IDT

IDT
🏛️ usa →
64.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 62.33 62.33 62.33 62.33 1.4K
09:38 62.33 62.33 62.33 62.33 0.9K
09:43 62.33 62.33 62.33 62.33 0.3K
09:45 62.09 62.11 62.09 62.11 1.3K
09:46 61.99 61.99 61.99 61.99 1.7K
09:57 62.52 62.52 62.34 62.34 2.8K
10:01 62.42 62.42 62.42 62.42 7.7K
10:03 63.15 63.15 63.15 63.15 6.7K
10:09 62.57 62.57 62.57 62.57 0.3K
10:14 62.26 62.26 62.26 62.26 0.8K
10:17 62.21 62.21 62.21 62.21 0.6K
10:18 62.06 62.06 62.06 62.06 0.2K
10:22 62.05 62.05 62.05 62.05 1.8K
10:44 62.21 62.21 62.21 62.21 0.4K
10:47 62.00 62.00 62.00 62.00 1.2K
10:54 61.95 61.95 61.95 61.95 1.6K
11:08 61.79 61.79 61.79 61.79 0.4K
11:12 61.90 61.90 61.90 61.90 1.8K
11:20 62.08 62.08 62.08 62.08 1.8K
11:27 61.97 61.97 61.97 61.97 0.5K
11:31 62.07 62.07 62.07 62.07 1.0K
11:34 62.14 62.19 62.14 62.19 0.7K
11:35 62.16 62.16 62.16 62.16 1.2K
11:40 62.16 62.16 62.16 62.16 3.4K
12:03 62.03 62.03 62.03 62.03 0.3K
12:08 62.17 62.20 62.17 62.20 0.7K
12:09 62.10 62.10 62.10 62.10 0.8K
12:17 62.16 62.16 62.16 62.16 1.6K
12:25 62.25 62.25 62.25 62.25 0.7K
12:26 62.35 62.35 62.35 62.35 5.5K
12:27 62.37 62.37 62.37 62.37 1.2K
12:33 62.31 62.31 62.31 62.31 1.7K
12:38 62.23 62.23 62.23 62.23 1.7K
12:48 62.27 62.27 62.27 62.27 0.4K
12:51 62.23 62.23 62.23 62.23 1.1K
12:59 62.15 62.15 62.15 62.15 0.4K
13:00 62.15 62.15 62.15 62.15 0.6K
13:06 62.20 62.20 62.20 62.20 0.5K
13:11 62.20 62.20 62.20 62.20 0.3K
13:12 62.40 62.40 62.40 62.40 2.0K
13:18 62.44 62.44 62.44 62.44 0.3K
13:20 62.44 62.44 62.44 62.44 1.1K
13:29 62.43 62.43 62.43 62.43 0.1K
13:30 62.44 62.44 62.44 62.44 0.1K
13:31 62.44 62.44 62.42 62.42 2.5K
13:34 62.24 62.24 62.24 62.24 0.8K
13:37 62.29 62.29 62.29 62.29 0.6K
13:38 62.19 62.19 62.19 62.19 0.8K
13:56 62.18 62.18 62.18 62.18 3.7K
14:35 62.25 62.25 62.25 62.25 1.8K
14:38 62.33 62.33 62.33 62.33 0.1K
14:39 62.12 62.12 62.12 62.12 1.3K
14:49 62.34 62.34 62.34 62.34 1.1K
14:53 62.33 62.33 62.33 62.33 0.2K
14:54 62.39 62.39 62.39 62.39 0.7K
14:55 62.42 62.46 62.42 62.46 1.5K
14:56 62.53 62.53 62.53 62.53 1.6K
15:00 62.42 62.42 62.42 62.42 1.4K
15:01 62.28 62.28 62.28 62.28 0.5K
15:04 62.39 62.39 62.39 62.39 1.0K
15:06 62.39 62.39 62.39 62.39 1.5K
15:18 62.33 62.33 62.33 62.33 1.0K
15:26 62.41 62.51 62.41 62.51 2.6K
15:30 62.51 62.51 62.51 62.51 2.1K
15:40 62.56 62.56 62.56 62.56 1.5K
15:44 62.51 62.51 62.51 62.51 0.5K
15:45 62.49 62.49 62.49 62.49 0.9K
15:46 62.50 62.50 62.42 62.42 2.9K
15:47 62.50 62.50 62.50 62.50 3.6K
15:52 62.62 62.62 62.53 62.53 1.2K
15:53 62.48 62.50 62.48 62.50 0.6K
15:54 62.52 62.52 62.52 62.52 1.9K
15:56 62.52 62.52 62.52 62.52 3.1K
15:57 62.61 62.61 62.57 62.57 2.7K
15:58 62.57 62.58 62.56 62.56 3.1K
15:59 62.58 62.58 62.57 62.57 26.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 62.85 64.47 62.20 64.13 0.2M
2025-09-26 62.14 63.16 61.79 62.57 0.1M
2025-09-25 61.70 62.63 61.23 61.75 0.2M
2025-09-24 66.27 66.27 61.02 61.78 0.3M
2025-09-23 68.18 68.50 65.98 66.03 0.2M
2025-09-22 66.78 68.86 66.61 68.30 0.2M
2025-09-19 68.08 68.49 66.11 66.93 0.9M
2025-09-18 66.83 68.19 66.66 67.91 0.2M
2025-09-17 66.54 68.43 66.33 66.74 0.2M
2025-09-16 66.39 66.97 65.84 66.34 0.1M
2025-09-15 66.44 69.15 65.86 66.44 0.2M
2025-09-12 65.32 66.34 64.82 66.34 0.1M
2025-09-11 64.26 65.90 63.99 65.48 0.2M
2025-09-10 65.09 65.18 63.51 64.21 0.1M
2025-09-09 65.44 66.23 64.75 65.41 0.1M
2025-09-08 64.90 65.68 64.25 65.42 0.1M
2025-09-05 65.00 65.85 63.74 64.90 0.1M
2025-09-04 65.24 65.70 64.16 65.00 0.1M
2025-09-03 64.00 64.97 63.72 64.94 0.1M
2025-09-02 63.71 64.76 63.21 64.06 0.1M
2025-08-29 64.72 65.03 63.80 64.07 0.2M
2025-08-28 63.52 65.15 63.16 64.77 0.1M
2025-08-27 62.69 63.44 62.46 63.44 0.1M
2025-08-26 63.00 63.86 62.45 62.69 0.1M
2025-08-25 63.29 63.87 62.84 63.18 0.1M
2025-08-22 62.67 64.03 62.59 63.32 0.2M
2025-08-21 61.63 63.24 61.63 62.28 0.1M
2025-08-20 62.47 63.08 61.97 62.02 0.1M
2025-08-19 62.41 62.96 62.03 62.60 0.1M
2025-08-18 61.80 62.99 61.48 62.47 0.1M
2025-08-15 62.72 62.88 61.67 61.80 0.1M
2025-08-14 62.85 63.10 61.83 62.63 0.1M
2025-08-13 61.86 63.74 61.46 63.13 0.2M
2025-08-12 59.72 61.80 59.22 61.28 0.2M
2025-08-11 60.29 61.05 56.53 59.12 0.3M
2025-08-08 60.55 61.28 60.07 60.27 0.1M
2025-08-07 60.00 60.28 58.46 60.28 0.1M
2025-08-06 59.31 60.11 58.80 59.73 0.1M
2025-08-05 59.13 59.25 58.49 59.20 0.1M
2025-08-04 58.27 59.29 57.99 59.29 0.2M
2025-08-01 58.80 59.30 57.37 58.08 0.1M
2025-07-31 58.39 59.43 58.20 58.91 0.1M
2025-07-30 57.60 58.83 57.60 58.19 0.1M
2025-07-29 57.50 58.13 57.15 57.74 0.1M
2025-07-28 57.23 57.58 56.69 57.36 0.1M
2025-07-25 57.39 57.63 56.75 57.13 0.1M
2025-07-24 56.92 57.88 55.81 57.41 0.2M
2025-07-23 56.59 57.19 56.33 57.07 0.1M
2025-07-22 57.59 57.71 56.68 56.68 0.1M
2025-07-21 56.15 57.81 56.15 57.51 0.2M
2025-07-18 56.96 57.18 56.12 56.31 0.2M
2025-07-17 57.65 59.67 56.69 56.84 0.2M
2025-07-16 58.89 59.25 57.61 57.80 0.2M
2025-07-15 58.85 59.17 57.65 58.90 0.3M
2025-07-14 59.67 60.05 58.68 58.97 0.2M
2025-07-11 62.64 62.64 59.82 59.89 0.2M
2025-07-10 64.68 65.21 61.98 62.48 0.3M
2025-07-09 65.92 66.27 64.68 64.68 0.3M
2025-07-08 68.47 68.74 64.71 65.83 0.3M
2025-07-07 70.90 71.05 68.58 68.66 0.2M
2025-07-03 70.24 71.12 69.76 69.79 0.1M
2025-07-02 69.00 70.13 68.00 69.88 0.2M
2025-07-01 68.50 69.61 68.48 69.00 0.1M
2025-06-30 67.97 69.00 67.35 68.32 0.2M
2025-06-27 68.15 68.15 67.08 67.99 0.3M
2025-06-26 66.83 67.30 65.98 67.19 0.2M
2025-06-25 66.47 67.01 65.82 66.75 0.2M
2025-06-24 66.16 66.97 65.18 66.47 0.1M
2025-06-23 64.88 66.11 64.23 66.07 0.2M
2025-06-20 66.48 66.70 63.97 64.45 0.9M
2025-06-18 67.17 67.35 65.27 66.08 0.3M
2025-06-17 66.76 68.15 66.25 67.28 0.3M
2025-06-16 66.61 67.78 66.24 67.26 0.2M
2025-06-13 64.89 66.06 64.35 66.05 0.3M
2025-06-12 65.99 66.45 64.16 64.76 0.3M
2025-06-11 65.33 67.04 65.06 66.06 0.3M
2025-06-10 64.95 65.45 63.61 64.86 0.2M
2025-06-09 69.01 69.59 64.12 64.98 0.4M
2025-06-06 59.99 69.67 59.99 68.62 0.4M
2025-06-05 58.97 60.31 58.78 59.99 0.3M
2025-06-04 58.97 59.08 58.21 58.86 0.2M
2025-06-03 60.42 60.57 57.15 58.99 0.2M
2025-06-02 61.57 61.71 60.07 60.43 0.3M
2025-05-30 62.31 62.97 61.40 61.59 0.1M
2025-05-29 62.24 62.68 61.52 62.33 0.1M
2025-05-28 62.14 62.46 61.40 61.89 0.1M
2025-05-27 61.30 62.40 61.11 62.03 0.2M
2025-05-23 60.66 61.71 60.25 60.96 0.1M
2025-05-22 60.59 61.57 60.26 61.07 0.1M
2025-05-21 61.08 61.73 60.45 60.65 0.2M
2025-05-20 62.13 62.53 61.34 61.75 0.2M
2025-05-19 60.53 62.13 60.33 62.13 0.1M
2025-05-16 59.15 60.91 58.67 60.82 0.2M
2025-05-15 57.61 59.43 57.61 59.13 0.2M
2025-05-14 57.59 57.95 57.03 57.58 0.1M
2025-05-13 58.00 58.56 57.27 57.74 0.2M
2025-05-12 56.57 58.29 56.46 57.80 0.2M
2025-05-09 53.46 55.50 53.46 55.44 0.2M
2025-05-08 53.04 54.13 52.90 53.58 0.2M
2025-05-07 53.26 53.83 52.64 52.92 0.1M
2025-05-06 51.84 52.94 51.61 52.82 0.1M
2025-05-05 52.27 53.05 51.99 52.25 0.1M
2025-05-02 51.54 52.62 51.43 52.44 0.1M
2025-05-01 50.25 51.36 49.67 50.89 0.1M
2025-04-30 49.64 50.34 49.02 50.25 0.1M
2025-04-29 49.34 50.00 48.94 49.80 0.1M
2025-04-28 48.72 49.91 48.33 49.48 0.1M
2025-04-25 49.26 49.26 48.41 48.81 0.1M
2025-04-24 49.24 50.38 48.81 49.52 0.1M
2025-04-23 49.14 49.89 48.82 49.18 0.1M
2025-04-22 48.07 48.79 47.67 48.41 0.1M
2025-04-21 48.68 48.68 47.20 47.78 0.1M
2025-04-17 49.09 49.98 49.05 49.32 0.1M
2025-04-16 49.21 49.81 48.54 49.00 0.1M
2025-04-15 48.89 49.55 48.65 49.09 0.1M
2025-04-14 49.36 50.58 48.82 49.23 0.1M
2025-04-11 48.00 49.31 47.20 48.71 0.1M
2025-04-10 47.97 48.25 46.71 47.72 0.1M
2025-04-09 46.01 49.10 45.35 48.52 0.2M
2025-04-08 47.95 48.12 46.00 46.41 0.1M
2025-04-07 47.00 49.85 46.50 47.27 0.1M
2025-04-04 49.83 50.18 47.67 48.93 0.1M
2025-04-03 51.16 51.90 46.12 50.90 0.1M
2025-04-02 52.09 53.42 51.64 52.29 0.1M
2025-04-01 51.31 52.88 50.55 52.60 0.1M
2025-03-31 51.87 52.36 51.24 51.31 0.1M
2025-03-28 52.69 52.69 51.37 51.82 0.1M
2025-03-27 52.50 53.00 51.63 52.65 0.1M
2025-03-26 51.96 52.71 51.96 52.27 0.1M
2025-03-25 52.23 52.74 51.62 51.82 0.1M
2025-03-24 50.64 52.25 50.54 52.23 0.2M
2025-03-21 50.47 50.90 49.79 50.52 0.2M
2025-03-20 49.94 51.06 49.94 50.95 0.1M
2025-03-19 50.07 51.24 49.76 50.45 0.1M
2025-03-18 48.21 50.42 47.16 50.32 0.3M
2025-03-17 47.56 49.35 46.98 48.83 0.2M
2025-03-14 47.55 47.73 46.39 46.78 0.2M
2025-03-13 49.26 49.56 47.01 47.55 0.1M
2025-03-12 49.71 49.71 48.16 49.00 0.1M
2025-03-11 50.04 50.04 48.16 49.40 0.1M
2025-03-10 50.37 51.50 49.60 50.11 0.2M
2025-03-07 47.32 52.47 47.32 50.89 0.3M
2025-03-06 45.79 46.60 45.50 46.19 0.1M
2025-03-05 47.30 47.41 45.07 46.51 0.1M
2025-03-04 46.92 47.45 46.72 46.98 0.1M
2025-03-03 48.33 48.54 46.98 47.03 0.1M
2025-02-28 48.67 48.75 48.21 48.56 0.2M
2025-02-27 48.84 49.27 48.55 48.57 0.1M
2025-02-26 49.60 49.93 48.97 49.12 0.0M
2025-02-25 49.50 50.50 49.27 49.77 0.1M
2025-02-24 48.81 49.47 48.75 49.30 0.1M
2025-02-21 49.99 50.06 48.61 48.62 0.1M
2025-02-20 48.65 49.75 48.45 49.51 0.1M
2025-02-19 48.65 49.21 48.50 49.11 0.1M
2025-02-18 48.60 48.95 48.60 48.83 0.0M
2025-02-14 48.81 49.00 48.44 48.60 0.1M
2025-02-13 47.82 48.91 47.79 48.85 0.1M
2025-02-12 47.50 47.93 47.42 47.68 0.1M
2025-02-11 47.74 48.10 47.28 48.08 0.0M
2025-02-10 48.40 48.81 47.90 47.96 0.0M
2025-02-07 47.84 48.58 47.77 48.12 0.1M
2025-02-06 48.24 49.07 47.98 48.09 0.1M
2025-02-05 47.45 48.20 47.45 48.12 0.0M
2025-02-04 47.10 47.68 47.10 47.42 0.0M
2025-02-03 46.48 47.32 46.37 47.19 0.0M
2025-01-31 47.39 47.85 46.96 47.18 0.1M
2025-01-30 47.26 47.73 46.84 47.50 0.0M
2025-01-29 47.28 47.46 46.97 47.11 0.0M
2025-01-28 47.27 47.72 47.18 47.50 0.0M
2025-01-27 47.54 48.27 47.24 47.27 0.1M
2025-01-24 47.11 47.60 46.93 47.46 0.0M
2025-01-23 47.69 48.18 47.01 47.26 0.1M
2025-01-22 47.59 48.18 47.52 47.93 0.1M
2025-01-21 48.46 49.03 47.82 47.93 0.1M
2025-01-17 47.88 48.07 47.43 48.07 0.1M
2025-01-16 48.10 48.51 47.53 47.53 0.1M
2025-01-15 47.75 48.37 47.57 48.04 0.1M
2025-01-14 46.22 47.11 46.00 47.09 0.1M
2025-01-13 45.27 46.12 45.27 46.04 0.1M
2025-01-10 45.40 45.86 44.77 45.71 0.1M
2025-01-08 45.44 46.15 45.28 46.02 0.1M
2025-01-07 46.95 47.06 45.56 45.68 0.1M
2025-01-06 47.84 48.00 46.84 46.87 0.1M
2025-01-03 47.13 47.98 46.97 47.76 0.1M
2025-01-02 47.54 48.06 47.03 47.07 0.1M