Integrated Media Tech

IMTE
🏛️ usa →
1.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.07 1.07 1.07 1.07 5.8K
09:40 1.07 1.08 1.07 1.08 11.3K
11:42 1.07 1.07 1.07 1.07 0.3K
13:46 1.07 1.07 1.06 1.06 2.5K
15:18 1.06 1.06 1.06 1.06 0.5K
15:35 1.06 1.06 1.06 1.06 1.3K
15:39 1.05 1.05 1.05 1.05 0.1K
15:49 1.06 1.06 1.06 1.06 0.3K
15:50 1.06 1.06 1.06 1.06 0.2K
15:55 1.08 1.08 1.08 1.08 4.2K
15:59 1.06 1.09 1.06 1.09 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.11 1.11 0.98 1.02 0.0M
2025-09-26 1.08 1.10 1.02 1.04 0.0M
2025-09-25 1.07 1.11 1.05 1.09 0.0M
2025-09-24 1.18 1.22 1.08 1.08 0.0M
2025-09-23 1.15 1.15 1.10 1.14 0.1M
2025-09-22 1.22 1.22 1.13 1.13 0.1M
2025-09-19 1.10 1.38 1.10 1.22 0.4M
2025-09-18 1.10 1.16 1.00 1.11 0.2M
2025-09-17 1.01 1.08 0.99 1.06 0.3M
2025-09-16 1.16 1.22 0.93 1.08 21.1M
2025-09-15 1.17 1.17 1.08 1.08 0.1M
2025-09-12 1.22 1.25 1.10 1.18 0.1M
2025-09-11 1.08 1.20 1.02 1.14 0.1M
2025-09-10 0.88 1.15 0.88 1.07 0.2M
2025-09-09 0.90 0.96 0.87 0.93 0.1M
2025-09-08 0.91 1.00 0.89 0.90 0.2M
2025-09-05 0.98 1.01 0.91 0.93 0.0M
2025-09-04 0.99 1.04 0.96 0.96 0.1M
2025-09-03 0.94 1.02 0.91 1.02 0.1M
2025-09-02 0.88 1.00 0.84 0.89 0.4M
2025-08-29 0.89 0.90 0.88 0.88 0.0M
2025-08-28 0.96 1.00 0.87 0.88 0.0M
2025-08-27 0.95 1.00 0.95 0.96 0.0M
2025-08-26 0.96 0.97 0.95 0.95 0.0M
2025-08-25 0.95 0.98 0.95 0.95 0.0M
2025-08-22 0.98 1.02 0.95 0.98 0.0M
2025-08-21 0.96 1.02 0.95 1.02 0.0M
2025-08-20 0.95 0.96 0.95 0.95 0.0M
2025-08-19 0.95 0.97 0.95 0.95 0.0M
2025-08-18 0.98 0.98 0.96 0.97 0.0M
2025-08-15 0.95 1.02 0.95 0.95 0.0M
2025-08-14 1.01 1.02 0.95 0.95 0.0M
2025-08-13 0.97 0.99 0.96 0.96 0.0M
2025-08-12 1.01 1.03 0.96 0.97 0.0M
2025-08-11 1.03 1.08 0.98 1.01 0.0M
2025-08-08 0.99 1.05 0.99 1.00 0.0M
2025-08-07 1.05 1.05 1.00 1.00 0.0M
2025-08-06 1.02 1.09 1.02 1.05 0.0M
2025-08-05 0.92 1.02 0.92 1.02 0.0M
2025-08-04 1.00 1.03 0.95 0.99 0.0M
2025-08-01 1.04 1.07 0.96 1.01 0.0M
2025-07-31 1.08 1.20 1.03 1.07 0.2M
2025-07-30 1.03 1.08 1.03 1.03 0.0M
2025-07-29 1.08 1.12 1.00 1.03 0.1M
2025-07-28 1.07 1.13 1.03 1.08 0.1M
2025-07-25 1.26 1.26 1.13 1.15 0.1M
2025-07-24 1.26 1.27 1.19 1.26 0.0M
2025-07-23 1.32 1.40 1.26 1.26 0.1M
2025-07-22 1.44 1.54 1.35 1.38 0.4M
2025-07-21 1.36 1.45 1.28 1.44 0.4M
2025-07-18 1.24 1.42 1.11 1.38 0.3M
2025-07-17 1.10 1.19 1.04 1.15 0.2M
2025-07-16 1.10 1.21 1.08 1.11 0.2M
2025-07-15 1.04 1.25 1.04 1.12 0.2M
2025-07-14 1.05 1.26 1.03 1.08 0.1M
2025-07-11 1.06 1.11 1.03 1.09 0.1M
2025-07-10 1.05 1.13 1.03 1.07 0.1M
2025-07-09 1.05 1.12 1.04 1.04 0.0M
2025-07-08 1.10 1.12 1.04 1.07 0.0M
2025-07-07 1.08 1.12 1.00 1.12 0.0M
2025-07-03 1.08 1.09 1.01 1.04 0.0M
2025-07-02 1.01 1.19 0.98 1.08 0.2M
2025-07-01 0.92 1.01 0.89 1.00 0.1M
2025-06-30 0.95 0.99 0.74 0.98 0.9M
2025-06-27 0.98 0.99 0.94 0.97 0.0M
2025-06-26 1.03 1.03 0.97 0.99 0.0M
2025-06-25 1.01 1.02 0.96 1.02 0.0M
2025-06-24 0.96 1.02 0.95 1.00 0.0M
2025-06-23 1.00 1.00 0.93 0.99 0.0M
2025-06-20 1.02 1.07 0.86 1.03 0.0M
2025-06-18 1.09 1.09 1.05 1.09 0.0M
2025-06-17 1.10 1.10 1.08 1.08 0.0M
2025-06-16 1.07 1.11 1.07 1.11 0.0M
2025-06-13 1.07 1.08 1.07 1.07 0.0M
2025-06-12 1.09 1.09 1.07 1.09 0.0M
2025-06-11 1.12 1.12 1.07 1.10 0.0M
2025-06-10 1.13 1.13 1.10 1.11 0.0M
2025-06-09 1.12 1.16 1.12 1.15 0.0M
2025-06-06 1.11 1.12 1.10 1.12 0.0M
2025-06-05 1.12 1.12 1.12 1.12 0.0M
2025-06-04 1.09 1.13 1.08 1.08 0.0M
2025-06-03 1.11 1.12 1.08 1.08 0.0M
2025-06-02 1.05 1.14 1.05 1.10 0.0M
2025-05-30 1.13 1.14 1.10 1.11 0.0M
2025-05-29 1.16 1.16 1.13 1.13 0.0M
2025-05-28 1.16 1.16 1.13 1.15 0.0M
2025-05-27 1.18 1.19 1.15 1.15 0.0M
2025-05-23 1.21 1.22 1.18 1.20 0.0M
2025-05-22 1.22 1.25 1.20 1.25 0.0M
2025-05-21 1.19 1.25 1.19 1.22 0.0M
2025-05-20 1.19 1.25 1.19 1.23 0.0M
2025-05-19 1.20 1.25 1.20 1.25 0.0M
2025-05-16 1.25 1.25 1.17 1.18 0.0M
2025-05-15 1.17 1.25 1.16 1.23 0.0M
2025-05-14 1.22 1.25 1.22 1.25 0.0M
2025-05-13 1.21 1.26 1.10 1.25 0.1M
2025-05-12 1.17 1.24 1.17 1.21 0.0M
2025-05-09 1.17 1.21 1.17 1.17 0.0M
2025-05-08 1.19 1.19 1.12 1.16 0.0M
2025-05-07 1.18 1.24 1.18 1.19 0.0M
2025-05-06 1.24 1.24 1.18 1.19 0.0M
2025-05-05 1.15 1.25 1.15 1.20 0.0M
2025-05-02 1.22 1.22 1.19 1.21 0.0M
2025-05-01 1.20 1.22 1.18 1.21 0.0M
2025-04-30 1.24 1.25 1.18 1.18 0.0M
2025-04-29 1.21 1.27 1.21 1.22 0.0M
2025-04-28 1.25 1.26 1.21 1.21 0.0M
2025-04-25 1.29 1.29 1.25 1.25 0.0M
2025-04-24 1.29 1.30 1.21 1.30 0.0M
2025-04-23 1.24 1.30 1.24 1.25 0.0M
2025-04-22 1.23 1.26 1.20 1.23 0.0M
2025-04-21 1.23 1.24 1.22 1.23 0.0M
2025-04-17 1.22 1.29 1.22 1.26 0.0M
2025-04-16 1.30 1.31 1.20 1.23 0.0M
2025-04-15 1.31 1.35 1.30 1.34 0.0M
2025-04-14 1.33 1.40 1.30 1.31 0.0M
2025-04-11 1.40 1.42 1.29 1.39 0.1M
2025-04-10 1.45 1.55 1.41 1.43 0.0M
2025-04-09 1.59 1.67 1.40 1.47 0.1M
2025-04-08 1.65 1.78 1.45 1.51 0.1M
2025-04-07 1.47 1.79 1.44 1.64 0.0M
2025-04-04 1.43 1.65 1.40 1.56 0.1M
2025-04-03 1.58 1.58 1.40 1.46 0.1M
2025-04-02 1.62 1.76 1.60 1.63 0.1M
2025-04-01 1.64 1.82 1.64 1.67 0.2M
2025-03-31 1.61 1.67 1.47 1.63 0.2M
2025-03-28 1.85 1.97 1.63 1.72 0.2M
2025-03-27 1.90 2.54 1.85 1.86 1.2M
2025-03-26 1.85 3.17 1.67 1.93 14.4M
2025-03-25 1.55 2.00 1.44 1.89 4.9M
2025-03-24 1.26 2.23 1.03 2.10 108.1M
2025-03-21 0.93 0.94 0.51 0.54 1.4M
2025-03-20 0.93 1.01 0.92 0.94 0.0M
2025-03-19 1.00 1.01 0.98 1.01 0.0M
2025-03-18 1.11 1.11 1.00 1.01 0.0M
2025-03-17 1.03 1.07 1.01 1.04 0.0M
2025-03-14 1.04 1.04 1.04 1.04 0.0M
2025-03-13 1.03 1.10 1.02 1.09 0.0M
2025-03-12 1.03 1.06 1.03 1.06 0.0M
2025-03-11 1.10 1.10 1.01 1.03 0.0M
2025-03-10 1.11 1.15 1.05 1.11 0.0M
2025-03-07 1.10 1.18 1.10 1.18 0.0M
2025-03-06 1.20 1.20 1.14 1.14 0.0M
2025-03-05 1.10 1.19 1.10 1.13 0.0M
2025-03-04 1.15 1.17 1.10 1.10 0.0M
2025-03-03 1.22 1.23 1.15 1.15 0.0M
2025-02-28 1.19 1.21 1.19 1.21 0.0M
2025-02-27 1.16 1.21 1.16 1.18 0.0M
2025-02-26 1.14 1.20 1.14 1.16 0.0M
2025-02-25 1.22 1.25 1.11 1.23 0.0M
2025-02-24 1.27 1.27 1.23 1.23 0.0M
2025-02-21 1.25 1.28 1.21 1.26 0.0M
2025-02-20 1.30 1.30 1.28 1.28 0.0M
2025-02-19 1.21 1.28 1.21 1.24 0.0M
2025-02-18 1.26 1.30 1.22 1.23 0.0M
2025-02-14 1.26 1.26 1.26 1.26 0.0M
2025-02-13 1.26 1.28 1.26 1.28 0.0M
2025-02-12 1.33 1.33 1.24 1.24 0.0M
2025-02-11 1.26 1.26 1.25 1.25 0.0M
2025-02-10 1.27 1.29 1.25 1.27 0.0M
2025-02-07 1.29 1.29 1.29 1.29 0.0M
2025-02-06 1.30 1.35 1.23 1.33 0.0M
2025-02-05 1.17 1.48 1.17 1.30 0.0M
2025-02-04 1.18 1.32 1.18 1.26 0.0M
2025-02-03 1.21 1.26 1.20 1.23 0.0M
2025-01-31 1.28 1.28 1.26 1.26 0.0M
2025-01-30 1.27 1.27 1.26 1.26 0.0M
2025-01-29 1.29 1.30 1.29 1.30 0.0M
2025-01-28 1.25 1.40 1.25 1.30 0.0M
2025-01-27 1.46 1.60 1.30 1.36 0.0M
2025-01-24 1.59 1.63 1.53 1.53 0.0M
2025-01-23 1.40 1.60 1.40 1.53 0.0M
2025-01-22 1.36 1.46 1.33 1.43 0.0M
2025-01-21 1.23 1.32 1.23 1.32 0.0M
2025-01-17 1.30 1.30 1.25 1.29 0.0M
2025-01-16 1.26 1.26 1.22 1.25 0.0M
2025-01-15 1.30 1.30 1.23 1.28 0.0M
2025-01-14 1.32 1.33 1.26 1.30 0.0M
2025-01-13 1.29 1.36 1.28 1.35 0.0M
2025-01-10 1.26 1.29 1.25 1.27 0.0M
2025-01-08 1.30 1.32 1.22 1.26 0.0M
2025-01-07 1.35 1.35 1.27 1.29 0.0M
2025-01-06 1.37 1.46 1.31 1.32 0.0M
2025-01-03 1.30 1.40 1.29 1.37 0.0M
2025-01-02 1.26 1.35 1.22 1.26 0.0M