inTest

INTT
🏛️ usa →
7.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.84 13.08 12.52 12.72 0.1M
2021-12-30 12.92 13.11 12.75 12.82 0.0M
2021-12-29 12.87 13.04 12.51 12.83 0.1M
2021-12-28 13.04 13.10 12.54 12.93 0.1M
2021-12-27 12.66 13.47 12.66 13.04 0.1M
2021-12-23 12.46 12.88 12.37 12.65 0.0M
2021-12-22 12.41 12.66 12.16 12.49 0.1M
2021-12-21 11.80 12.49 11.68 12.32 0.1M
2021-12-20 11.66 11.90 11.05 11.67 0.1M
2021-12-17 11.95 12.31 11.64 11.71 0.1M
2021-12-16 12.59 12.97 11.80 12.16 0.1M
2021-12-15 12.28 12.78 12.01 12.35 0.1M
2021-12-14 12.67 13.00 12.31 12.31 0.1M
2021-12-13 13.75 13.75 12.62 12.80 0.2M
2021-12-10 14.60 14.90 13.63 13.99 0.1M
2021-12-09 14.95 14.95 14.04 14.21 0.1M
2021-12-08 14.70 15.13 14.32 15.13 0.1M
2021-12-07 14.18 15.10 14.18 14.63 0.1M
2021-12-06 13.92 14.54 13.50 13.91 0.1M
2021-12-03 14.54 14.60 13.51 13.79 0.1M
2021-12-02 14.34 14.64 14.07 14.30 0.1M
2021-12-01 14.54 15.01 14.04 14.35 0.1M
2021-11-30 15.15 15.33 14.04 14.23 0.1M
2021-11-29 16.19 16.19 15.02 15.44 0.1M
2021-11-26 15.55 15.98 15.50 15.69 0.1M
2021-11-24 14.76 16.03 14.60 15.97 0.1M
2021-11-23 15.99 16.19 14.77 14.84 0.1M
2021-11-22 15.99 16.79 15.63 15.98 0.1M
2021-11-19 16.37 16.71 15.63 15.77 0.1M
2021-11-18 16.79 17.00 16.25 16.33 0.2M
2021-11-17 16.36 16.75 16.07 16.56 0.1M
2021-11-16 15.92 16.35 15.68 16.29 0.1M
2021-11-15 16.00 16.20 15.64 15.80 0.1M
2021-11-12 15.44 16.23 15.37 15.48 0.1M
2021-11-11 14.92 15.32 14.74 15.25 0.1M
2021-11-10 15.08 15.16 14.51 14.74 0.1M
2021-11-09 15.01 15.48 14.52 15.15 0.1M
2021-11-08 15.05 15.48 14.38 15.00 0.4M
2021-11-05 12.65 13.32 12.35 13.12 0.1M
2021-11-04 12.42 12.58 12.09 12.57 0.1M
2021-11-03 12.14 12.48 11.62 12.24 0.1M
2021-11-02 11.78 12.20 11.69 12.13 0.1M
2021-11-01 11.36 11.72 11.14 11.71 0.1M
2021-10-29 10.41 11.07 10.41 11.07 0.2M
2021-10-28 10.36 10.60 10.25 10.44 0.1M
2021-10-27 10.36 10.45 10.21 10.35 0.0M
2021-10-26 10.50 10.50 10.20 10.34 0.1M
2021-10-25 10.41 10.54 10.40 10.42 0.1M
2021-10-22 10.50 10.66 10.30 10.47 0.1M
2021-10-21 10.48 10.60 10.36 10.50 0.1M
2021-10-20 10.52 10.69 10.27 10.51 0.1M
2021-10-19 10.95 11.00 10.51 10.55 0.1M
2021-10-18 11.10 11.24 10.80 10.98 0.1M
2021-10-15 11.33 11.33 11.08 11.08 0.0M
2021-10-14 11.35 11.71 11.13 11.16 0.0M
2021-10-13 11.13 11.38 11.08 11.18 0.0M
2021-10-12 11.17 11.32 11.05 11.11 0.0M
2021-10-11 11.39 11.55 11.11 11.17 0.0M
2021-10-08 11.21 11.42 11.09 11.39 0.1M
2021-10-07 11.46 11.54 11.01 11.08 0.0M
2021-10-06 11.23 11.55 11.06 11.39 0.0M
2021-10-05 11.25 11.44 11.15 11.31 0.0M
2021-10-04 11.67 11.84 11.16 11.16 0.1M
2021-10-01 11.55 11.92 11.31 11.85 0.0M
2021-09-30 11.28 11.61 11.11 11.48 0.1M
2021-09-29 11.95 12.50 11.14 11.22 0.1M
2021-09-28 12.20 12.23 11.60 11.71 0.1M
2021-09-27 12.60 12.81 12.32 12.40 0.1M
2021-09-24 12.60 12.65 12.20 12.59 0.1M
2021-09-23 12.20 12.76 12.20 12.60 0.1M
2021-09-22 12.30 12.50 12.09 12.21 0.0M
2021-09-21 11.78 12.33 11.70 12.15 0.1M
2021-09-20 12.25 12.39 11.51 11.70 0.1M
2021-09-17 12.46 12.74 12.24 12.55 0.1M
2021-09-16 12.64 12.89 12.34 12.56 0.0M
2021-09-15 13.21 13.29 12.53 12.79 0.1M
2021-09-14 13.11 13.29 12.92 13.16 0.1M
2021-09-13 13.00 13.25 12.86 13.06 0.1M
2021-09-10 12.85 13.20 12.85 13.01 0.1M
2021-09-09 12.72 12.90 12.66 12.76 0.1M
2021-09-08 12.99 12.99 12.46 12.83 0.1M
2021-09-07 12.60 13.17 12.50 13.05 0.1M
2021-09-03 12.37 12.73 12.25 12.52 0.1M
2021-09-02 12.33 12.70 12.20 12.49 0.1M
2021-09-01 12.43 12.60 12.12 12.18 0.1M
2021-08-31 12.80 12.81 12.40 12.60 0.0M
2021-08-30 12.77 12.82 12.59 12.73 0.0M
2021-08-27 12.34 12.78 12.31 12.55 0.1M
2021-08-26 12.45 12.54 12.21 12.31 0.1M
2021-08-25 12.50 12.65 12.25 12.37 0.1M
2021-08-24 12.67 12.78 12.25 12.49 0.1M
2021-08-23 12.48 12.57 12.16 12.54 0.1M
2021-08-20 12.00 12.29 11.80 12.22 0.1M
2021-08-19 12.35 12.39 12.02 12.12 0.1M
2021-08-18 12.84 12.98 12.41 12.47 0.1M
2021-08-17 13.34 13.34 12.28 12.78 0.3M
2021-08-16 12.70 13.00 12.51 12.88 0.2M
2021-08-13 12.17 12.69 12.05 12.28 0.2M
2021-08-12 11.46 12.16 11.41 11.99 0.2M
2021-08-11 11.01 11.74 10.80 11.33 0.2M
2021-08-10 11.55 11.65 10.61 11.14 0.3M
2021-08-09 12.20 12.29 11.45 11.64 0.2M
2021-08-06 14.66 14.72 11.51 12.30 0.5M
2021-08-05 14.58 15.03 14.28 14.80 0.1M
2021-08-04 13.76 14.84 13.76 14.35 0.1M
2021-08-03 14.45 14.51 13.75 14.08 0.1M
2021-08-02 14.56 15.11 14.45 14.45 0.0M
2021-07-30 14.04 14.69 14.03 14.31 0.0M
2021-07-29 14.21 14.44 14.06 14.24 0.0M
2021-07-28 13.60 14.28 13.52 14.17 0.0M
2021-07-27 13.85 14.12 13.32 13.59 0.1M
2021-07-26 14.05 14.86 13.93 14.03 0.1M
2021-07-23 13.65 14.18 13.50 14.03 0.1M
2021-07-22 14.43 14.91 13.80 13.86 0.1M
2021-07-21 13.76 14.47 13.61 14.39 0.1M
2021-07-20 13.11 14.13 13.11 13.55 0.1M
2021-07-19 13.00 13.40 13.00 13.16 0.3M
2021-07-16 14.63 14.81 13.07 13.34 0.3M
2021-07-15 14.75 15.09 14.50 14.63 0.2M
2021-07-14 15.56 15.74 14.81 14.90 0.2M
2021-07-13 16.32 16.32 15.43 15.55 0.1M
2021-07-12 15.93 16.39 15.85 16.28 0.1M
2021-07-09 14.97 16.63 14.80 16.06 0.4M
2021-07-08 16.00 16.26 14.82 14.93 0.4M
2021-07-07 16.74 17.54 16.32 16.35 0.2M
2021-07-06 17.38 17.65 16.51 16.85 0.1M
2021-07-02 17.25 17.72 16.89 17.01 0.2M
2021-07-01 16.92 17.21 16.77 17.15 0.1M
2021-06-30 17.90 17.98 16.64 16.77 0.2M
2021-06-29 17.47 18.00 17.25 17.87 0.2M
2021-06-28 17.68 17.83 16.91 17.33 0.1M
2021-06-25 17.20 17.94 17.00 17.30 0.2M
2021-06-24 16.29 16.87 16.20 16.83 0.1M
2021-06-23 16.06 16.51 15.94 16.10 0.1M
2021-06-22 16.29 16.40 15.81 16.05 0.1M
2021-06-21 15.62 16.57 15.60 16.42 0.2M
2021-06-18 17.54 17.68 15.58 15.58 0.5M
2021-06-17 17.56 17.81 17.25 17.74 0.2M
2021-06-16 17.25 17.50 17.08 17.38 0.3M
2021-06-15 17.50 17.65 16.56 16.80 0.3M
2021-06-14 16.84 17.86 16.55 16.80 0.7M
2021-06-11 14.62 14.80 14.50 14.63 0.1M
2021-06-10 14.51 14.75 14.37 14.63 0.0M
2021-06-09 14.71 14.85 14.23 14.45 0.1M
2021-06-08 15.04 15.17 14.60 14.70 0.1M
2021-06-07 15.19 15.33 14.95 15.04 0.1M
2021-06-04 14.87 15.23 14.68 15.06 0.2M
2021-06-03 14.45 14.90 14.20 14.60 0.1M
2021-06-02 14.40 14.73 14.19 14.48 0.1M
2021-06-01 14.37 14.54 14.19 14.45 0.1M
2021-05-28 14.45 14.45 14.05 14.08 0.1M
2021-05-27 13.95 14.00 13.61 13.95 0.1M
2021-05-26 13.35 13.75 13.35 13.73 0.1M
2021-05-25 14.07 14.13 13.27 13.34 0.1M
2021-05-24 13.50 13.93 13.49 13.77 0.1M
2021-05-21 13.16 13.75 13.16 13.45 0.1M
2021-05-20 12.70 13.37 12.65 13.14 0.1M
2021-05-19 12.32 12.91 12.12 12.78 0.1M
2021-05-18 12.71 12.95 12.69 12.75 0.0M
2021-05-17 12.31 12.63 12.13 12.60 0.1M
2021-05-14 12.37 12.75 12.27 12.50 0.1M
2021-05-13 12.10 12.63 12.10 12.34 0.0M
2021-05-12 12.21 12.45 12.01 12.10 0.1M
2021-05-11 11.65 12.38 11.60 12.30 0.1M
2021-05-10 13.09 13.09 12.39 12.60 0.1M
2021-05-07 12.54 12.93 12.15 12.80 0.1M
2021-05-06 12.67 13.10 12.08 12.40 0.1M
2021-05-05 12.34 12.87 12.30 12.77 0.1M
2021-05-04 12.01 12.35 11.57 12.19 0.1M
2021-05-03 12.37 12.54 11.77 12.21 0.1M
2021-04-30 12.80 12.85 12.00 12.13 0.1M
2021-04-29 13.36 13.50 12.67 12.83 0.1M
2021-04-28 13.17 13.43 13.03 13.13 0.1M
2021-04-27 13.36 13.49 13.02 13.11 0.2M
2021-04-26 13.34 13.74 13.02 13.19 0.3M
2021-04-23 12.69 13.24 12.54 13.17 0.3M
2021-04-22 12.18 12.54 11.64 12.53 0.6M
2021-04-21 11.09 12.15 10.85 11.66 1.6M
2021-04-20 9.79 10.10 9.44 9.54 0.1M
2021-04-19 10.28 10.44 9.51 9.90 0.1M
2021-04-16 9.99 10.33 9.62 10.24 0.1M
2021-04-15 10.55 10.68 9.86 9.96 0.2M
2021-04-14 10.44 10.62 10.21 10.52 0.1M
2021-04-13 10.37 10.54 10.16 10.36 0.1M
2021-04-12 10.71 10.72 10.23 10.42 0.1M
2021-04-09 10.43 11.16 10.11 10.90 0.1M
2021-04-08 11.61 11.68 10.35 10.51 0.3M
2021-04-07 11.84 11.99 11.61 11.61 0.1M
2021-04-06 12.24 12.24 11.61 11.80 0.1M
2021-04-05 12.46 12.61 12.30 12.42 0.2M
2021-04-01 11.95 12.16 11.70 12.15 0.2M
2021-03-31 11.84 12.25 11.55 11.81 0.3M
2021-03-30 11.46 11.89 11.00 11.70 0.3M
2021-03-29 10.97 11.54 10.92 11.36 0.2M
2021-03-26 10.79 10.95 10.38 10.92 0.1M
2021-03-25 10.04 10.64 9.96 10.64 0.1M
2021-03-24 10.15 10.28 9.93 10.07 0.1M
2021-03-23 10.68 10.68 10.01 10.11 0.0M
2021-03-22 10.75 10.75 10.48 10.54 0.0M
2021-03-19 10.64 10.64 10.36 10.54 0.0M
2021-03-18 10.85 10.85 10.30 10.41 0.0M
2021-03-17 10.31 10.62 9.82 10.53 0.1M
2021-03-16 10.15 10.37 10.15 10.15 0.0M
2021-03-15 10.77 10.77 9.66 10.06 0.1M
2021-03-12 10.65 10.80 10.08 10.38 0.1M
2021-03-11 10.75 11.07 10.46 10.79 0.1M
2021-03-10 10.23 10.83 10.00 10.62 0.2M
2021-03-09 9.75 10.35 9.50 10.21 0.2M
2021-03-08 9.49 9.75 9.10 9.73 0.2M
2021-03-05 9.60 9.88 8.63 9.09 0.3M
2021-03-04 8.77 9.00 8.26 8.93 0.1M
2021-03-03 8.60 8.78 8.53 8.78 0.0M
2021-03-02 8.93 8.93 8.46 8.55 0.0M
2021-03-01 8.60 9.06 8.35 8.73 0.1M
2021-02-26 8.15 8.73 7.90 8.55 0.1M
2021-02-25 8.69 8.69 8.10 8.19 0.1M
2021-02-24 8.35 8.96 8.05 8.69 0.1M
2021-02-23 8.01 8.42 7.86 8.39 0.0M
2021-02-22 8.53 8.68 8.17 8.30 0.0M
2021-02-19 8.01 8.78 8.01 8.75 0.0M
2021-02-18 8.79 8.79 8.25 8.51 0.0M
2021-02-17 9.02 9.20 8.64 8.81 0.1M
2021-02-16 8.00 8.98 7.78 8.87 0.3M
2021-02-12 7.80 8.14 7.70 8.00 0.0M
2021-02-11 7.55 7.90 7.55 7.79 0.0M
2021-02-10 7.91 7.98 7.58 7.58 0.0M
2021-02-09 8.03 8.10 7.90 7.94 0.0M
2021-02-08 8.00 8.01 7.90 7.96 0.0M
2021-02-05 7.91 8.03 7.72 8.01 0.1M
2021-02-04 7.79 7.90 7.61 7.89 0.0M
2021-02-03 7.46 7.65 7.44 7.60 0.0M
2021-02-02 7.63 7.69 7.30 7.43 0.0M
2021-02-01 7.74 7.94 7.63 7.69 0.0M
2021-01-29 7.65 7.70 7.36 7.65 0.0M
2021-01-28 7.70 7.91 7.50 7.69 0.1M
2021-01-27 7.44 7.74 7.36 7.73 0.0M
2021-01-26 7.61 7.87 7.40 7.51 0.0M
2021-01-25 7.75 7.90 7.50 7.70 0.1M
2021-01-22 7.38 7.50 7.25 7.31 0.1M
2021-01-21 7.20 7.40 7.08 7.33 0.1M
2021-01-20 7.02 7.37 6.91 7.08 0.1M
2021-01-19 6.85 7.02 6.60 6.87 0.0M
2021-01-15 6.99 6.99 6.65 6.91 0.0M
2021-01-14 6.44 7.06 6.44 6.93 0.2M
2021-01-13 6.37 6.47 6.26 6.36 0.0M
2021-01-12 6.35 6.45 6.16 6.45 0.0M
2021-01-11 6.36 6.54 6.26 6.35 0.0M
2021-01-08 6.66 6.86 6.25 6.40 0.0M
2021-01-07 6.37 6.92 6.28 6.73 0.1M
2021-01-06 6.82 6.82 6.07 6.22 0.1M
2021-01-05 6.56 6.82 6.50 6.65 0.0M
2021-01-04 6.49 6.80 6.29 6.47 0.1M