inTest

INTT
🏛️ usa →
8.19
Last Update: 2025-09-29
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
2022-12-30 10.40 10.40 9.98 10.30 0.0M
2022-12-29 10.25 10.48 10.04 10.43 0.0M
2022-12-28 10.02 10.40 10.00 10.30 0.0M
2022-12-27 10.45 10.67 9.98 10.06 0.0M
2022-12-23 10.06 10.53 10.06 10.53 0.0M
2022-12-22 10.52 10.69 9.95 9.98 0.0M
2022-12-21 10.23 10.95 10.04 10.69 0.0M
2022-12-20 9.91 10.48 9.73 10.06 0.0M
2022-12-19 10.07 10.37 9.96 10.01 0.0M
2022-12-16 10.19 10.39 9.71 10.25 0.0M
2022-12-15 10.13 10.45 10.06 10.24 0.0M
2022-12-14 10.03 10.46 10.03 10.27 0.0M
2022-12-13 10.23 10.47 9.71 10.03 0.0M
2022-12-12 9.90 10.22 9.83 9.85 0.0M
2022-12-09 10.21 10.28 9.79 9.91 0.0M
2022-12-08 10.59 10.64 10.28 10.28 0.0M
2022-12-07 10.48 10.65 10.27 10.40 0.0M
2022-12-06 11.23 11.23 10.53 10.57 0.0M
2022-12-05 11.03 11.34 10.94 11.23 0.0M
2022-12-02 11.23 11.45 10.83 11.00 0.0M
2022-12-01 11.36 11.45 11.00 11.27 0.0M
2022-11-30 10.83 11.35 10.54 11.35 0.0M
2022-11-29 10.83 11.29 10.77 10.84 0.0M
2022-11-28 10.90 10.99 10.57 10.89 0.0M
2022-11-25 10.37 10.99 10.28 10.91 0.0M
2022-11-23 9.82 10.50 9.75 10.30 0.0M
2022-11-22 9.76 10.01 9.49 9.91 0.0M
2022-11-21 10.06 10.06 9.80 9.80 0.0M
2022-11-18 10.08 10.19 9.90 10.11 0.0M
2022-11-17 10.30 10.30 9.96 9.99 0.0M
2022-11-16 10.25 10.41 10.03 10.25 0.0M
2022-11-15 9.95 10.25 9.66 10.25 0.0M
2022-11-14 9.88 9.96 9.43 9.85 0.0M
2022-11-11 9.57 9.99 9.57 9.85 0.0M
2022-11-10 9.23 9.63 8.96 9.47 0.1M
2022-11-09 9.17 9.23 8.64 8.91 0.0M
2022-11-08 8.96 9.25 8.90 9.16 0.0M
2022-11-07 9.05 9.43 8.89 8.92 0.0M
2022-11-04 9.99 10.02 9.12 9.23 0.1M
2022-11-03 8.86 9.60 8.69 9.60 0.1M
2022-11-02 8.58 8.90 8.38 8.86 0.0M
2022-11-01 8.00 8.63 8.00 8.55 0.0M
2022-10-31 8.25 8.32 8.07 8.10 0.0M
2022-10-28 8.41 8.50 8.25 8.26 0.0M
2022-10-27 8.53 8.63 8.25 8.38 0.0M
2022-10-26 8.18 8.42 7.88 8.42 0.0M
2022-10-25 7.65 8.17 7.65 8.17 0.0M
2022-10-24 7.58 7.68 7.40 7.64 0.0M
2022-10-21 7.31 7.65 7.31 7.51 0.0M
2022-10-20 7.55 7.59 7.27 7.46 0.0M
2022-10-19 7.47 7.51 7.20 7.26 0.0M
2022-10-18 7.45 7.57 7.39 7.42 0.0M
2022-10-17 7.34 7.40 7.20 7.39 0.0M
2022-10-14 7.45 7.45 7.00 7.09 0.0M
2022-10-13 7.03 7.30 7.03 7.30 0.0M
2022-10-12 7.18 7.26 7.08 7.17 0.0M
2022-10-11 7.35 7.54 7.20 7.22 0.0M
2022-10-10 7.72 7.72 7.35 7.37 0.0M
2022-10-07 7.80 7.94 7.52 7.72 0.0M
2022-10-06 7.76 7.97 7.76 7.90 0.0M
2022-10-05 7.80 8.00 7.80 7.98 0.0M
2022-10-04 7.60 8.02 7.60 7.79 0.0M
2022-10-03 7.61 7.70 7.30 7.49 0.1M
2022-09-30 7.41 7.83 7.41 7.63 0.0M
2022-09-29 7.50 7.63 7.36 7.50 0.0M
2022-09-28 7.54 7.89 7.50 7.72 0.0M
2022-09-27 7.41 7.56 7.32 7.50 0.0M
2022-09-26 7.49 7.65 7.11 7.25 0.0M
2022-09-23 7.77 8.01 7.55 7.65 0.1M
2022-09-22 7.98 8.18 7.85 7.89 0.0M
2022-09-21 7.94 8.09 7.90 8.09 0.0M
2022-09-20 8.10 8.21 7.87 7.99 0.0M
2022-09-19 7.81 8.21 7.81 8.11 0.0M
2022-09-16 8.11 8.25 7.88 7.95 0.0M
2022-09-15 8.20 8.46 8.18 8.25 0.0M
2022-09-14 8.29 8.57 8.20 8.21 0.0M
2022-09-13 8.43 8.44 8.25 8.34 0.0M
2022-09-12 8.82 8.90 8.51 8.55 0.1M
2022-09-09 8.59 8.75 8.25 8.67 0.0M
2022-09-08 8.36 8.56 8.23 8.40 0.0M
2022-09-07 8.47 8.76 8.05 8.41 0.1M
2022-09-06 8.20 8.64 8.01 8.42 0.1M
2022-09-02 8.30 8.61 7.95 8.20 0.1M
2022-09-01 8.66 8.66 8.11 8.23 0.1M
2022-08-31 8.84 8.92 8.62 8.88 0.1M
2022-08-30 8.98 9.06 8.65 8.76 0.0M
2022-08-29 8.92 9.20 8.77 8.85 0.0M
2022-08-26 9.57 9.75 8.95 9.03 0.1M
2022-08-25 9.54 9.55 9.28 9.47 0.0M
2022-08-24 9.24 9.76 9.15 9.40 0.0M
2022-08-23 9.17 9.51 9.16 9.25 0.0M
2022-08-22 9.09 9.23 9.00 9.18 0.0M
2022-08-19 9.44 9.69 9.13 9.33 0.1M
2022-08-18 9.56 9.97 9.46 9.69 0.0M
2022-08-17 9.75 10.10 9.50 9.63 0.0M
2022-08-16 10.30 10.30 9.76 9.77 0.0M
2022-08-15 9.99 10.31 9.80 10.26 0.1M
2022-08-12 9.77 10.09 9.74 9.96 0.0M
2022-08-11 10.00 10.05 9.71 9.90 0.0M
2022-08-10 10.00 10.02 9.57 9.86 0.0M
2022-08-09 10.22 10.49 9.11 9.52 0.1M
2022-08-08 9.44 10.18 9.44 10.10 0.1M
2022-08-05 8.89 9.39 8.89 9.20 0.1M
2022-08-04 8.24 8.57 8.15 8.40 0.0M
2022-08-03 8.15 8.85 8.15 8.30 0.0M
2022-08-02 8.13 8.69 8.01 8.01 0.0M
2022-08-01 8.48 8.93 8.12 8.25 0.0M
2022-07-29 8.15 8.50 8.15 8.48 0.0M
2022-07-28 7.89 8.45 7.89 8.02 0.0M
2022-07-27 7.82 7.99 7.79 7.96 0.0M
2022-07-26 7.79 8.01 7.60 7.71 0.0M
2022-07-25 7.55 7.88 7.55 7.88 0.0M
2022-07-22 7.56 7.84 7.32 7.33 0.0M
2022-07-21 8.04 8.11 7.54 7.62 0.0M
2022-07-20 7.29 8.08 7.29 8.04 0.0M
2022-07-19 6.84 7.34 6.84 7.21 0.0M
2022-07-18 6.58 7.21 6.58 6.62 0.0M
2022-07-15 6.59 6.76 6.41 6.58 0.0M
2022-07-14 6.50 6.59 6.34 6.59 0.0M
2022-07-13 6.33 6.59 6.33 6.59 0.0M
2022-07-12 6.57 6.68 6.48 6.48 0.0M
2022-07-11 6.66 6.80 6.57 6.57 0.0M
2022-07-08 6.46 6.94 6.46 6.83 0.0M
2022-07-07 6.25 6.64 6.22 6.50 0.1M
2022-07-06 6.42 6.76 6.27 6.27 0.1M
2022-07-05 6.36 6.67 6.28 6.42 0.0M
2022-07-01 6.72 6.80 6.59 6.60 0.0M
2022-06-30 6.61 6.83 6.58 6.82 0.0M
2022-06-29 6.90 6.99 6.71 6.79 0.0M
2022-06-28 6.72 7.32 6.72 6.96 0.0M
2022-06-27 6.80 6.81 6.56 6.71 0.0M
2022-06-24 6.64 6.97 6.45 6.83 0.0M
2022-06-23 6.49 6.59 6.31 6.51 0.0M
2022-06-22 6.52 6.74 6.40 6.53 0.0M
2022-06-21 6.25 6.91 6.07 6.51 0.0M
2022-06-17 6.60 6.75 6.39 6.40 0.0M
2022-06-16 6.85 7.02 6.47 6.66 0.1M
2022-06-15 6.97 7.22 6.76 6.92 0.0M
2022-06-14 6.85 7.00 6.82 6.83 0.0M
2022-06-13 7.00 7.01 6.34 6.88 0.1M
2022-06-10 7.40 7.65 7.10 7.29 0.0M
2022-06-09 7.64 7.70 7.43 7.43 0.0M
2022-06-08 7.80 8.02 7.61 7.73 0.0M
2022-06-07 7.40 7.99 7.40 7.84 0.0M
2022-06-06 7.55 7.67 7.43 7.47 0.0M
2022-06-03 7.56 7.74 7.36 7.51 0.0M
2022-06-02 7.77 7.94 7.50 7.73 0.0M
2022-06-01 7.46 7.79 7.36 7.66 0.0M
2022-05-31 7.46 7.80 7.37 7.50 0.1M
2022-05-27 7.50 7.70 7.37 7.46 0.0M
2022-05-26 6.92 7.47 6.92 7.47 0.1M
2022-05-25 6.70 7.12 6.70 6.90 0.0M
2022-05-24 6.87 7.01 6.73 6.81 0.0M
2022-05-23 7.11 7.35 6.94 7.00 0.0M
2022-05-20 7.54 7.54 6.90 7.03 0.0M
2022-05-19 7.17 7.50 7.12 7.43 0.0M
2022-05-18 7.42 7.47 6.96 7.20 0.1M
2022-05-17 7.56 7.74 7.17 7.50 0.1M
2022-05-16 7.36 7.55 7.23 7.55 0.1M
2022-05-13 7.00 7.49 6.86 7.13 0.1M
2022-05-12 6.75 6.99 6.63 6.82 0.1M
2022-05-11 6.97 7.20 6.70 6.86 0.1M
2022-05-10 6.76 6.95 6.57 6.87 0.1M
2022-05-09 7.00 7.44 6.65 6.76 0.2M
2022-05-06 8.30 8.40 7.70 7.74 0.1M
2022-05-05 8.23 8.57 8.00 8.27 0.1M
2022-05-04 7.96 8.45 7.81 8.39 0.0M
2022-05-03 8.00 8.36 8.00 8.02 0.1M
2022-05-02 7.76 8.14 7.52 7.99 0.2M
2022-04-29 7.96 8.36 7.80 7.93 0.1M
2022-04-28 8.40 8.70 8.05 8.14 0.1M
2022-04-27 8.24 8.46 8.22 8.37 0.0M
2022-04-26 8.45 8.64 8.25 8.34 0.1M
2022-04-25 8.69 8.76 8.16 8.64 0.1M
2022-04-22 9.13 9.24 8.62 8.85 0.1M
2022-04-21 9.67 9.67 9.11 9.18 0.0M
2022-04-20 9.55 9.71 9.41 9.51 0.0M
2022-04-19 9.30 9.55 9.30 9.41 0.0M
2022-04-18 9.11 9.47 9.11 9.33 0.0M
2022-04-14 9.36 9.39 9.18 9.18 0.0M
2022-04-13 9.31 9.53 9.24 9.44 0.1M
2022-04-12 9.68 9.83 9.23 9.39 0.1M
2022-04-11 9.65 9.91 9.41 9.47 0.1M
2022-04-08 10.00 10.02 9.60 9.65 0.1M
2022-04-07 10.02 10.12 9.80 10.08 0.0M
2022-04-06 10.00 10.19 9.78 10.06 0.1M
2022-04-05 10.99 11.10 10.16 10.16 0.1M
2022-04-04 10.72 11.15 10.72 10.98 0.1M
2022-04-01 10.67 10.90 10.53 10.87 0.1M
2022-03-31 10.55 10.77 10.31 10.73 0.1M
2022-03-30 11.02 11.08 10.40 10.55 0.1M
2022-03-29 10.71 11.10 10.71 11.04 0.1M
2022-03-28 10.89 11.08 10.11 10.62 0.1M
2022-03-25 10.40 10.96 10.26 10.80 0.1M
2022-03-24 9.42 10.26 9.42 10.09 0.1M
2022-03-23 9.55 9.91 9.40 9.45 0.1M
2022-03-22 9.62 9.91 9.59 9.65 0.1M
2022-03-21 10.09 10.30 9.62 9.62 0.1M
2022-03-18 10.24 10.43 10.00 10.17 0.1M
2022-03-17 9.91 10.41 9.91 10.30 0.1M
2022-03-16 10.00 10.35 9.84 10.22 0.1M
2022-03-15 9.90 10.16 9.61 9.76 0.1M
2022-03-14 9.65 9.98 9.60 9.82 0.2M
2022-03-11 9.63 9.72 9.43 9.51 0.1M
2022-03-10 9.55 9.86 9.40 9.62 0.1M
2022-03-09 9.52 9.86 9.36 9.76 0.1M
2022-03-08 9.13 9.67 9.10 9.35 0.1M
2022-03-07 10.26 10.26 9.26 9.26 0.2M
2022-03-04 10.40 10.90 9.77 10.38 0.2M
2022-03-03 10.92 11.45 10.83 11.42 0.1M
2022-03-02 11.03 11.40 10.66 10.97 0.1M
2022-03-01 11.23 11.27 10.51 10.94 0.0M
2022-02-28 11.03 11.56 10.90 11.11 0.0M
2022-02-25 10.54 11.19 10.37 11.17 0.1M
2022-02-24 10.26 10.67 9.88 10.41 0.1M
2022-02-23 10.79 11.07 10.49 10.67 0.0M
2022-02-22 11.14 11.42 10.45 10.66 0.1M
2022-02-18 11.49 11.66 11.17 11.27 0.0M
2022-02-17 12.00 12.02 11.42 11.44 0.0M
2022-02-16 11.68 12.08 11.52 12.07 0.0M
2022-02-15 11.23 12.00 11.23 11.73 0.0M
2022-02-14 10.77 11.81 10.77 11.14 0.1M
2022-02-11 10.92 11.24 10.75 10.81 0.1M
2022-02-10 10.82 11.50 10.65 10.85 0.1M
2022-02-09 10.75 11.27 10.74 11.10 0.1M
2022-02-08 10.36 10.72 10.33 10.60 0.0M
2022-02-07 10.51 10.77 10.30 10.39 0.1M
2022-02-04 10.29 10.87 10.26 10.54 0.1M
2022-02-03 10.75 11.13 10.28 10.46 0.1M
2022-02-02 10.81 11.00 10.40 11.00 0.1M
2022-02-01 10.75 10.78 10.31 10.66 0.1M
2022-01-31 10.54 10.86 10.49 10.65 0.2M
2022-01-28 10.28 10.70 10.05 10.45 0.1M
2022-01-27 11.26 11.47 10.36 10.38 0.1M
2022-01-26 11.55 11.69 10.92 11.20 0.1M
2022-01-25 10.75 11.42 10.56 11.26 0.1M
2022-01-24 11.00 11.17 10.10 11.06 0.1M
2022-01-21 11.70 11.84 11.06 11.22 0.1M
2022-01-20 12.17 12.44 11.79 11.79 0.1M
2022-01-19 12.62 12.62 12.00 12.11 0.1M
2022-01-18 12.79 12.83 12.31 12.61 0.1M
2022-01-14 13.10 13.48 12.60 12.88 0.1M
2022-01-13 13.10 14.05 13.10 13.34 0.2M
2022-01-12 13.15 13.24 12.52 12.89 0.2M
2022-01-11 11.60 12.19 11.37 11.95 0.1M
2022-01-10 11.48 11.63 11.01 11.62 0.1M
2022-01-07 12.17 12.33 11.46 11.72 0.1M
2022-01-06 12.14 12.38 11.36 12.24 0.1M
2022-01-05 12.68 12.84 12.00 12.15 0.1M
2022-01-04 13.17 13.21 12.40 12.66 0.1M
2022-01-03 12.84 13.16 12.76 12.97 0.1M