Integral Acquisition 1

INTE
🏛️ usa →
10.41
Last Update: 2025-09-10
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
2022-12-29 10.12 10.12 10.11 10.11 0.0M
2022-12-28 10.10 10.11 10.10 10.11 0.0M
2022-12-27 10.06 10.09 10.06 10.09 0.0M
2022-12-23 10.07 10.07 10.07 10.07 0.0M
2022-12-22 10.03 10.03 10.03 10.03 0.0M
2022-12-19 10.13 10.13 10.13 10.13 0.0M
2022-12-16 10.04 10.04 10.04 10.04 0.0M
2022-12-15 10.04 10.04 10.04 10.04 0.0M
2022-12-12 10.04 10.04 10.04 10.04 0.2M
2022-12-08 10.04 10.04 10.04 10.04 0.0M
2022-12-07 10.04 10.04 10.04 10.04 0.0M
2022-12-06 10.05 10.05 10.04 10.04 0.2M
2022-12-05 10.05 10.05 10.04 10.05 0.0M
2022-12-02 10.06 10.06 10.04 10.05 0.1M
2022-12-01 10.05 10.06 10.04 10.04 0.0M
2022-11-30 10.05 10.05 10.05 10.05 0.0M
2022-11-29 10.04 10.06 10.04 10.06 0.0M
2022-11-28 10.03 10.05 10.03 10.05 0.0M
2022-11-25 10.02 10.02 10.02 10.02 0.0M
2022-11-16 10.00 10.00 10.00 10.00 0.5M
2022-11-15 9.99 10.02 9.99 10.00 0.0M
2022-11-14 10.02 10.02 9.99 9.99 0.0M
2022-11-11 9.99 9.99 9.99 9.99 0.0M
2022-11-10 10.00 10.02 10.00 10.02 0.0M
2022-11-08 10.00 10.00 10.00 10.00 0.0M
2022-11-03 10.00 10.00 10.00 10.00 0.1M
2022-11-02 10.00 10.00 10.00 10.00 0.1M
2022-11-01 10.00 10.00 9.99 10.00 0.0M
2022-10-28 9.97 9.97 9.97 9.97 0.0M
2022-10-27 9.97 9.97 9.97 9.97 0.0M
2022-10-26 9.97 9.97 9.97 9.97 0.0M
2022-10-25 9.95 9.95 9.95 9.95 0.0M
2022-10-19 9.96 9.96 9.95 9.95 0.0M
2022-10-18 10.01 10.01 10.01 10.01 0.0M
2022-10-17 10.01 10.01 10.01 10.01 0.0M
2022-10-14 9.97 9.97 9.97 9.97 0.0M
2022-10-13 9.93 9.93 9.93 9.93 0.0M
2022-10-12 9.92 9.93 9.92 9.93 0.0M
2022-10-06 9.92 9.92 9.92 9.92 0.0M
2022-10-04 9.91 9.91 9.91 9.91 0.0M
2022-10-03 9.90 9.93 9.90 9.93 0.0M
2022-09-30 9.93 9.93 9.93 9.93 0.0M
2022-09-29 9.90 9.90 9.90 9.90 0.0M
2022-09-28 9.93 9.93 9.93 9.93 0.0M
2022-09-27 9.93 9.93 9.93 9.93 0.0M
2022-09-26 9.91 9.91 9.89 9.91 0.1M
2022-09-23 9.90 9.90 9.90 9.90 0.0M
2022-09-22 9.93 9.93 9.93 9.93 0.1M
2022-09-21 9.95 9.95 9.92 9.92 0.0M
2022-09-20 9.92 9.92 9.92 9.92 0.0M
2022-09-19 9.92 9.93 9.90 9.92 0.0M
2022-09-16 9.92 9.92 9.92 9.92 0.0M
2022-09-14 9.93 9.93 9.93 9.93 0.0M
2022-09-13 9.93 9.93 9.93 9.93 0.0M
2022-09-12 9.91 9.91 9.91 9.91 0.0M
2022-09-09 9.93 9.93 9.92 9.92 0.0M
2022-09-02 9.93 9.93 9.93 9.93 0.0M
2022-09-01 9.93 9.94 9.90 9.90 0.0M
2022-08-29 9.90 9.90 9.90 9.90 0.0M
2022-08-26 9.91 9.91 9.90 9.90 0.0M
2022-08-24 9.93 9.93 9.92 9.93 0.0M
2022-08-23 9.93 9.93 9.91 9.93 0.0M
2022-08-22 9.89 9.93 9.89 9.93 0.0M
2022-08-19 9.90 9.90 9.90 9.90 0.0M
2022-08-18 9.96 9.96 9.96 9.96 0.0M
2022-08-16 9.94 9.95 9.94 9.95 0.0M
2022-08-15 9.95 9.95 9.95 9.95 0.0M
2022-08-12 9.95 9.95 9.94 9.95 0.0M
2022-08-11 9.94 9.94 9.94 9.94 0.0M
2022-08-10 9.96 9.96 9.93 9.94 0.0M
2022-08-09 9.93 9.94 9.93 9.93 0.0M
2022-08-08 9.93 9.93 9.93 9.93 0.0M
2022-08-05 9.93 9.93 9.93 9.93 0.0M
2022-08-03 9.95 9.95 9.93 9.93 0.0M
2022-08-02 9.95 9.95 9.95 9.95 0.0M
2022-08-01 9.93 9.93 9.93 9.93 0.1M
2022-07-29 9.91 9.91 9.91 9.91 0.0M
2022-07-27 9.91 9.92 9.91 9.92 0.2M
2022-07-26 9.93 9.93 9.90 9.91 0.0M
2022-07-25 9.92 9.92 9.90 9.91 0.0M
2022-07-22 9.90 9.92 9.90 9.91 0.0M
2022-07-21 9.92 9.92 9.92 9.92 0.0M
2022-07-19 9.92 9.92 9.92 9.92 0.0M
2022-07-18 9.94 9.94 9.90 9.90 0.0M
2022-07-14 9.88 9.90 9.88 9.88 0.0M
2022-07-13 9.88 9.88 9.88 9.88 0.0M
2022-07-12 9.90 9.90 9.89 9.89 0.0M
2022-07-11 9.91 9.92 9.91 9.92 0.0M
2022-07-06 9.89 9.91 9.89 9.89 0.2M
2022-07-01 9.94 9.94 9.94 9.94 0.0M
2022-06-27 9.88 9.88 9.88 9.88 0.0M
2022-06-24 9.91 9.91 9.91 9.91 0.0M
2022-06-21 9.87 9.87 9.87 9.87 0.0M
2022-06-17 9.87 9.87 9.86 9.87 0.0M
2022-06-15 9.85 9.85 9.85 9.85 0.0M
2022-06-14 9.86 9.86 9.85 9.85 0.0M
2022-06-09 9.87 9.87 9.87 9.87 0.0M
2022-06-06 9.94 9.94 9.94 9.94 0.0M
2022-06-03 9.84 9.85 9.84 9.85 0.0M
2022-06-02 9.85 9.85 9.85 9.85 0.1M
2022-05-31 9.88 9.91 9.88 9.91 0.0M
2022-05-27 9.89 9.89 9.88 9.88 0.0M
2022-05-23 9.83 9.85 9.83 9.85 0.0M
2022-05-19 9.83 9.83 9.83 9.83 0.0M
2022-05-18 9.85 9.85 9.83 9.83 0.0M
2022-05-16 9.84 9.84 9.79 9.79 0.0M
2022-05-13 9.88 9.88 9.88 9.88 0.0M
2022-05-10 9.88 9.88 9.88 9.88 0.0M
2022-05-09 9.88 9.91 9.88 9.89 0.0M
2022-05-06 9.88 9.88 9.88 9.88 0.0M
2022-05-04 9.88 9.88 9.88 9.88 0.0M
2022-05-02 9.87 9.88 9.87 9.88 0.1M
2022-04-29 9.89 9.89 9.88 9.88 0.0M
2022-04-28 9.89 9.89 9.88 9.88 0.0M
2022-04-27 9.94 9.94 9.94 9.94 0.0M
2022-04-25 9.92 9.95 9.89 9.95 0.0M
2022-04-22 9.94 9.94 9.94 9.94 0.0M
2022-04-18 9.90 9.93 9.88 9.91 0.5M
2022-04-14 9.88 9.88 9.88 9.88 0.0M
2022-04-12 9.91 9.91 9.86 9.86 0.4M
2022-04-11 9.86 9.91 9.86 9.89 0.0M
2022-04-08 9.88 9.88 9.88 9.88 0.0M
2022-04-05 9.92 9.92 9.92 9.92 0.0M
2022-04-04 9.91 9.92 9.91 9.92 0.0M
2022-04-01 9.90 9.90 9.90 9.90 0.0M
2022-03-31 9.90 9.90 9.90 9.90 0.0M
2022-03-30 9.88 9.88 9.88 9.88 0.0M
2022-03-29 9.84 9.89 9.84 9.87 0.0M
2022-03-28 9.88 9.88 9.87 9.87 0.0M
2022-03-25 9.82 9.87 9.82 9.86 0.0M
2022-03-24 9.87 9.87 9.87 9.87 0.0M
2022-03-23 9.87 9.88 9.82 9.88 0.0M
2022-03-21 9.87 9.87 9.87 9.87 0.0M
2022-03-17 9.90 9.90 9.90 9.90 0.0M
2022-03-11 9.81 9.87 9.81 9.86 0.0M
2022-03-10 9.86 9.88 9.85 9.85 0.0M
2022-03-08 9.85 9.85 9.85 9.85 0.0M
2022-03-07 9.90 9.90 9.84 9.85 0.0M
2022-03-04 9.87 9.87 9.85 9.85 0.0M
2022-03-03 9.85 9.86 9.85 9.85 0.0M
2022-03-02 9.85 9.85 9.85 9.85 0.0M
2022-03-01 9.82 9.86 9.82 9.85 0.0M
2022-02-25 9.81 9.81 9.80 9.80 0.0M
2022-02-24 9.78 9.81 9.77 9.81 0.0M
2022-02-23 9.79 9.79 9.79 9.79 0.0M
2022-02-18 9.86 9.86 9.86 9.86 0.0M
2022-02-16 9.79 9.79 9.79 9.79 0.0M
2022-02-15 9.80 9.80 9.80 9.80 0.0M
2022-02-14 9.80 9.80 9.75 9.75 0.0M
2022-02-11 9.87 9.87 9.81 9.81 0.0M
2022-02-10 9.81 9.81 9.80 9.80 0.0M
2022-02-09 9.81 9.82 9.81 9.82 0.0M
2022-02-08 9.81 9.82 9.80 9.80 0.0M
2022-02-07 9.81 9.81 9.80 9.80 0.0M
2022-02-03 9.81 9.82 9.81 9.82 0.0M
2022-02-02 9.85 9.86 9.80 9.82 0.0M
2022-02-01 9.80 9.84 9.80 9.84 0.0M
2022-01-28 9.78 9.78 9.78 9.78 0.0M
2022-01-27 9.84 9.84 9.81 9.81 0.0M
2022-01-26 9.92 9.92 9.92 9.92 0.0M
2022-01-25 9.87 9.92 9.87 9.87 0.0M
2022-01-24 9.92 9.92 9.92 9.92 0.0M
2022-01-21 9.92 9.92 9.92 9.92 0.0M
2022-01-20 9.86 9.86 9.86 9.86 0.0M
2022-01-19 10.49 10.49 9.76 9.77 0.0M
2022-01-18 9.89 9.89 9.72 9.72 0.0M
2022-01-13 9.87 9.87 9.87 9.87 0.0M
2022-01-12 9.85 9.87 9.85 9.87 0.0M
2022-01-11 9.85 9.85 9.85 9.85 0.0M
2022-01-10 9.85 9.85 9.85 9.85 0.1M
2022-01-07 9.83 10.49 9.83 10.49 0.0M
2022-01-06 9.84 9.84 9.71 9.71 0.0M
2022-01-05 9.80 9.84 9.80 9.84 0.0M