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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.72 0.73 0.64 0.69 0.1M
2022-12-29 0.73 0.75 0.71 0.72 0.1M
2022-12-28 0.72 0.73 0.71 0.72 0.1M
2022-12-27 0.69 0.76 0.69 0.73 0.5M
2022-12-23 0.67 0.70 0.64 0.69 0.3M
2022-12-22 0.65 0.70 0.64 0.66 0.3M
2022-12-21 0.64 0.67 0.64 0.66 0.0M
2022-12-20 0.70 0.71 0.57 0.66 0.4M
2022-12-19 0.76 0.76 0.68 0.72 0.2M
2022-12-16 0.81 0.82 0.70 0.73 0.6M
2022-12-15 0.68 0.84 0.68 0.82 1.8M
2022-12-14 0.73 0.75 0.67 0.70 0.2M
2022-12-13 0.66 0.75 0.63 0.72 0.7M
2022-12-12 0.66 0.66 0.62 0.66 0.3M
2022-12-09 0.66 0.66 0.62 0.63 0.1M
2022-12-08 0.64 0.64 0.62 0.64 0.1M
2022-12-07 0.63 0.66 0.61 0.63 0.1M
2022-12-06 0.64 0.64 0.63 0.64 0.0M
2022-12-05 0.64 0.64 0.63 0.64 0.1M
2022-12-02 0.63 0.66 0.63 0.66 0.0M
2022-12-01 0.65 0.67 0.63 0.65 0.1M
2022-11-30 0.65 0.67 0.63 0.67 0.1M
2022-11-29 0.65 0.68 0.64 0.67 0.1M
2022-11-28 0.66 0.68 0.62 0.66 0.1M
2022-11-25 0.64 0.66 0.63 0.66 0.0M
2022-11-23 0.63 0.64 0.62 0.64 0.0M
2022-11-22 0.63 0.64 0.61 0.63 0.1M
2022-11-21 0.63 0.65 0.63 0.65 0.0M
2022-11-18 0.65 0.66 0.62 0.64 0.1M
2022-11-17 0.68 0.68 0.64 0.65 0.1M
2022-11-16 0.67 0.68 0.67 0.67 0.1M
2022-11-15 0.67 0.68 0.66 0.67 0.1M
2022-11-14 0.65 0.67 0.63 0.67 0.2M
2022-11-11 0.63 0.65 0.61 0.63 0.1M
2022-11-10 0.62 0.64 0.60 0.63 0.1M
2022-11-09 0.63 0.66 0.61 0.62 0.1M
2022-11-08 0.64 0.65 0.62 0.65 0.1M
2022-11-07 0.66 0.68 0.64 0.65 0.2M
2022-11-04 0.67 0.69 0.61 0.66 0.1M
2022-11-03 0.67 0.70 0.67 0.67 0.1M
2022-11-02 0.70 0.71 0.66 0.67 0.1M
2022-11-01 0.70 0.72 0.68 0.71 0.1M
2022-10-31 0.67 0.72 0.65 0.72 0.2M
2022-10-28 0.65 0.69 0.64 0.66 0.2M
2022-10-27 0.68 0.70 0.65 0.68 0.2M
2022-10-26 0.66 0.69 0.66 0.68 0.1M
2022-10-25 0.68 0.70 0.65 0.68 0.1M
2022-10-24 0.69 0.69 0.65 0.68 0.2M
2022-10-21 0.68 0.70 0.66 0.70 0.1M
2022-10-20 0.67 0.69 0.66 0.67 0.2M
2022-10-19 0.70 0.70 0.67 0.68 0.2M
2022-10-18 0.69 0.69 0.67 0.69 0.1M
2022-10-17 0.67 0.70 0.65 0.67 0.3M
2022-10-14 0.67 0.68 0.65 0.66 0.4M
2022-10-13 0.61 0.66 0.60 0.65 0.4M
2022-10-12 0.67 0.67 0.64 0.64 0.1M
2022-10-11 0.68 0.70 0.63 0.64 0.2M
2022-10-10 0.70 0.73 0.64 0.69 0.2M
2022-10-07 0.72 0.74 0.69 0.70 0.1M
2022-10-06 0.73 0.74 0.71 0.73 0.2M
2022-10-05 0.68 0.75 0.68 0.74 0.9M
2022-10-04 0.69 0.70 0.67 0.68 0.2M
2022-10-03 0.64 0.68 0.62 0.67 0.3M
2022-09-30 0.67 0.70 0.61 0.63 0.6M
2022-09-29 0.68 0.71 0.67 0.69 0.3M
2022-09-28 0.69 0.71 0.65 0.71 0.3M
2022-09-27 0.68 0.73 0.67 0.69 0.5M
2022-09-26 0.66 0.73 0.65 0.70 0.4M
2022-09-23 0.65 0.78 0.65 0.68 1.8M
2022-09-22 0.72 0.73 0.56 0.64 2.4M
2022-09-21 1.14 1.16 0.71 0.73 7.2M
2022-09-20 1.80 2.08 0.95 1.03 8.3M
2022-09-19 1.61 1.91 1.43 1.91 1.8M
2022-09-16 1.42 2.08 1.41 1.75 19.1M
2022-09-15 1.43 1.46 1.36 1.46 0.6M
2022-09-14 1.29 1.40 1.27 1.40 1.2M
2022-09-13 1.32 1.34 1.26 1.26 0.2M
2022-09-12 1.32 1.35 1.31 1.35 0.1M
2022-09-09 1.30 1.36 1.30 1.31 0.1M
2022-09-08 1.30 1.33 1.27 1.29 0.1M
2022-09-07 1.25 1.34 1.25 1.33 0.1M
2022-09-06 1.32 1.34 1.24 1.26 0.3M
2022-09-02 1.35 1.36 1.29 1.33 0.3M
2022-09-01 1.38 1.42 1.35 1.35 0.1M
2022-08-31 1.39 1.44 1.37 1.40 0.2M
2022-08-30 1.44 1.44 1.36 1.36 0.2M
2022-08-29 1.35 1.46 1.33 1.44 0.4M
2022-08-26 1.46 1.48 1.33 1.34 0.3M
2022-08-25 1.40 1.45 1.40 1.44 0.1M
2022-08-24 1.38 1.46 1.37 1.41 0.3M
2022-08-23 1.36 1.42 1.35 1.37 0.2M
2022-08-22 1.42 1.45 1.36 1.36 0.3M
2022-08-19 1.53 1.55 1.43 1.45 0.4M
2022-08-18 1.53 1.59 1.51 1.52 0.3M
2022-08-17 1.65 1.67 1.51 1.53 0.6M
2022-08-16 1.61 1.73 1.59 1.67 0.7M
2022-08-15 1.60 1.66 1.52 1.60 0.7M
2022-08-12 1.65 1.66 1.60 1.60 0.3M
2022-08-11 1.67 1.78 1.61 1.62 0.7M
2022-08-10 1.71 1.80 1.69 1.73 0.5M
2022-08-09 1.86 1.97 1.68 1.72 1.7M
2022-08-08 1.77 1.95 1.72 1.83 2.1M
2022-08-05 1.79 1.85 1.66 1.73 1.5M
2022-08-04 1.69 1.98 1.68 1.79 2.0M
2022-08-03 1.70 1.76 1.54 1.66 2.0M
2022-08-02 1.41 1.84 1.40 1.72 3.1M
2022-08-01 1.46 1.47 1.36 1.40 0.7M
2022-07-29 1.59 1.64 1.47 1.48 1.3M
2022-07-28 1.46 1.57 1.46 1.52 1.1M
2022-07-27 1.48 1.54 1.31 1.46 2.5M
2022-07-26 1.55 1.62 1.44 1.48 0.9M
2022-07-25 1.75 1.75 1.53 1.59 1.4M
2022-07-22 1.97 1.97 1.71 1.74 1.5M
2022-07-21 2.13 2.13 1.92 1.98 1.3M
2022-07-20 2.20 2.24 2.11 2.12 1.0M
2022-07-19 2.20 2.27 2.16 2.20 0.9M
2022-07-18 2.24 2.29 2.17 2.20 1.0M
2022-07-15 2.19 2.26 2.14 2.23 0.8M
2022-07-14 2.30 2.37 2.17 2.18 1.1M
2022-07-13 2.12 2.42 2.12 2.34 2.2M
2022-07-12 2.13 2.24 2.12 2.20 1.4M
2022-07-11 2.32 2.33 2.14 2.17 2.0M
2022-07-08 2.29 2.47 2.25 2.32 2.9M
2022-07-07 5.23 5.55 2.10 2.41 19.6M
2022-07-06 4.58 5.26 4.52 5.23 1.8M
2022-07-05 4.23 4.57 4.05 4.52 1.9M
2022-07-01 3.82 3.96 3.69 3.93 0.6M
2022-06-30 3.55 4.00 3.31 3.86 2.7M
2022-06-29 2.91 3.70 2.91 3.60 14.2M
2022-06-28 2.90 3.08 2.85 2.89 0.9M
2022-06-27 2.83 2.94 2.77 2.89 0.4M
2022-06-24 2.71 2.87 2.69 2.75 0.7M
2022-06-23 3.05 3.09 2.50 2.63 1.6M
2022-06-22 3.21 3.49 2.95 3.03 1.8M
2022-06-21 2.81 3.44 2.81 3.20 2.4M
2022-06-17 2.52 2.76 2.52 2.72 0.8M
2022-06-16 2.34 2.65 2.30 2.62 1.6M
2022-06-15 2.37 2.47 2.16 2.42 1.8M
2022-06-14 2.42 2.59 2.32 2.38 1.6M
2022-06-13 2.65 2.78 2.35 2.42 2.1M
2022-06-10 2.42 3.22 2.35 2.90 13.4M
2022-06-09 3.64 3.75 2.57 2.65 10.4M
2022-06-08 10.95 13.11 3.60 3.65 20.7M
2022-06-07 11.44 11.84 10.82 11.23 0.9M
2022-06-06 12.10 13.10 9.42 12.28 4.4M
2022-06-03 9.92 12.22 9.75 12.19 1.6M
2022-06-02 7.82 10.01 7.79 9.92 1.3M
2022-06-01 8.89 9.46 7.65 8.02 2.0M
2022-05-31 8.70 9.34 7.02 8.66 1.8M
2022-05-27 8.01 9.22 6.42 9.00 2.1M
2022-05-26 7.28 8.15 7.24 8.12 0.8M
2022-05-25 6.48 7.66 6.36 7.28 1.1M
2022-05-24 5.84 6.70 5.62 6.51 0.4M
2022-05-23 5.60 6.15 5.53 5.79 0.5M
2022-05-20 5.63 5.77 5.13 5.54 0.5M
2022-05-19 5.50 5.68 5.33 5.64 0.4M
2022-05-18 5.45 5.77 5.33 5.60 0.3M
2022-05-17 5.28 5.49 5.12 5.43 0.3M
2022-05-16 5.20 5.70 5.17 5.28 0.4M
2022-05-13 5.05 5.42 4.88 5.31 0.4M
2022-05-12 5.00 5.14 4.66 5.10 0.3M
2022-05-11 4.71 5.27 4.57 4.96 0.8M
2022-05-10 4.53 4.83 4.40 4.68 0.5M
2022-05-09 4.30 4.58 4.16 4.53 0.4M
2022-05-06 4.40 4.46 4.22 4.33 0.3M
2022-05-05 4.44 4.55 4.27 4.45 0.3M
2022-05-04 4.39 4.57 4.21 4.56 0.4M
2022-05-03 4.10 4.33 4.07 4.29 0.3M
2022-05-02 4.04 4.20 4.04 4.16 0.6M
2022-04-29 4.40 4.43 4.02 4.05 1.0M
2022-04-28 4.11 5.09 4.10 4.43 4.9M
2022-04-27 3.98 4.38 3.98 4.14 0.6M
2022-04-26 4.19 4.19 3.90 4.05 0.6M
2022-04-25 4.12 4.31 4.00 4.05 0.4M
2022-04-22 4.30 4.54 4.15 4.18 0.6M
2022-04-21 4.28 4.87 4.22 4.37 1.6M
2022-04-20 4.36 4.54 3.96 4.44 1.8M
2022-04-19 4.55 5.04 4.25 4.39 2.9M
2022-04-18 4.71 5.27 4.44 4.50 3.9M
2022-04-14 5.83 5.87 4.47 4.55 3.7M
2022-04-13 6.16 6.61 5.03 5.15 3.0M
2022-04-12 7.29 7.47 5.76 6.02 1.4M
2022-04-11 8.23 9.24 6.80 6.95 2.7M
2022-04-08 13.27 13.90 7.93 8.18 2.2M
2022-04-07 21.40 24.06 12.58 13.11 4.3M
2022-04-06 25.32 26.05 20.26 20.52 0.6M
2022-04-05 28.86 30.11 25.31 26.12 0.4M
2022-04-04 30.01 33.98 28.16 31.99 1.0M
2022-04-01 28.60 38.48 26.00 33.50 2.9M
2022-03-31 22.25 33.29 17.00 31.14 3.4M
2022-03-30 19.79 23.72 19.33 22.51 0.5M
2022-03-29 17.07 19.87 16.61 19.60 0.2M
2022-03-28 16.03 17.31 15.44 17.17 0.2M
2022-03-25 12.81 17.46 12.60 15.71 1.0M
2022-03-24 11.51 13.10 11.35 12.88 0.7M
2022-03-23 10.90 11.84 10.69 11.48 0.1M
2022-03-22 11.30 11.83 10.44 10.97 0.2M
2022-03-21 10.00 11.35 9.87 11.25 0.1M
2022-03-18 9.18 10.48 8.80 10.20 0.1M
2022-03-17 10.56 10.59 6.05 9.70 2.2M
2022-03-16 9.65 10.89 9.51 10.80 0.2M
2022-03-15 8.59 9.69 8.23 9.68 0.1M
2022-03-14 8.21 8.99 7.99 8.77 0.2M
2022-03-11 9.19 9.76 7.20 8.32 0.5M
2022-03-10 7.85 9.79 7.85 9.38 0.1M
2022-03-09 7.04 8.18 7.04 8.01 0.1M
2022-03-08 6.32 7.14 6.06 7.00 0.1M
2022-03-07 6.37 6.42 4.88 6.24 0.9M
2022-03-04 5.85 6.31 5.85 6.20 0.1M
2022-03-03 5.97 6.13 5.80 5.98 0.1M
2022-03-02 5.75 5.79 5.57 5.79 0.0M
2022-03-01 5.60 5.70 5.48 5.55 0.0M
2022-02-28 5.64 5.89 5.51 5.61 0.1M
2022-02-25 5.50 5.96 5.36 5.72 0.1M
2022-02-24 5.46 5.63 5.30 5.45 0.0M
2022-02-23 5.79 5.86 5.67 5.67 0.0M
2022-02-22 5.67 5.93 5.51 5.75 0.1M
2022-02-18 5.50 5.80 5.36 5.71 0.2M
2022-02-17 5.65 5.76 5.40 5.57 0.1M
2022-02-16 5.81 7.37 5.60 5.84 2.6M
2022-02-15 6.39 7.68 5.95 6.09 5.6M
2022-02-14 6.45 6.68 6.18 6.28 0.1M
2022-02-11 6.85 7.10 6.32 6.55 0.1M
2022-02-10 6.80 7.13 6.57 6.84 0.1M
2022-02-09 6.71 6.95 6.48 6.65 0.1M
2022-02-08 6.47 6.66 6.24 6.51 0.2M
2022-02-07 6.22 6.97 6.16 6.36 0.2M
2022-02-04 6.96 7.27 6.12 6.20 0.4M
2022-02-03 7.05 7.16 6.74 6.80 0.0M
2022-02-02 7.16 7.39 6.76 6.85 0.3M
2022-02-01 7.15 7.62 6.97 7.38 0.8M
2022-01-31 7.35 7.45 6.78 6.97 0.6M
2022-01-28 7.25 7.92 6.37 7.50 1.9M
2022-01-27 7.89 7.96 7.25 7.34 0.2M
2022-01-26 8.42 8.70 7.74 7.80 0.5M
2022-01-25 9.59 10.39 8.07 8.29 1.3M
2022-01-24 11.64 12.24 8.02 10.60 3.6M
2022-01-21 11.38 12.32 10.56 12.06 2.2M
2022-01-20 10.86 11.99 10.15 11.83 4.0M
2022-01-19 10.09 11.68 9.03 11.41 6.0M
2022-01-18 8.77 10.55 7.92 10.52 3.9M
2022-01-14 7.13 8.87 6.84 8.77 2.0M
2022-01-13 6.96 7.39 6.69 7.32 0.6M
2022-01-12 6.02 7.09 5.99 6.92 0.8M
2022-01-11 5.39 6.15 5.33 6.08 0.5M
2022-01-10 5.10 5.48 5.01 5.48 0.3M
2022-01-07 4.83 5.10 4.80 5.04 0.1M
2022-01-06 4.42 4.90 4.42 4.87 0.4M
2022-01-05 4.45 4.58 4.34 4.51 0.3M
2022-01-04 4.40 4.50 4.31 4.46 0.4M
2022-01-03 4.41 4.55 4.28 4.40 0.5M