8.31 1.2K
14:34 8.31 8.31 8.31 8.31 0.0K
14:35 8.31 8.31 8.31 8.31 0.0K
14:36 8.31 8.52 8.31 8.52 0.6K
14:37 8.52 8.52 8.52 8.52 0.0K
14:38 8.52 8.52 8.52 8.52 0.1K
14:39 8.52 8.52 8.52 8.52 0.5K
14:40 8.52 8.52 8.52 8.52 0.1K
14:41 8.52 8.52 8.44 8.44 0.3K
14:42 8.51 8.52 8.51 8.52 4.9K
14:43 8.52 8.52 8.52 8.52 0.0K
14:44 8.52 8.52 8.52 8.52 0.0K
14:45 8.52 8.52 8.42 8.42 0.5K
14:46 8.42 8.42 8.42 8.42 0.1K
14:47 8.42 8.59 8.42 8.59 2.4K
14:48 8.59 8.59 8.59 8.59 0.1K
14:49 8.59 8.59 8.42 8.42 0.3K
14:50 8.42 8.59 8.42 8.59 8.6K
14:51 8.55 8.60 8.55 8.60 1.7K
14:52 8.60 8.60 8.60 8.60 0.6K
14:53 8.63 8.63 8.63 8.63 0.6K
14:54 8.63 8.63 8.63 8.63 0.0K
14:55 8.70 8.70 8.63 8.63 1.5K
14:56 8.55 8.55 8.55 8.55 3.1K
14:57 8.55 8.55 8.55 8.55 0.0K
14:58 8.55 8.55 8.55 8.55 0.1K
14:59 8.55 8.55 8.55 8.55 0.0K
15:00 8.55 8.61 8.55 8.61 0.1K
15:01 8.61 8.61 8.61 8.61 0.2K
15:02 8.61 8.61 8.61 8.61 0.0K
15:03 8.61 8.61 8.61 8.61 0.1K
15:04 8.61 8.61 8.60 8.60 2.0K
15:05 8.60 8.60 8.60 8.60 0.1K
15:06 8.58 8.64 8.58 8.64 1.2K
15:07 8.58 8.58 8.58 8.58 0.8K
15:08 8.67 8.67 8.67 8.67 2.6K
15:09 8.67 8.67 8.67 8.67 0.1K
15:10 8.67 8.68 8.67 8.68 0.2K
15:11 8.68 8.70 8.60 8.60 0.2K
15:12 8.60 8.60 8.60 8.60 0.0K
15:13 8.60 8.60 8.60 8.60 0.1K
15:14 8.70 8.79 8.70 8.79 4.0K
15:15 8.79 8.79 8.79 8.79 1.7K
15:16 8.79 8.79 8.79 8.79 0.2K
15:17 8.79 8.79 8.69 8.75 1.5K
15:18 8.65 8.65 8.65 8.65 0.5K
15:19 8.64 8.66 8.64 8.66 1.1K
15:20 8.66 8.66 8.66 8.66 0.1K
15:21 8.66 8.66 8.53 8.53 0.2K
15:22 8.53 8.53 8.53 8.53 0.0K
15:23 8.53 8.62 8.50 8.50 0.7K
15:24 8.50 8.50 8.50 8.50 0.2K
15:25 8.50 8.50 8.48 8.48 4.8K
15:26 8.48 8.48 8.48 8.48 0.0K
15:27 8.48 8.48 8.48 8.48 1.0K
15:28 8.48 8.48 8.48 8.48 0.0K
15:29 8.48 8.48 8.45 8.45 2.5K
15:30 8.45 8.45 8.45 8.45 0.2K
15:31 8.45 8.45 8.45 8.45 0.3K
15:32 8.45 8.60 8.45 8.60 4.2K
15:33 8.60 8.60 8.52 8.52 0.4K
15:34 8.52 8.52 8.52 8.52 0.1K
15:35 8.52 8.52 8.52 8.52 0.1K
15:36 8.54 8.54 8.54 8.54 1.1K
15:37 8.54 8.54 8.54 8.54 0.0K
15:38 8.67 8.67 8.67 8.67 0.4K
15:39 8.52 8.52 8.52 8.52 0.3K
15:40 8.52 8.52 8.52 8.52 0.0K
15:41 8.52 8.52 8.52 8.52 0.2K
15:42 8.52 8.52 8.52 8.52 0.0K
15:43 8.56 8.64 8.56 8.64 0.5K
15:44 8.64 8.64 8.64 8.64 0.0K
15:45 8.64 8.64 8.64 8.64 0.0K
15:46 8.64 8.64 8.49 8.49 0.4K
15:47 8.49 8.49 8.49 8.49 0.1K
15:48 8.56 8.56 8.56 8.56 0.6K
15:49 8.56 8.82 8.55 8.69 1.8K
15:50 8.69 8.69 8.47 8.47 1.2K
15:51 8.47 8.47 8.47 8.47 0.0K
15:52 8.47 8.79 8.47 8.79 0.1K
15:53 8.79 8.82 8.66 8.66 0.3K
15:54 8.66 8.66 8.66 8.66 0.3K
15:55 8.66 8.82 8.60 8.60 0.7K
15:56 8.60 8.60 8.58 8.58 0.3K
15:57 8.68 8.82 8.68 8.82 2.4K
15:58 8.80 8.80 8.64 8.64 4.9K
15:59 8.64 8.64 8.64 8.64 0.0K
16:00 8.65 8.82 8.50 8.53 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available