IDEX Wind Down

IDEXQ
🏛️ usa →
0.01
Last Update: 2025-09-26
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
2021-12-31 152.50 162.50 147.50 150.00 0.1M
2021-12-30 143.75 158.75 142.90 152.50 0.1M
2021-12-29 145.00 150.00 138.75 145.00 0.1M
2021-12-28 153.75 155.00 143.75 147.50 0.1M
2021-12-27 158.75 165.00 148.75 153.75 0.1M
2021-12-23 168.83 168.83 156.25 160.00 0.2M
2021-12-22 170.00 175.00 167.50 170.00 0.0M
2021-12-21 172.50 176.25 168.75 171.25 0.0M
2021-12-20 172.50 176.25 168.75 171.25 0.0M
2021-12-17 170.63 182.50 165.00 177.50 0.1M
2021-12-16 183.75 188.75 175.00 177.50 0.1M
2021-12-15 182.50 185.00 169.06 183.75 0.1M
2021-12-14 175.63 182.50 171.25 175.00 0.1M
2021-12-13 181.25 186.25 176.25 180.00 0.1M
2021-12-10 191.25 198.68 183.75 185.00 0.0M
2021-12-09 202.50 206.25 192.50 195.00 0.0M
2021-12-08 195.00 206.25 190.00 202.50 0.0M
2021-12-07 178.99 196.25 178.75 195.00 0.1M
2021-12-06 168.75 181.25 157.50 176.25 0.1M
2021-12-03 184.78 185.00 167.50 170.00 0.1M
2021-12-02 192.50 194.38 180.00 185.00 0.1M
2021-12-01 198.75 202.50 186.25 187.50 0.1M
2021-11-30 188.75 205.00 185.00 201.25 0.1M
2021-11-29 198.50 201.25 188.75 193.75 0.1M
2021-11-26 188.54 198.75 187.50 198.75 0.0M
2021-11-24 181.48 207.50 173.75 198.13 0.2M
2021-11-23 201.25 210.00 180.00 182.50 0.2M
2021-11-22 218.75 225.00 210.00 212.50 0.1M
2021-11-19 220.63 231.25 218.75 226.25 0.1M
2021-11-18 232.50 233.75 210.00 217.50 0.2M
2021-11-17 233.75 237.50 228.75 233.75 0.1M
2021-11-16 241.25 242.50 220.00 237.50 0.2M
2021-11-15 262.50 262.50 238.75 245.00 0.1M
2021-11-12 247.50 252.50 243.75 248.75 0.1M
2021-11-11 241.25 248.75 235.00 242.50 0.1M
2021-11-10 243.75 248.75 233.75 238.75 0.1M
2021-11-09 255.63 256.25 243.75 247.50 0.1M
2021-11-08 253.13 261.25 250.00 253.75 0.1M
2021-11-05 250.00 253.75 240.00 245.00 0.1M
2021-11-04 253.75 260.00 248.75 251.25 0.0M
2021-11-03 257.50 258.75 247.50 252.50 0.1M
2021-11-02 263.75 266.25 252.50 258.75 0.1M
2021-11-01 255.63 267.50 253.75 263.75 0.1M
2021-10-29 240.63 262.50 240.00 247.50 0.2M
2021-10-28 232.50 246.25 230.00 238.75 0.1M
2021-10-27 237.50 237.50 227.50 228.75 0.1M
2021-10-26 245.63 250.00 236.25 236.25 0.1M
2021-10-25 235.00 250.00 232.50 246.25 0.1M
2021-10-22 242.50 246.25 231.25 233.75 0.1M
2021-10-21 243.75 252.50 241.25 248.75 0.1M
2021-10-20 240.00 252.50 237.50 245.00 0.1M
2021-10-19 230.63 241.25 228.75 240.00 0.1M
2021-10-18 233.75 237.50 228.75 228.75 0.1M
2021-10-15 238.13 240.00 233.75 233.75 0.0M
2021-10-14 239.78 240.00 233.75 237.50 0.1M
2021-10-13 237.50 241.25 235.00 237.50 0.0M
2021-10-12 232.50 241.25 230.00 237.50 0.0M
2021-10-11 238.91 241.25 231.25 231.25 0.0M
2021-10-08 237.50 246.25 236.25 237.50 0.0M
2021-10-07 237.50 247.50 235.00 237.50 0.0M
2021-10-06 231.88 236.25 231.25 233.75 0.0M
2021-10-05 233.75 241.25 228.75 238.75 0.0M
2021-10-04 237.50 240.00 232.50 233.75 0.1M
2021-10-01 246.35 250.00 240.00 243.75 0.1M
2021-09-30 250.00 252.50 243.75 246.25 0.1M
2021-09-29 257.50 258.26 236.25 238.75 0.2M
2021-09-28 265.36 267.50 255.00 255.00 0.1M
2021-09-27 256.60 270.00 253.75 266.25 0.1M
2021-09-24 262.50 265.96 256.25 256.25 0.1M
2021-09-23 268.75 272.50 265.00 266.25 0.1M
2021-09-22 266.25 277.49 265.00 266.25 0.1M
2021-09-21 262.28 272.50 260.00 262.50 0.1M
2021-09-20 263.75 268.75 255.00 261.25 0.1M
2021-09-17 276.25 280.63 271.25 276.25 0.1M
2021-09-16 277.73 279.75 268.75 273.75 0.0M
2021-09-15 268.75 287.50 265.00 277.50 0.1M
2021-09-14 280.24 285.00 266.25 267.50 0.0M
2021-09-13 272.90 283.75 265.00 276.25 0.1M
2021-09-10 282.50 287.50 272.50 272.50 0.0M
2021-09-09 277.50 291.25 276.25 280.00 0.1M
2021-09-08 290.23 291.25 275.00 278.75 0.1M
2021-09-07 305.00 310.00 291.25 292.50 0.1M
2021-09-03 303.75 305.00 291.25 300.00 0.1M
2021-09-02 303.75 312.50 301.25 307.50 0.1M
2021-09-01 311.25 312.50 300.00 301.25 0.1M
2021-08-31 300.23 316.25 297.50 313.75 0.1M
2021-08-30 307.50 315.00 292.51 300.00 0.2M
2021-08-27 282.05 292.50 278.76 286.25 0.1M
2021-08-26 282.68 295.00 280.00 281.25 0.0M
2021-08-25 286.46 292.50 281.25 282.50 0.1M
2021-08-24 273.75 290.00 273.75 286.25 0.1M
2021-08-23 267.50 277.50 263.75 273.75 0.1M
2021-08-20 254.86 270.00 253.75 263.75 0.1M
2021-08-19 262.60 268.75 255.00 256.25 0.1M
2021-08-18 256.25 278.75 252.50 266.88 0.1M
2021-08-17 268.75 273.75 250.00 258.75 0.1M
2021-08-16 285.00 286.25 270.00 278.75 0.1M
2021-08-13 298.75 300.00 283.75 285.00 0.1M
2021-08-12 305.45 307.50 295.00 300.00 0.1M
2021-08-11 306.03 306.03 290.63 305.00 0.1M
2021-08-10 317.50 318.75 298.75 302.50 0.1M
2021-08-09 317.50 322.50 312.50 313.75 0.1M
2021-08-06 296.48 318.75 295.00 311.25 0.1M
2021-08-05 290.86 301.25 285.00 292.50 0.1M
2021-08-04 296.05 301.25 287.50 290.00 0.1M
2021-08-03 301.23 301.23 290.00 296.25 0.1M
2021-08-02 303.85 310.00 297.50 298.75 0.1M
2021-07-30 298.75 308.75 294.38 296.25 0.1M
2021-07-29 305.00 311.25 300.00 302.50 0.0M
2021-07-28 298.75 308.75 297.80 307.50 0.1M
2021-07-27 308.75 308.75 290.00 298.75 0.1M
2021-07-26 307.50 323.75 305.00 313.75 0.1M
2021-07-23 322.50 322.50 302.50 307.50 0.1M
2021-07-22 327.38 327.50 312.50 323.75 0.1M
2021-07-21 311.25 327.19 308.75 325.00 0.1M
2021-07-20 293.75 310.00 286.25 308.75 0.1M
2021-07-19 294.26 301.88 283.75 292.50 0.1M
2021-07-16 308.75 313.55 297.50 306.25 0.1M
2021-07-15 297.50 309.89 291.88 308.75 0.1M
2021-07-14 313.75 316.25 296.25 297.50 0.1M
2021-07-13 319.30 322.50 306.25 307.50 0.1M
2021-07-12 324.89 333.75 316.25 322.50 0.1M
2021-07-09 328.75 331.25 318.75 323.75 0.1M
2021-07-08 300.00 333.75 296.88 326.25 0.1M
2021-07-07 326.25 328.44 301.25 312.50 0.2M
2021-07-06 336.25 341.25 320.00 323.75 0.1M
2021-07-02 344.38 348.13 331.25 332.50 0.1M
2021-07-01 355.14 357.50 340.00 347.50 0.1M
2021-06-30 365.00 366.25 351.25 355.00 0.2M
2021-06-29 382.65 383.75 362.50 363.75 0.2M
2021-06-28 392.54 393.50 376.25 383.75 0.1M
2021-06-25 388.75 396.25 382.50 386.25 0.5M
2021-06-24 401.25 402.50 381.25 387.50 0.2M
2021-06-23 368.75 406.25 362.50 393.75 0.3M
2021-06-22 361.25 362.50 345.00 356.25 0.1M
2021-06-21 375.00 377.50 360.00 365.00 0.1M
2021-06-18 378.75 387.50 370.00 378.75 0.1M
2021-06-17 375.00 386.25 372.50 383.75 0.1M
2021-06-16 362.65 387.50 357.50 381.25 0.1M
2021-06-15 378.75 382.50 360.00 361.25 0.1M
2021-06-14 383.75 400.00 377.50 378.75 0.1M
2021-06-11 406.25 407.50 383.75 392.50 0.1M
2021-06-10 445.00 451.25 392.50 393.75 0.2M
2021-06-09 393.75 437.50 392.50 422.50 0.3M
2021-06-08 387.50 398.75 380.00 395.00 0.1M
2021-06-07 361.25 386.25 357.50 385.00 0.2M
2021-06-04 371.25 372.50 355.00 357.50 0.1M
2021-06-03 395.00 395.00 365.00 365.00 0.3M
2021-06-02 380.63 407.50 370.00 401.25 0.3M
2021-06-01 363.75 388.75 357.50 375.00 0.3M
2021-05-28 373.75 385.00 360.00 360.00 0.1M
2021-05-27 365.00 375.00 353.75 375.00 0.2M
2021-05-26 342.75 375.00 342.50 362.50 0.2M
2021-05-25 345.00 355.00 341.25 343.75 0.1M
2021-05-24 343.90 351.25 328.75 347.50 0.1M
2021-05-21 347.50 351.25 338.75 343.75 0.1M
2021-05-20 352.50 352.50 338.75 350.00 0.1M
2021-05-19 333.75 353.75 328.75 348.75 0.1M
2021-05-18 340.00 377.50 326.25 353.75 0.3M
2021-05-17 323.75 360.00 310.00 360.00 0.2M
2021-05-14 303.75 313.75 296.25 307.50 0.1M
2021-05-13 321.56 324.75 288.75 296.25 0.1M
2021-05-12 313.75 326.25 310.00 312.50 0.1M
2021-05-11 286.25 331.88 280.00 322.50 0.1M
2021-05-10 327.50 328.75 303.75 303.75 0.1M
2021-05-07 328.75 342.50 326.25 330.00 0.1M
2021-05-06 342.50 345.00 318.75 332.50 0.1M
2021-05-05 336.25 358.75 330.00 341.25 0.1M
2021-05-04 340.00 342.25 310.00 326.25 0.2M
2021-05-03 372.50 378.13 352.50 353.75 0.1M
2021-04-30 368.75 390.63 363.75 367.50 0.1M
2021-04-29 393.75 395.00 365.00 387.50 0.1M
2021-04-28 350.00 390.00 340.63 388.75 0.2M
2021-04-27 365.00 365.00 346.25 351.25 0.1M
2021-04-26 340.00 357.50 332.50 356.25 0.1M
2021-04-23 318.75 335.00 311.25 331.25 0.1M
2021-04-22 340.00 342.50 316.25 322.50 0.1M
2021-04-21 285.00 330.00 278.75 328.75 0.2M
2021-04-20 291.25 304.38 281.25 295.00 0.1M
2021-04-19 293.75 305.00 281.25 293.75 0.2M
2021-04-16 302.75 314.38 288.75 298.75 0.2M
2021-04-15 346.25 348.75 307.50 315.00 0.3M
2021-04-14 359.38 368.75 340.63 342.50 0.3M
2021-04-13 345.00 347.50 332.50 338.75 0.1M
2021-04-12 362.50 363.75 331.25 341.25 0.2M
2021-04-09 376.25 380.00 365.00 368.75 0.1M
2021-04-08 378.94 383.75 370.00 382.50 0.1M
2021-04-07 380.25 405.00 373.75 378.75 0.2M
2021-04-06 368.75 395.00 360.00 391.25 0.2M
2021-04-05 398.75 401.25 363.75 381.25 0.3M
2021-04-01 421.25 427.50 378.75 395.00 0.4M
2021-03-31 366.25 372.50 353.75 365.00 0.2M
2021-03-30 351.54 362.50 335.00 360.00 0.1M
2021-03-29 348.75 360.00 340.00 350.00 0.1M
2021-03-26 350.00 353.75 331.25 348.75 0.1M
2021-03-25 310.00 356.25 303.75 350.00 0.2M
2021-03-24 365.00 365.00 328.75 332.50 0.2M
2021-03-23 377.16 377.50 351.25 352.50 0.2M
2021-03-22 388.75 403.75 382.50 385.00 0.2M
2021-03-19 375.00 387.50 356.25 385.00 0.2M
2021-03-18 391.25 403.75 367.50 371.25 0.2M
2021-03-17 370.00 411.25 362.50 406.25 0.3M
2021-03-16 408.75 410.00 376.25 383.75 0.2M
2021-03-15 425.98 426.25 402.50 412.50 0.1M
2021-03-12 405.00 423.75 397.50 420.00 0.1M
2021-03-11 408.75 433.75 400.00 430.00 0.2M
2021-03-10 428.26 428.75 383.75 400.00 0.2M
2021-03-09 390.00 416.25 367.50 405.00 0.3M
2021-03-08 364.54 381.25 345.63 352.50 0.2M
2021-03-05 370.16 371.25 295.00 356.25 0.3M
2021-03-04 380.00 389.38 331.25 357.50 0.4M
2021-03-03 411.25 423.75 393.75 398.75 0.2M
2021-03-02 471.25 472.50 406.25 422.50 0.2M
2021-03-01 430.00 486.25 420.00 453.75 0.3M
2021-02-26 406.25 413.75 378.75 398.75 0.2M
2021-02-25 431.25 437.50 387.50 397.50 0.2M
2021-02-24 443.75 453.75 416.25 431.25 0.2M
2021-02-23 381.25 421.25 338.75 403.75 0.4M
2021-02-22 493.75 503.75 431.25 441.25 0.3M
2021-02-19 498.75 518.75 470.00 481.88 0.2M
2021-02-18 482.50 503.75 463.75 466.25 0.3M
2021-02-17 553.75 555.00 490.00 510.00 0.3M
2021-02-16 601.25 610.00 547.50 558.75 0.2M
2021-02-12 575.00 602.50 535.00 577.50 0.3M
2021-02-11 628.75 630.00 581.25 593.75 0.3M
2021-02-10 662.50 671.25 607.50 620.00 0.3M
2021-02-09 673.75 676.25 640.00 660.63 0.3M
2021-02-08 631.25 681.25 630.00 678.75 0.3M
2021-02-05 688.75 691.25 607.50 618.13 0.5M
2021-02-04 570.00 665.00 556.25 661.25 0.7M
2021-02-03 548.75 591.25 545.00 552.50 0.3M
2021-02-02 568.13 568.75 510.00 543.75 0.4M
2021-02-01 509.09 593.13 496.25 542.50 0.8M
2021-01-29 498.75 517.50 475.00 483.75 0.2M
2021-01-28 525.00 560.00 476.25 496.25 0.4M
2021-01-27 447.50 572.50 440.00 513.75 0.7M
2021-01-26 530.00 531.25 473.75 482.50 0.5M
2021-01-25 478.75 518.75 440.00 505.00 0.8M
2021-01-22 388.13 442.50 386.25 433.75 0.4M
2021-01-21 402.50 403.75 381.25 397.50 0.2M
2021-01-20 425.00 425.00 392.50 408.75 0.2M
2021-01-19 408.13 430.00 383.75 417.50 0.4M
2021-01-15 458.75 460.00 383.75 397.50 0.7M
2021-01-14 355.00 455.00 352.50 412.50 1.1M
2021-01-13 359.06 365.00 337.50 338.75 0.3M
2021-01-12 365.64 372.50 341.25 360.00 0.3M
2021-01-11 381.25 421.25 352.50 360.00 0.6M
2021-01-08 433.75 486.25 375.00 394.38 1.4M
2021-01-07 292.50 375.00 290.00 372.50 0.8M
2021-01-06 297.50 316.49 265.00 273.75 0.5M
2021-01-05 267.50 296.25 258.75 292.50 0.4M
2021-01-04 250.00 268.75 237.50 257.50 0.2M