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
2022-12-30 20.63 21.75 19.50 20.50 0.1M
2022-12-29 18.03 20.50 18.00 20.25 0.1M
2022-12-28 18.75 18.75 17.75 18.03 0.0M
2022-12-27 19.61 19.78 18.13 18.14 0.1M
2022-12-23 20.00 20.00 18.94 19.14 0.1M
2022-12-22 21.25 21.25 19.00 19.31 0.1M
2022-12-21 22.88 23.01 21.25 21.38 0.1M
2022-12-20 25.00 25.18 22.85 23.13 0.0M
2022-12-19 26.25 26.28 23.98 24.23 0.1M
2022-12-16 26.25 27.11 25.96 26.24 0.1M
2022-12-15 26.03 26.56 25.75 26.25 0.0M
2022-12-14 26.70 26.70 25.13 26.51 0.1M
2022-12-13 26.78 29.38 25.13 25.14 0.1M
2022-12-12 26.00 26.85 25.00 26.28 0.0M
2022-12-09 25.63 26.24 25.48 25.71 0.0M
2022-12-08 26.28 26.66 25.31 25.50 0.0M
2022-12-07 27.00 27.38 25.29 25.50 0.1M
2022-12-06 28.40 28.40 26.25 26.40 0.1M
2022-12-05 29.70 30.63 27.50 27.80 0.0M
2022-12-02 28.74 29.73 28.25 29.25 0.0M
2022-12-01 29.15 29.45 28.13 28.69 0.0M
2022-11-30 29.63 29.71 27.50 27.50 0.1M
2022-11-29 30.00 30.00 28.75 28.75 0.0M
2022-11-28 30.00 30.88 28.75 29.21 0.1M
2022-11-25 30.16 31.00 29.64 30.29 0.0M
2022-11-23 30.25 32.50 29.88 30.48 0.0M
2022-11-22 30.88 31.25 29.88 29.88 0.0M
2022-11-21 33.10 33.63 30.00 30.88 0.0M
2022-11-18 32.50 33.75 32.13 33.10 0.0M
2022-11-17 32.50 32.50 30.00 30.91 0.1M
2022-11-16 35.54 35.99 32.53 32.81 0.1M
2022-11-15 35.01 36.25 34.44 35.25 0.0M
2022-11-14 32.39 34.88 31.89 34.43 0.1M
2022-11-11 29.55 33.90 28.81 32.05 0.1M
2022-11-10 28.35 30.50 27.71 28.78 0.1M
2022-11-09 29.00 29.38 25.81 27.14 0.1M
2022-11-08 31.38 31.53 28.10 29.00 0.1M
2022-11-07 33.76 34.35 31.19 31.38 0.1M
2022-11-04 33.73 34.35 32.50 33.71 0.0M
2022-11-03 36.05 36.88 32.81 33.73 0.1M
2022-11-02 35.55 36.68 33.88 35.00 0.1M
2022-11-01 37.50 39.31 34.38 34.99 0.1M
2022-10-31 33.85 38.13 33.41 38.13 0.1M
2022-10-28 31.86 33.58 31.35 32.90 0.1M
2022-10-27 35.45 37.11 31.51 31.86 0.1M
2022-10-26 40.00 41.75 35.28 36.25 0.2M
2022-10-25 43.84 46.88 38.44 39.01 0.4M
2022-10-24 32.33 34.75 31.88 34.75 0.0M
2022-10-21 31.23 33.13 30.78 32.29 0.1M
2022-10-20 31.25 33.75 30.00 30.71 0.1M
2022-10-19 30.05 32.41 29.13 30.94 0.1M
2022-10-18 29.45 31.25 28.11 30.00 0.0M
2022-10-17 27.25 29.45 26.46 29.13 0.1M
2022-10-14 26.34 26.88 25.50 26.59 0.1M
2022-10-13 26.79 27.00 25.31 26.06 0.1M
2022-10-12 25.88 26.74 25.00 26.74 0.1M
2022-10-11 28.13 28.13 25.38 25.88 0.1M
2022-10-10 32.50 32.53 27.50 28.13 0.1M
2022-10-07 33.63 33.75 31.26 32.00 0.1M
2022-10-06 32.50 35.38 32.50 34.08 0.1M
2022-10-05 36.11 36.13 32.39 32.86 0.1M
2022-10-04 33.43 36.25 32.38 35.94 0.1M
2022-10-03 35.00 35.24 31.50 32.50 0.1M
2022-09-30 37.96 38.24 34.38 34.38 0.1M
2022-09-29 41.43 42.09 36.25 36.88 0.1M
2022-09-28 41.13 42.49 40.29 41.86 0.1M
2022-09-27 43.38 43.75 40.88 41.18 0.1M
2022-09-26 45.13 46.49 41.26 41.26 0.1M
2022-09-23 46.25 46.35 43.31 43.81 0.0M
2022-09-22 48.75 48.81 45.63 46.38 0.1M
2022-09-21 51.99 52.81 48.13 50.00 0.1M
2022-09-20 57.00 57.43 51.25 51.31 0.0M
2022-09-19 61.25 62.50 56.25 56.25 0.1M
2022-09-16 61.36 63.75 60.01 63.75 0.0M
2022-09-15 66.25 67.11 62.50 64.19 0.0M
2022-09-14 61.25 67.78 60.40 67.78 0.1M
2022-09-13 63.50 63.75 59.75 62.46 0.0M
2022-09-12 67.88 67.88 63.76 64.03 0.1M
2022-09-09 65.99 68.75 64.48 67.06 0.1M
2022-09-08 72.36 72.36 67.50 70.61 0.1M
2022-09-07 73.75 75.18 69.08 69.08 0.0M
2022-09-06 82.05 83.75 73.88 75.20 0.1M
2022-09-02 72.50 76.25 72.50 75.88 0.0M
2022-09-01 73.45 73.75 70.00 72.50 0.0M
2022-08-31 73.75 75.00 72.50 74.05 0.0M
2022-08-30 79.35 79.65 74.76 75.26 0.0M
2022-08-29 74.00 84.93 73.75 79.35 0.0M
2022-08-26 78.55 78.75 73.85 75.09 0.0M
2022-08-25 75.00 78.36 75.00 77.49 0.0M
2022-08-24 78.75 78.76 75.63 75.88 0.0M
2022-08-23 73.84 80.00 72.50 78.78 0.0M
2022-08-22 76.28 76.28 73.75 73.83 0.0M
2022-08-19 80.00 80.71 75.50 76.28 0.0M
2022-08-18 83.89 84.28 80.69 81.63 0.0M
2022-08-17 85.00 85.84 83.25 84.60 0.0M
2022-08-16 87.50 87.76 85.00 85.50 0.0M
2022-08-15 88.75 90.00 87.50 88.51 0.0M
2022-08-12 86.81 90.00 86.31 88.83 0.0M
2022-08-11 87.33 89.99 85.00 85.99 0.0M
2022-08-10 87.33 88.03 85.63 86.70 0.0M
2022-08-09 88.75 89.81 84.50 84.65 0.0M
2022-08-08 91.23 91.85 88.83 91.06 0.0M
2022-08-05 90.00 91.71 86.91 88.75 0.0M
2022-08-04 91.35 93.75 90.24 90.25 0.0M
2022-08-03 90.00 93.46 87.54 92.38 0.0M
2022-08-02 86.25 91.30 85.18 90.59 0.0M
2022-08-01 86.25 87.49 85.01 87.36 0.0M
2022-07-29 81.64 87.36 81.25 85.19 0.0M
2022-07-28 85.00 87.34 80.31 82.88 0.0M
2022-07-27 81.88 83.75 80.10 83.00 0.0M
2022-07-26 86.09 86.25 81.25 81.61 0.0M
2022-07-25 88.75 88.75 84.38 86.88 0.0M
2022-07-22 89.96 89.98 86.25 87.50 0.0M
2022-07-21 92.50 93.10 87.49 90.88 0.0M
2022-07-20 92.30 96.25 91.25 95.63 0.0M
2022-07-19 87.48 91.16 87.48 88.76 0.0M
2022-07-18 90.00 93.41 87.50 87.56 0.0M
2022-07-15 86.25 91.24 86.25 89.04 0.0M
2022-07-14 86.25 88.69 85.59 87.75 0.0M
2022-07-13 83.81 87.81 83.75 87.05 0.0M
2022-07-12 85.91 89.81 85.13 87.50 0.0M
2022-07-11 90.00 90.00 85.21 86.50 0.0M
2022-07-08 87.88 93.65 87.88 91.05 0.0M
2022-07-07 86.25 94.11 86.25 92.33 0.0M
2022-07-06 80.63 88.71 80.63 86.64 0.1M
2022-07-05 77.05 83.08 75.91 82.19 0.1M
2022-07-01 83.75 86.25 76.25 78.56 0.1M
2022-06-30 85.19 86.23 82.60 82.83 0.0M
2022-06-29 88.75 90.11 84.14 86.73 0.0M
2022-06-28 88.75 90.64 85.93 89.40 0.1M
2022-06-27 100.00 100.00 87.50 88.50 0.1M
2022-06-24 105.13 107.50 96.61 97.03 0.5M
2022-06-23 100.56 111.36 100.16 107.50 0.1M
2022-06-22 84.94 99.60 83.78 97.78 0.1M
2022-06-21 87.75 91.24 83.65 85.46 0.1M
2022-06-17 85.40 90.00 83.76 87.21 0.0M
2022-06-16 81.28 86.11 80.00 83.40 0.0M
2022-06-15 78.13 86.03 77.50 85.00 0.0M
2022-06-14 80.01 85.00 78.64 80.40 0.0M
2022-06-13 81.25 84.80 78.81 79.78 0.0M
2022-06-10 88.88 93.13 84.28 88.53 0.0M
2022-06-09 93.75 93.94 87.89 91.93 0.0M
2022-06-08 82.76 93.75 82.63 93.50 0.1M
2022-06-07 72.31 86.96 70.64 85.10 0.1M
2022-06-06 76.25 76.81 71.50 72.14 0.1M
2022-06-03 77.50 78.23 73.83 76.25 0.1M
2022-06-02 77.38 79.08 76.26 78.61 0.1M
2022-06-01 78.74 80.74 75.33 76.38 0.0M
2022-05-31 81.81 82.63 73.85 75.00 0.1M
2022-05-27 73.75 79.36 73.75 79.04 0.1M
2022-05-26 69.63 74.70 69.13 73.40 0.1M
2022-05-25 66.25 70.29 65.44 69.11 0.0M
2022-05-24 68.48 69.60 65.00 66.98 0.0M
2022-05-23 72.50 74.53 68.38 70.18 0.0M
2022-05-20 78.75 78.75 70.01 71.56 0.1M
2022-05-19 73.80 78.75 72.75 75.13 0.0M
2022-05-18 77.50 78.65 72.50 74.03 0.0M
2022-05-17 77.46 80.00 75.01 77.03 0.0M
2022-05-16 78.04 79.83 73.78 74.06 0.0M
2022-05-13 70.65 78.75 70.65 77.94 0.0M
2022-05-12 63.90 71.60 63.39 67.76 0.0M
2022-05-11 69.28 72.49 66.31 66.39 0.0M
2022-05-10 71.88 73.38 68.71 70.33 0.0M
2022-05-09 77.50 78.75 69.73 70.23 0.0M
2022-05-06 85.00 85.55 73.75 79.81 0.0M
2022-05-05 88.86 89.38 83.75 84.89 0.0M
2022-05-04 87.50 91.25 83.99 91.13 0.0M
2022-05-03 88.98 91.89 86.29 88.75 0.0M
2022-05-02 87.50 90.98 85.34 90.24 0.0M
2022-04-29 91.25 96.25 89.00 89.90 0.0M
2022-04-28 90.80 94.66 88.13 93.00 0.0M
2022-04-27 91.14 93.75 89.38 90.75 0.0M
2022-04-26 94.44 95.44 87.69 88.13 0.0M
2022-04-25 95.00 98.61 94.00 95.49 0.0M
2022-04-22 98.13 101.18 95.03 95.21 0.0M
2022-04-21 101.25 105.00 96.25 97.06 0.1M
2022-04-20 105.50 105.50 100.00 101.26 0.1M
2022-04-19 105.04 108.63 103.84 104.53 0.0M
2022-04-18 108.75 109.85 103.75 104.10 0.0M
2022-04-14 112.48 113.40 108.75 110.34 0.1M
2022-04-13 113.60 114.88 108.38 111.18 0.0M
2022-04-12 116.30 117.66 107.89 108.64 0.1M
2022-04-11 115.36 118.44 110.00 116.85 0.0M
2022-04-08 121.26 121.26 112.80 114.29 0.0M
2022-04-07 126.25 129.89 116.25 119.86 0.1M
2022-04-06 132.50 132.50 125.00 130.00 0.1M
2022-04-05 141.25 142.50 131.25 135.00 0.1M
2022-04-04 131.25 143.75 130.40 141.25 0.1M
2022-04-01 138.75 138.75 125.00 131.25 0.1M
2022-03-31 130.00 140.00 126.25 140.00 0.1M
2022-03-30 135.00 141.25 130.00 130.00 0.1M
2022-03-29 119.85 130.00 118.78 130.00 0.1M
2022-03-28 117.04 118.76 113.75 118.76 0.0M
2022-03-25 117.50 117.51 112.75 114.75 0.0M
2022-03-24 120.51 121.16 113.93 118.06 0.0M
2022-03-23 119.91 124.96 117.05 118.15 0.0M
2022-03-22 117.74 122.50 117.61 120.88 0.0M
2022-03-21 123.83 127.50 107.14 116.84 0.1M
2022-03-18 126.25 130.00 122.51 124.85 0.1M
2022-03-17 114.93 126.25 112.05 126.25 0.0M
2022-03-16 106.13 116.25 104.38 115.93 0.1M
2022-03-15 103.75 107.50 100.15 106.38 0.0M
2022-03-14 112.50 114.75 101.35 102.48 0.1M
2022-03-11 120.00 122.50 110.05 110.34 0.0M
2022-03-10 120.01 122.84 116.25 119.00 0.0M
2022-03-09 117.50 127.50 117.50 124.25 0.0M
2022-03-08 113.31 122.11 107.50 116.25 0.0M
2022-03-07 113.08 117.40 110.63 112.79 0.0M
2022-03-04 116.13 118.43 110.76 112.83 0.0M
2022-03-03 126.25 126.25 115.00 116.48 0.0M
2022-03-02 121.39 127.50 121.38 124.69 0.0M
2022-03-01 130.00 131.88 119.38 121.34 0.0M
2022-02-28 118.75 133.75 118.74 131.25 0.1M
2022-02-25 121.01 121.98 115.69 118.84 0.0M
2022-02-24 105.00 121.25 102.50 120.80 0.1M
2022-02-23 118.49 118.73 111.25 111.30 0.0M
2022-02-22 117.44 124.88 114.36 115.05 0.1M
2022-02-18 127.50 130.00 121.25 124.29 0.1M
2022-02-17 137.50 137.50 126.25 127.50 0.0M
2022-02-16 135.00 138.75 132.50 136.25 0.0M
2022-02-15 127.50 139.38 127.50 138.75 0.1M
2022-02-14 127.50 131.25 123.49 124.38 0.0M
2022-02-11 136.25 140.00 126.25 127.50 0.1M
2022-02-10 127.50 141.25 127.50 132.50 0.1M
2022-02-09 131.25 135.00 129.35 133.75 0.1M
2022-02-08 127.50 131.15 125.00 130.00 0.0M
2022-02-07 128.75 132.50 125.00 127.50 0.0M
2022-02-04 123.05 127.50 120.31 126.25 0.0M
2022-02-03 123.75 129.38 119.45 121.38 0.0M
2022-02-02 139.56 140.00 127.50 127.50 0.0M
2022-02-01 133.75 140.00 127.50 138.75 0.1M
2022-01-31 123.75 135.00 121.25 133.75 0.1M
2022-01-28 114.75 118.21 108.75 114.11 0.0M
2022-01-27 125.38 126.25 111.25 112.33 0.0M
2022-01-26 128.41 131.25 119.21 120.44 0.1M
2022-01-25 127.13 131.25 123.75 124.99 0.1M
2022-01-24 113.75 124.59 110.00 122.63 0.1M
2022-01-21 127.50 130.00 118.75 122.93 0.1M
2022-01-20 135.00 140.00 126.25 127.50 0.1M
2022-01-19 141.15 142.50 131.25 131.25 0.1M
2022-01-18 144.14 148.75 137.50 138.75 0.1M
2022-01-14 140.88 148.75 137.50 146.25 0.1M
2022-01-13 147.50 150.00 140.00 140.00 0.1M
2022-01-12 148.75 152.50 142.50 143.75 0.0M
2022-01-11 143.50 152.50 142.50 147.50 0.0M
2022-01-10 148.75 148.75 140.00 145.00 0.1M
2022-01-07 152.50 155.96 145.24 150.00 0.0M
2022-01-06 151.31 157.50 146.25 155.00 0.0M
2022-01-05 161.25 167.50 147.81 150.00 0.1M
2022-01-04 177.50 181.25 162.50 165.00 0.1M
2022-01-03 152.50 173.75 150.01 172.50 0.1M