Iczoom

IZM
🏛️ usa →
2.38
Last Update: 2025-10-02
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
2023-12-29 10.40 10.68 9.82 10.43 0.4M
2023-12-28 10.50 10.70 10.04 10.40 0.4M
2023-12-27 10.86 10.96 10.01 10.36 0.4M
2023-12-26 10.81 11.05 10.71 10.85 0.2M
2023-12-22 10.31 11.29 10.24 10.81 0.4M
2023-12-21 10.52 10.55 9.90 10.47 0.3M
2023-12-20 10.48 10.78 9.85 10.23 0.4M
2023-12-19 9.31 10.42 9.17 10.20 0.3M
2023-12-18 11.05 11.18 8.50 9.36 0.8M
2023-12-15 11.12 11.20 10.63 11.03 0.3M
2023-12-14 11.44 11.49 8.97 11.11 0.8M
2023-12-13 11.37 11.50 10.53 11.35 0.4M
2023-12-12 11.34 11.44 10.90 11.27 0.4M
2023-12-11 11.48 11.50 11.04 11.34 0.4M
2023-12-08 11.25 11.42 10.99 11.31 0.4M
2023-12-07 11.42 11.42 10.26 11.09 0.4M
2023-12-06 11.46 11.52 11.05 11.38 0.3M
2023-12-05 11.39 11.64 11.00 11.30 0.3M
2023-12-04 10.70 11.50 10.60 11.45 0.3M
2023-12-01 11.75 11.75 10.70 10.70 0.5M
2023-11-30 11.55 11.99 10.78 11.45 0.2M
2023-11-29 12.00 12.00 11.00 11.37 0.2M
2023-11-28 11.99 11.99 11.40 11.88 0.3M
2023-11-27 12.59 12.76 11.40 11.70 0.4M
2023-11-24 12.71 13.00 11.01 12.50 0.2M
2023-11-22 12.55 13.59 12.50 13.15 0.4M
2023-11-21 11.83 12.82 11.40 12.60 0.3M
2023-11-20 10.92 12.15 10.73 12.07 0.3M
2023-11-17 10.61 11.03 10.42 10.99 0.2M
2023-11-16 10.14 10.75 9.96 10.73 0.2M
2023-11-15 10.16 10.53 9.60 10.25 0.4M
2023-11-14 9.93 10.10 9.64 10.05 0.2M
2023-11-13 8.71 9.95 8.66 9.90 0.2M
2023-11-10 9.25 9.72 8.42 8.83 0.5M
2023-11-09 9.21 9.32 8.61 9.32 0.3M
2023-11-08 8.89 9.44 8.48 9.25 0.2M
2023-11-07 8.77 8.95 8.55 8.74 0.1M
2023-11-06 8.56 8.82 8.35 8.67 0.2M
2023-11-03 8.49 8.75 8.15 8.71 0.2M
2023-11-02 8.41 8.67 8.32 8.47 0.2M
2023-11-01 8.30 8.69 8.28 8.39 0.1M
2023-10-31 8.28 8.56 8.05 8.43 0.2M
2023-10-30 8.35 8.62 8.15 8.27 0.3M
2023-10-27 8.16 8.63 8.15 8.20 0.2M
2023-10-26 8.25 8.44 8.01 8.17 0.2M
2023-10-25 8.22 8.49 8.08 8.15 0.2M
2023-10-24 8.27 8.27 7.80 8.00 0.2M
2023-10-23 8.19 8.50 7.60 8.08 0.3M
2023-10-20 7.72 8.64 7.71 8.32 0.2M
2023-10-19 7.89 8.35 7.75 7.89 0.1M
2023-10-18 8.43 8.43 7.70 7.74 0.1M
2023-10-17 7.97 9.10 7.95 8.23 0.1M
2023-10-16 8.64 8.87 7.96 8.04 0.1M
2023-10-13 7.77 8.70 7.77 8.49 0.2M
2023-10-12 7.05 7.99 6.98 7.96 0.1M
2023-10-11 6.89 7.18 6.89 7.13 0.0M
2023-10-10 6.91 6.99 6.80 6.87 0.0M
2023-10-09 6.70 6.97 6.70 6.80 0.0M
2023-10-06 6.49 6.80 6.06 6.80 0.1M
2023-10-05 6.87 7.00 6.05 6.10 0.2M
2023-10-04 6.79 7.03 6.79 6.83 0.1M
2023-10-03 6.94 7.15 6.75 7.02 0.1M
2023-10-02 7.13 7.31 6.83 6.86 0.1M
2023-09-29 7.20 7.30 6.84 7.09 0.0M
2023-09-28 6.79 7.39 6.66 7.08 0.1M
2023-09-27 7.00 7.24 6.68 6.93 0.1M
2023-09-26 7.05 7.30 6.49 6.85 0.1M
2023-09-25 6.82 7.22 6.70 6.96 0.0M
2023-09-22 7.20 7.63 6.84 6.95 0.0M
2023-09-21 7.21 7.77 7.01 7.23 0.1M
2023-09-20 7.16 7.50 7.00 7.25 0.0M
2023-09-19 7.86 7.95 6.46 7.28 0.1M
2023-09-18 8.43 8.52 7.78 8.02 0.1M
2023-09-15 9.43 10.01 8.01 8.01 0.1M
2023-09-14 9.50 9.68 9.01 9.02 0.1M
2023-09-13 10.01 10.29 8.85 8.90 0.1M
2023-09-12 9.95 10.50 9.79 10.02 0.1M
2023-09-11 10.20 10.20 9.70 10.18 0.1M
2023-09-08 9.43 10.77 9.43 10.02 0.2M
2023-09-07 9.50 9.77 9.00 9.61 0.1M
2023-09-06 9.81 10.30 9.45 9.75 0.1M
2023-09-05 9.71 10.19 9.71 10.03 0.0M
2023-09-01 9.95 10.30 9.83 9.90 0.0M
2023-08-31 9.86 10.22 9.84 10.03 0.0M
2023-08-30 10.15 10.35 9.71 9.74 0.0M
2023-08-29 11.17 11.17 9.75 9.93 0.1M
2023-08-28 10.52 11.32 10.38 10.81 0.0M
2023-08-25 9.75 12.87 9.67 10.53 0.3M
2023-08-24 9.79 10.04 9.40 9.90 0.1M
2023-08-23 10.01 10.01 9.70 9.99 0.0M
2023-08-22 9.84 10.22 9.82 9.96 0.0M
2023-08-21 10.11 10.23 9.70 9.88 0.1M
2023-08-18 10.10 10.21 9.85 9.86 0.0M
2023-08-17 9.87 10.52 9.55 9.85 0.1M
2023-08-16 10.30 10.66 9.60 9.75 0.1M
2023-08-15 10.73 11.16 9.68 10.02 0.1M
2023-08-14 10.89 11.21 10.05 10.75 0.1M
2023-08-11 8.60 11.29 8.60 11.25 0.4M
2023-08-10 7.74 8.59 7.56 8.51 0.0M
2023-08-09 7.94 7.95 7.39 7.49 0.1M
2023-08-08 8.46 8.76 7.83 7.86 0.0M
2023-08-07 9.05 9.05 8.03 8.46 0.0M
2023-08-04 6.98 9.48 6.98 9.05 0.1M
2023-08-03 7.40 7.63 6.95 7.01 0.1M
2023-08-02 6.94 7.80 6.94 7.45 0.0M
2023-08-01 7.80 7.80 6.91 7.32 0.1M
2023-07-31 7.93 7.93 7.35 7.47 0.0M
2023-07-28 8.16 8.16 7.22 7.80 0.1M
2023-07-27 6.45 8.10 6.45 7.60 0.2M
2023-07-26 6.52 6.56 6.39 6.43 0.0M
2023-07-25 6.81 6.88 6.27 6.60 0.1M
2023-07-24 6.79 6.98 6.56 6.95 0.0M
2023-07-21 7.30 7.35 6.48 6.70 0.0M
2023-07-20 5.76 7.79 5.22 7.07 0.3M
2023-07-19 6.04 6.04 5.60 5.84 0.0M
2023-07-18 5.78 6.16 5.78 5.95 0.0M
2023-07-17 5.37 5.84 5.37 5.74 0.0M
2023-07-14 5.74 6.20 5.01 5.42 0.0M
2023-07-13 5.26 5.99 5.26 5.91 0.1M
2023-07-12 5.38 5.40 5.10 5.23 0.0M
2023-07-11 5.77 5.78 4.98 5.54 0.1M
2023-07-10 4.90 5.54 4.84 5.54 0.0M
2023-07-07 4.13 5.34 4.13 4.94 0.1M
2023-07-06 3.85 4.10 3.82 4.01 0.0M
2023-07-05 4.00 4.08 3.59 3.99 0.2M
2023-07-03 4.57 4.77 3.91 4.14 0.1M
2023-06-30 4.74 5.00 4.67 4.72 0.1M
2023-06-29 5.03 5.19 4.75 4.81 0.1M
2023-06-28 5.18 5.48 5.05 5.06 0.0M
2023-06-27 5.34 5.70 5.13 5.13 0.1M
2023-06-26 5.97 5.97 5.04 5.50 0.1M
2023-06-23 5.49 6.10 5.40 5.94 0.1M
2023-06-22 5.10 5.33 5.02 5.27 0.1M
2023-06-21 4.66 5.40 4.66 5.22 0.1M
2023-06-20 4.94 4.94 4.61 4.81 0.1M
2023-06-16 3.71 4.80 3.71 4.76 0.2M
2023-06-15 3.49 3.85 3.47 3.83 0.1M
2023-06-14 3.85 3.86 3.44 3.49 0.1M
2023-06-13 4.25 4.25 3.79 3.85 0.1M
2023-06-12 4.67 4.69 4.21 4.30 0.1M
2023-06-09 4.60 4.87 4.34 4.46 0.1M
2023-06-08 3.99 4.55 3.96 4.50 0.1M
2023-06-07 3.82 3.93 3.80 3.93 0.1M
2023-06-06 3.87 4.13 3.76 3.93 0.1M
2023-06-05 3.81 4.01 3.80 3.87 0.2M
2023-06-02 3.75 3.90 3.70 3.81 0.1M
2023-06-01 3.93 4.14 3.71 3.79 0.0M
2023-05-31 3.80 3.96 3.74 3.92 0.0M
2023-05-30 3.69 3.90 3.69 3.75 0.1M
2023-05-26 3.76 4.00 3.60 3.69 0.1M
2023-05-25 3.24 4.33 3.24 3.99 0.9M
2023-05-24 3.06 3.40 2.95 3.26 0.1M
2023-05-23 3.03 3.16 3.01 3.05 0.1M
2023-05-22 3.00 3.32 3.00 3.01 0.1M
2023-05-19 2.81 3.15 2.81 3.00 0.1M
2023-05-18 2.80 2.91 2.70 2.84 0.1M
2023-05-17 2.59 2.86 2.52 2.79 0.0M
2023-05-16 2.56 2.93 2.56 2.66 0.1M
2023-05-15 2.38 2.69 2.35 2.59 0.1M
2023-05-12 2.20 2.81 2.05 2.43 0.4M
2023-05-11 3.08 5.78 2.26 2.35 4.0M
2023-05-10 2.73 3.12 2.73 3.06 0.0M
2023-05-09 2.77 2.86 2.67 2.76 0.0M
2023-05-08 2.98 3.02 2.71 2.71 0.0M
2023-05-05 3.38 3.55 3.00 3.06 0.1M
2023-05-04 3.33 3.55 3.28 3.37 0.0M
2023-05-03 3.36 3.78 3.27 3.32 0.1M
2023-05-02 3.32 3.38 3.18 3.21 0.0M
2023-05-01 3.11 3.50 3.11 3.33 0.1M
2023-04-28 2.95 3.10 2.95 3.00 0.0M
2023-04-27 2.98 3.09 2.91 2.93 0.0M
2023-04-26 2.90 3.07 2.90 3.03 0.0M
2023-04-25 2.89 2.95 2.81 2.89 0.1M
2023-04-24 2.85 2.99 2.85 2.88 0.0M
2023-04-21 2.85 3.21 2.85 2.88 0.2M
2023-04-20 2.70 2.91 2.40 2.85 0.1M
2023-04-19 2.50 2.71 2.34 2.70 0.0M
2023-04-18 2.03 2.78 2.01 2.50 0.1M
2023-04-17 2.12 2.18 2.00 2.09 0.1M
2023-04-14 2.96 3.91 2.05 2.26 2.2M
2023-04-13 2.43 2.70 2.28 2.64 0.1M
2023-04-12 1.95 2.59 1.90 2.30 0.2M
2023-04-11 1.74 2.09 1.72 1.90 0.1M
2023-04-10 1.71 1.80 1.69 1.72 0.0M
2023-04-06 1.70 1.89 1.66 1.71 0.1M
2023-04-05 1.65 1.87 1.65 1.75 0.0M
2023-04-04 1.74 1.80 1.61 1.67 0.1M
2023-04-03 1.69 2.16 1.69 1.79 0.2M
2023-03-31 2.13 2.15 1.72 1.73 0.1M
2023-03-30 2.64 2.64 2.05 2.19 0.1M
2023-03-29 3.13 3.13 2.70 2.72 0.1M
2023-03-28 3.46 3.46 2.96 3.27 0.1M
2023-03-27 3.42 3.59 3.21 3.50 0.0M
2023-03-24 3.37 3.69 3.31 3.33 0.1M
2023-03-23 3.49 3.67 3.31 3.49 0.1M
2023-03-22 3.27 3.75 3.26 3.49 0.1M
2023-03-21 3.24 3.37 3.22 3.30 0.0M
2023-03-20 3.38 3.38 3.14 3.23 0.1M
2023-03-17 3.32 3.34 3.21 3.28 0.0M
2023-03-16 3.15 3.47 3.10 3.22 0.2M
2023-03-15 4.00 4.22 3.07 3.31 0.7M