Intellicheck Mobilisa

IDN
🏛️ usa →
4.98
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.20 6.32 6.20 6.32 85.7K
09:31 6.28 6.30 6.26 6.26 2.6K
09:32 6.30 6.31 6.26 6.31 2.3K
09:33 6.34 6.34 6.31 6.32 3.8K
09:34 6.32 6.33 6.32 6.32 3.3K
09:35 6.33 6.33 6.31 6.31 2.8K
09:36 6.34 6.34 6.27 6.27 3.7K
09:37 6.26 6.31 6.24 6.24 10.0K
09:38 6.25 6.29 6.21 6.29 6.1K
09:39 6.33 6.33 6.30 6.30 0.9K
09:40 6.30 6.30 6.30 6.30 1.0K
09:41 6.33 6.33 6.27 6.30 1.5K
09:42 6.30 6.30 6.28 6.28 1.0K
09:43 6.30 6.31 6.25 6.25 5.2K
09:44 6.26 6.26 6.22 6.22 0.8K
09:45 6.21 6.27 6.21 6.27 0.5K
09:47 6.21 6.21 6.21 6.21 1.1K
09:48 6.31 6.31 6.23 6.27 2.7K
09:49 6.24 6.24 6.24 6.24 0.6K
09:51 6.27 6.27 6.24 6.24 0.7K
09:52 6.28 6.28 6.28 6.28 1.9K
09:53 6.30 6.32 6.28 6.29 1.9K
09:54 6.25 6.27 6.25 6.27 6.8K
09:55 6.27 6.27 6.25 6.25 0.4K
09:56 6.26 6.31 6.26 6.30 1.6K
09:57 6.29 6.29 6.26 6.26 6.1K
09:59 6.32 6.32 6.28 6.29 2.0K
10:00 6.29 6.29 6.29 6.29 1.1K
10:01 6.30 6.30 6.29 6.29 1.3K
10:02 6.30 6.31 6.29 6.29 14.3K
10:03 6.25 6.25 6.25 6.25 1.3K
10:04 6.31 6.31 6.22 6.22 2.1K
10:06 6.22 6.22 6.22 6.22 0.5K
10:07 6.22 6.22 6.22 6.22 0.9K
10:09 6.26 6.26 6.26 6.26 0.3K
10:10 6.26 6.26 6.26 6.26 0.7K
10:11 6.18 6.20 6.18 6.20 35.6K
10:12 6.17 6.17 6.17 6.17 0.4K
10:13 6.17 6.17 6.14 6.14 0.5K
10:14 6.12 6.18 6.12 6.18 1.0K
10:15 6.14 6.14 6.09 6.14 2.7K
10:16 6.08 6.18 6.08 6.18 1.4K
10:17 6.16 6.16 6.13 6.13 0.5K
10:18 6.10 6.10 6.07 6.09 3.7K
10:19 6.08 6.15 6.08 6.11 1.0K
10:20 6.05 6.19 6.05 6.12 13.5K
10:22 6.05 6.10 6.05 6.10 3.5K
10:23 6.14 6.17 6.07 6.17 0.6K
10:24 6.06 6.10 6.06 6.10 0.9K
10:25 6.14 6.14 6.06 6.06 2.2K
10:26 6.10 6.10 6.10 6.10 0.2K
10:27 6.06 6.14 6.06 6.10 0.5K
10:28 6.14 6.14 6.14 6.14 0.5K
10:30 6.10 6.10 6.10 6.10 0.4K
10:33 6.09 6.09 6.09 6.09 0.1K
10:34 6.01 6.05 6.01 6.05 6.1K
10:35 6.05 6.05 6.02 6.05 0.8K
10:37 6.03 6.03 6.03 6.03 0.5K
10:38 6.02 6.02 5.98 5.98 18.7K
10:39 5.98 5.98 5.98 5.98 1.0K
10:40 5.98 5.98 5.98 5.98 0.1K
10:42 6.01 6.01 6.01 6.01 1.0K
10:43 6.00 6.00 6.00 6.00 0.1K
10:44 6.00 6.00 6.00 6.00 1.5K
10:45 6.00 6.00 6.00 6.00 0.1K
10:46 6.00 6.04 6.00 6.00 4.7K
10:47 6.01 6.01 5.98 5.98 7.3K
10:48 5.98 5.98 5.95 5.95 9.4K
10:49 5.94 5.96 5.94 5.94 12.0K
10:50 5.95 5.95 5.95 5.95 0.6K
10:51 5.92 5.94 5.91 5.94 4.7K
10:52 5.91 5.91 5.85 5.85 16.2K
10:53 5.85 5.87 5.85 5.87 1.0K
10:54 5.90 5.93 5.90 5.93 0.8K
10:55 5.90 5.90 5.90 5.90 0.6K
10:56 5.86 5.86 5.86 5.86 0.3K
10:57 5.86 5.86 5.86 5.86 0.7K
10:58 5.93 5.93 5.90 5.90 3.6K
10:59 5.86 5.90 5.86 5.87 9.9K
11:00 5.90 6.06 5.90 6.02 8.1K
11:01 6.04 6.06 5.98 5.99 10.3K
11:02 6.03 6.07 5.99 6.07 10.4K
11:03 6.17 6.24 6.05 6.15 5.2K
11:04 6.15 6.23 6.11 6.17 25.7K
11:05 6.17 6.22 6.06 6.22 6.7K
11:06 6.06 6.21 6.06 6.07 1.9K
11:07 6.15 6.15 6.07 6.07 4.1K
11:08 6.15 6.15 6.03 6.15 3.9K
11:09 6.04 6.13 6.04 6.13 2.9K
11:10 6.21 6.21 6.04 6.13 4.2K
11:11 6.21 6.21 6.04 6.04 3.5K
11:12 6.05 6.05 6.04 6.05 0.9K
11:13 6.07 6.10 6.07 6.10 1.8K
11:14 6.12 6.13 6.09 6.09 2.1K
11:15 6.13 6.13 6.06 6.09 2.2K
11:17 6.09 6.21 6.05 6.21 3.5K
11:18 6.18 6.18 6.15 6.15 6.9K
11:19 6.21 6.21 6.06 6.06 1.5K
11:20 6.11 6.11 6.10 6.11 0.4K
11:21 6.11 6.11 6.05 6.05 3.3K
11:22 6.06 6.06 6.06 6.06 1.3K
11:23 6.10 6.10 6.05 6.05 1.2K
11:24 6.04 6.04 6.04 6.04 0.7K
11:25 6.05 6.05 6.00 6.00 5.1K
11:26 6.03 6.04 6.00 6.00 0.8K
11:27 6.07 6.07 6.06 6.06 0.5K
11:28 5.96 5.96 5.96 5.96 0.3K
11:29 5.98 6.06 5.98 6.06 1.1K
11:30 6.07 6.07 5.99 5.99 1.2K
11:31 6.02 6.02 6.02 6.02 2.5K
11:32 5.99 6.02 5.99 6.02 0.8K
11:33 6.02 6.07 6.02 6.07 3.2K
11:34 5.97 5.97 5.97 5.97 0.5K
11:35 5.98 5.98 5.95 5.96 7.2K
11:36 5.91 5.91 5.85 5.85 5.6K
11:37 5.86 5.90 5.86 5.90 0.6K
11:38 5.90 5.90 5.90 5.90 0.9K
11:39 5.89 5.95 5.86 5.89 3.9K
11:40 5.90 5.90 5.90 5.90 3.2K
11:41 5.86 5.91 5.86 5.91 0.7K
11:42 5.86 5.86 5.86 5.86 1.6K
11:43 5.87 5.91 5.87 5.91 0.8K
11:44 5.87 5.87 5.86 5.86 0.8K
11:45 5.86 5.87 5.86 5.87 2.2K
11:47 5.88 5.88 5.88 5.88 0.3K
11:48 5.86 5.86 5.86 5.86 0.2K
11:49 5.88 5.88 5.87 5.87 3.4K
11:50 5.88 5.88 5.88 5.88 1.7K
11:51 5.89 5.90 5.89 5.90 1.5K
11:52 5.90 5.90 5.88 5.90 5.4K
11:53 5.90 5.90 5.89 5.89 2.9K
11:54 5.90 5.90 5.89 5.89 1.7K
11:55 5.90 5.92 5.90 5.90 1.7K
11:56 5.91 5.91 5.88 5.90 2.7K
11:57 5.91 5.91 5.88 5.88 0.8K
11:58 5.90 5.91 5.90 5.91 2.1K
11:59 5.90 5.92 5.90 5.92 1.0K
12:00 5.91 5.91 5.91 5.91 1.8K
12:01 5.91 5.91 5.90 5.90 1.1K
12:02 5.90 5.92 5.90 5.90 1.2K
12:03 5.90 5.90 5.90 5.90 0.3K
12:04 5.91 5.91 5.89 5.89 2.4K
12:05 5.89 5.92 5.89 5.92 1.3K
12:06 5.92 5.92 5.92 5.92 3.9K
12:07 5.92 5.92 5.91 5.92 2.3K
12:08 5.91 5.91 5.91 5.91 6.4K
12:09 5.91 5.91 5.89 5.89 0.5K
12:10 5.91 5.91 5.91 5.91 0.8K
12:11 5.91 5.92 5.90 5.91 1.2K
12:12 5.91 5.91 5.89 5.89 0.7K
12:13 5.89 5.91 5.89 5.91 1.6K
12:14 5.91 5.91 5.89 5.89 0.6K
12:15 5.91 5.91 5.89 5.91 2.3K
12:16 5.91 5.91 5.89 5.89 1.1K
12:17 5.91 5.93 5.90 5.92 6.2K
12:18 5.93 5.93 5.92 5.93 5.0K
12:19 5.95 5.95 5.95 5.95 3.3K
12:20 5.96 6.03 5.94 5.94 4.7K
12:21 5.96 5.96 5.96 5.96 0.4K
12:22 5.90 5.95 5.90 5.95 0.8K
12:23 5.92 5.95 5.91 5.92 2.4K
12:24 5.95 5.95 5.91 5.95 0.7K
12:25 5.93 5.94 5.91 5.93 2.0K
12:26 5.94 5.94 5.91 5.91 1.1K
12:27 5.90 5.94 5.90 5.91 1.4K
12:28 5.91 5.93 5.91 5.91 0.9K
12:29 5.93 5.93 5.93 5.93 0.3K
12:30 5.91 5.91 5.91 5.91 1.1K
12:31 5.93 5.93 5.93 5.93 3.0K
12:32 5.93 5.93 5.93 5.93 2.5K
12:33 5.95 5.95 5.95 5.95 0.2K
12:34 5.93 5.95 5.93 5.93 0.4K
12:35 5.94 5.94 5.94 5.94 0.2K
12:36 5.94 5.94 5.91 5.91 1.6K
12:37 5.93 5.93 5.93 5.93 0.1K
12:39 5.94 5.97 5.94 5.97 0.3K
12:40 5.94 5.94 5.94 5.94 0.6K
12:43 5.95 5.95 5.95 5.95 1.0K
12:44 5.95 5.95 5.95 5.95 2.6K
12:46 5.92 5.92 5.89 5.89 2.6K
12:47 5.93 5.93 5.93 5.93 0.4K
12:49 5.90 5.90 5.90 5.90 0.7K
12:50 5.93 5.93 5.92 5.92 0.6K
12:52 5.90 5.90 5.90 5.90 0.6K
12:55 5.92 5.92 5.92 5.92 0.3K
12:58 5.92 5.92 5.92 5.92 0.4K
13:00 5.90 5.90 5.90 5.90 1.0K
13:01 5.91 5.91 5.91 5.91 0.1K
13:03 5.90 5.91 5.90 5.91 3.8K
13:05 5.90 5.90 5.90 5.90 1.3K
13:06 5.95 5.95 5.95 5.95 0.2K
13:08 5.90 5.90 5.90 5.90 0.7K
13:09 5.93 5.93 5.93 5.93 0.1K
13:10 5.94 5.94 5.94 5.94 0.6K
13:11 5.93 5.93 5.93 5.93 0.2K
13:14 5.89 5.89 5.89 5.89 0.4K
13:15 5.96 5.96 5.93 5.93 0.4K
13:19 5.91 5.91 5.90 5.90 1.2K
13:20 5.93 5.93 5.93 5.93 0.5K
13:26 5.96 5.96 5.96 5.96 0.2K
13:27 5.94 5.94 5.90 5.90 1.0K
13:29 5.91 5.91 5.91 5.91 1.0K
13:30 5.87 5.91 5.87 5.91 1.4K
13:32 5.92 5.92 5.92 5.92 0.5K
13:33 5.92 5.92 5.92 5.92 0.6K
13:35 5.90 5.90 5.90 5.90 0.6K
13:39 5.91 5.91 5.91 5.91 0.3K
13:41 5.90 5.90 5.90 5.90 0.3K
13:42 5.88 5.88 5.88 5.88 0.2K
13:43 5.90 5.90 5.90 5.90 0.2K
13:44 5.89 5.93 5.89 5.90 0.8K
13:45 5.92 5.92 5.92 5.92 0.2K
13:46 5.90 5.90 5.90 5.90 0.5K
13:48 5.90 5.90 5.90 5.90 0.4K
13:49 5.90 5.90 5.90 5.90 0.5K
13:52 5.94 5.94 5.94 5.94 0.3K
13:56 5.92 5.92 5.91 5.91 0.6K
13:57 5.95 5.95 5.95 5.95 0.1K
13:58 5.92 5.92 5.92 5.92 0.8K
14:03 5.87 5.87 5.87 5.87 2.4K
14:04 5.85 5.85 5.85 5.85 3.4K
14:05 5.85 5.88 5.85 5.88 4.2K
14:07 5.89 5.89 5.80 5.87 3.6K
14:08 5.83 5.83 5.83 5.83 0.8K
14:09 5.83 5.88 5.83 5.88 0.4K
14:10 5.82 5.82 5.80 5.80 1.9K
14:11 5.80 5.80 5.80 5.80 1.8K
14:12 5.80 5.83 5.80 5.83 0.3K
14:13 5.80 5.80 5.80 5.80 0.4K
14:14 5.78 5.78 5.77 5.77 0.9K
14:15 5.84 5.84 5.84 5.84 1.5K
14:16 5.91 5.91 5.84 5.84 0.4K
14:17 5.83 5.83 5.83 5.83 1.5K
14:18 5.83 5.83 5.83 5.83 0.8K
14:19 5.84 5.84 5.84 5.84 1.1K
14:20 5.84 5.84 5.83 5.83 16.3K
14:22 5.77 5.77 5.77 5.77 0.2K
14:23 5.81 5.85 5.76 5.76 7.7K
14:24 5.81 5.81 5.81 5.81 0.1K
14:25 5.80 5.80 5.77 5.77 0.2K
14:26 5.80 5.81 5.80 5.81 2.1K
14:27 5.79 5.82 5.79 5.82 0.8K
14:28 5.79 5.80 5.79 5.80 2.7K
14:30 5.80 5.80 5.80 5.80 2.7K
14:31 5.80 5.80 5.80 5.80 0.2K
14:32 5.82 5.82 5.82 5.82 0.3K
14:33 5.79 5.79 5.78 5.78 0.6K
14:34 5.76 5.76 5.76 5.76 1.3K
14:35 5.79 5.80 5.79 5.80 5.3K
14:36 5.80 5.83 5.77 5.77 1.9K
14:37 5.79 5.79 5.79 5.79 1.1K
14:38 5.76 5.79 5.76 5.79 1.6K
14:39 5.79 5.81 5.79 5.81 0.3K
14:40 5.79 5.81 5.79 5.81 0.5K
14:41 5.79 5.79 5.79 5.79 1.7K
14:42 5.81 5.81 5.81 5.81 1.0K
14:43 5.80 5.81 5.80 5.80 4.4K
14:44 5.82 5.82 5.82 5.82 0.4K
14:45 5.79 5.79 5.79 5.79 0.7K
14:46 5.77 5.77 5.77 5.77 2.1K
14:47 5.78 5.78 5.77 5.77 1.5K
14:48 5.78 5.78 5.76 5.76 1.6K
14:49 5.77 5.77 5.68 5.68 26.2K
14:50 5.65 5.72 5.65 5.72 5.9K
14:51 5.73 5.74 5.73 5.74 2.5K
14:53 5.75 5.75 5.68 5.68 1.7K
14:54 5.79 5.79 5.75 5.75 0.4K
14:55 5.79 5.79 5.79 5.79 0.3K
14:56 5.75 5.75 5.71 5.71 1.0K
14:57 5.75 5.75 5.75 5.75 0.1K
14:58 5.75 5.80 5.75 5.76 3.2K
14:59 5.76 5.79 5.76 5.77 1.1K
15:00 5.79 5.80 5.77 5.77 2.3K
15:01 5.81 5.81 5.75 5.75 2.8K
15:03 5.76 5.76 5.76 5.76 0.2K
15:05 5.76 5.76 5.72 5.76 0.6K
15:06 5.72 5.76 5.72 5.76 1.1K
15:07 5.76 5.76 5.76 5.76 0.6K
15:08 5.78 5.78 5.78 5.78 0.4K
15:09 5.77 5.77 5.77 5.77 0.4K
15:11 5.77 5.77 5.77 5.77 0.1K
15:12 5.76 5.76 5.76 5.76 5.6K
15:13 5.80 5.80 5.80 5.80 0.1K
15:14 5.76 5.80 5.76 5.80 0.4K
15:15 5.77 5.79 5.75 5.77 1.1K
15:16 5.75 5.75 5.74 5.74 1.9K
15:17 5.73 5.73 5.73 5.73 0.2K
15:18 5.80 5.80 5.80 5.80 0.3K
15:19 5.76 5.76 5.76 5.76 0.2K
15:22 5.76 5.76 5.74 5.76 3.7K
15:23 5.75 5.75 5.73 5.75 1.5K
15:25 5.76 5.76 5.76 5.76 12.0K
15:26 5.76 5.76 5.75 5.75 1.6K
15:27 5.74 5.74 5.74 5.74 3.0K
15:28 5.73 5.73 5.73 5.73 4.0K
15:30 5.75 5.75 5.73 5.74 1.8K
15:32 5.74 5.75 5.73 5.75 4.3K
15:33 5.82 5.82 5.76 5.76 1.0K
15:34 5.79 5.79 5.75 5.75 3.8K
15:36 5.74 5.74 5.74 5.74 17.9K
15:37 5.73 5.75 5.73 5.75 14.7K
15:38 5.75 5.75 5.75 5.75 2.2K
15:39 5.74 5.75 5.74 5.74 8.3K
15:40 5.74 5.74 5.73 5.73 3.9K
15:41 5.73 5.73 5.73 5.73 0.4K
15:42 5.73 5.73 5.72 5.72 4.2K
15:43 5.72 5.72 5.72 5.72 0.7K
15:44 5.70 5.73 5.70 5.70 1.4K
15:45 5.69 5.73 5.69 5.73 6.3K
15:46 5.72 5.72 5.70 5.71 2.5K
15:47 5.72 5.72 5.71 5.72 0.7K
15:48 5.73 5.73 5.72 5.72 0.8K
15:49 5.71 5.72 5.71 5.72 3.2K
15:50 5.70 5.71 5.69 5.69 5.6K
15:51 5.69 5.71 5.67 5.67 3.7K
15:52 5.69 5.70 5.67 5.68 5.3K
15:53 5.66 5.66 5.66 5.66 0.5K
15:54 5.66 5.71 5.66 5.68 2.9K
15:55 5.68 5.68 5.66 5.66 7.7K
15:56 5.68 5.68 5.67 5.68 4.3K
15:57 5.68 5.70 5.68 5.70 18.0K
15:58 5.72 5.72 5.70 5.70 2.7K
15:59 5.70 5.70 5.68 5.69 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available