Intrusion

INTZ
🏛️ usa →
1.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.76 1.78 1.76 1.78 12.7K
09:34 1.76 1.76 1.76 1.76 0.8K
09:40 1.75 1.75 1.75 1.75 1.0K
09:44 1.75 1.75 1.75 1.75 0.2K
09:52 1.76 1.76 1.75 1.75 1.5K
09:53 1.74 1.74 1.74 1.74 0.3K
09:55 1.74 1.74 1.73 1.73 0.7K
09:57 1.72 1.75 1.72 1.75 2.5K
10:00 1.75 1.75 1.75 1.75 0.2K
10:01 1.75 1.76 1.75 1.76 1.4K
10:04 1.78 1.78 1.78 1.78 0.1K
10:05 1.76 1.78 1.76 1.78 5.3K
10:07 1.78 1.78 1.77 1.77 7.4K
10:09 1.77 1.77 1.77 1.77 3.4K
10:16 1.73 1.73 1.73 1.73 0.7K
10:22 1.73 1.73 1.73 1.73 0.5K
10:23 1.73 1.73 1.73 1.73 2.2K
10:38 1.72 1.73 1.72 1.73 2.1K
11:20 1.72 1.72 1.72 1.72 0.3K
11:21 1.72 1.72 1.72 1.72 0.5K
11:29 1.73 1.73 1.73 1.73 1.1K
11:32 1.73 1.73 1.73 1.73 5.0K
11:40 1.72 1.72 1.72 1.72 0.1K
11:44 1.73 1.73 1.73 1.73 0.1K
11:49 1.73 1.73 1.72 1.72 0.3K
11:51 1.74 1.75 1.74 1.75 3.4K
11:53 1.74 1.74 1.74 1.74 1.2K
12:05 1.72 1.72 1.72 1.72 0.2K
12:12 1.72 1.72 1.71 1.71 4.2K
12:39 1.73 1.73 1.73 1.73 0.2K
12:40 1.73 1.73 1.73 1.73 1.8K
12:45 1.72 1.72 1.72 1.72 0.2K
12:46 1.72 1.72 1.72 1.72 0.2K
12:53 1.72 1.72 1.72 1.72 0.4K
13:09 1.72 1.72 1.72 1.72 0.3K
13:16 1.73 1.73 1.72 1.72 2.0K
13:45 1.73 1.73 1.73 1.73 0.7K
14:03 1.72 1.72 1.72 1.72 0.7K
14:14 1.72 1.72 1.72 1.72 1.7K
14:32 1.73 1.73 1.73 1.73 5.3K
14:33 1.73 1.73 1.73 1.73 5.1K
14:59 1.72 1.72 1.72 1.72 0.3K
15:01 1.73 1.73 1.73 1.73 1.9K
15:03 1.73 1.73 1.73 1.73 0.6K
15:10 1.74 1.74 1.74 1.74 0.2K
15:13 1.73 1.73 1.73 1.73 2.7K
15:33 1.73 1.73 1.73 1.73 1.2K
15:34 1.72 1.72 1.72 1.72 16.3K
15:36 1.73 1.73 1.73 1.73 0.5K
15:39 1.73 1.73 1.73 1.73 0.4K
15:40 1.74 1.74 1.74 1.74 0.2K
15:42 1.73 1.73 1.73 1.73 1.0K
15:46 1.73 1.73 1.73 1.73 0.3K
15:49 1.74 1.74 1.74 1.74 0.7K
15:57 1.72 1.72 1.72 1.72 4.1K
15:58 1.73 1.73 1.73 1.73 0.6K
15:59 1.72 1.72 1.72 1.72 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.73 1.78 1.70 1.75 0.1M
2025-09-26 1.76 1.78 1.71 1.72 0.1M
2025-09-25 1.79 1.79 1.65 1.72 0.3M
2025-09-24 1.95 1.95 1.78 1.81 0.2M
2025-09-23 1.89 2.00 1.88 1.89 0.3M
2025-09-22 1.95 1.97 1.89 1.95 0.3M
2025-09-19 1.78 1.95 1.76 1.95 0.4M
2025-09-18 1.75 1.79 1.70 1.78 0.2M
2025-09-17 1.68 1.82 1.68 1.71 0.2M
2025-09-16 1.74 1.75 1.65 1.69 0.2M
2025-09-15 1.72 1.75 1.70 1.73 0.1M
2025-09-12 1.65 1.74 1.65 1.69 0.1M
2025-09-11 1.65 1.70 1.64 1.66 0.1M
2025-09-10 1.70 1.73 1.66 1.67 0.1M
2025-09-09 1.63 1.75 1.63 1.72 0.2M
2025-09-08 1.63 1.70 1.61 1.66 0.1M
2025-09-05 1.66 1.70 1.62 1.67 0.2M
2025-09-04 1.66 1.72 1.63 1.67 0.2M
2025-09-03 1.67 1.72 1.66 1.68 0.1M
2025-09-02 1.72 1.79 1.66 1.68 0.2M
2025-08-29 1.78 1.80 1.73 1.77 0.1M
2025-08-28 1.83 1.86 1.77 1.79 0.1M
2025-08-27 1.82 1.87 1.79 1.84 0.1M
2025-08-26 1.79 1.83 1.77 1.79 0.1M
2025-08-25 1.83 1.92 1.77 1.80 0.1M
2025-08-22 1.76 1.87 1.75 1.83 0.2M
2025-08-21 1.72 1.83 1.69 1.80 0.1M
2025-08-20 1.73 1.76 1.66 1.74 0.1M
2025-08-19 1.86 1.93 1.72 1.73 0.3M
2025-08-18 1.82 1.89 1.78 1.89 0.2M
2025-08-15 1.86 1.91 1.77 1.79 0.2M
2025-08-14 1.80 1.91 1.78 1.82 0.2M
2025-08-13 1.96 2.08 1.81 1.82 0.7M
2025-08-12 1.83 1.96 1.75 1.91 0.8M
2025-08-11 1.69 1.85 1.65 1.81 0.4M
2025-08-08 1.64 1.76 1.63 1.69 0.2M
2025-08-07 1.65 1.70 1.58 1.60 0.1M
2025-08-06 1.71 1.72 1.63 1.64 0.2M
2025-08-05 1.82 1.84 1.66 1.70 0.3M
2025-08-04 1.79 1.84 1.75 1.83 0.2M
2025-08-01 1.81 1.84 1.75 1.78 0.2M
2025-07-31 1.90 1.93 1.84 1.88 0.2M
2025-07-30 1.85 1.97 1.85 1.87 0.3M
2025-07-29 2.28 2.31 1.80 1.81 1.1M
2025-07-28 2.05 2.05 1.85 1.86 0.5M
2025-07-25 2.07 2.10 2.01 2.05 0.2M
2025-07-24 2.14 2.14 2.04 2.08 0.2M
2025-07-23 2.17 2.22 2.11 2.14 0.3M
2025-07-22 2.11 2.14 2.01 2.13 0.2M
2025-07-21 2.10 2.16 2.03 2.04 0.4M
2025-07-18 2.22 2.30 2.08 2.09 0.3M
2025-07-17 2.15 2.22 2.11 2.21 0.3M
2025-07-16 2.03 2.14 1.95 2.11 0.5M
2025-07-15 2.15 2.18 2.07 2.07 0.2M
2025-07-14 2.09 2.18 2.05 2.11 0.2M
2025-07-11 2.30 2.30 2.08 2.09 0.5M
2025-07-10 2.31 2.38 2.26 2.31 0.2M
2025-07-09 2.48 2.52 2.27 2.30 0.4M
2025-07-08 2.51 2.64 2.42 2.46 0.4M
2025-07-07 2.57 2.57 2.45 2.56 0.3M
2025-07-03 2.40 2.57 2.40 2.57 0.6M
2025-07-02 2.37 2.50 2.30 2.36 0.5M
2025-07-01 2.31 2.37 2.16 2.37 0.3M
2025-06-30 2.26 2.38 2.16 2.29 0.3M
2025-06-27 2.40 2.40 2.19 2.23 0.4M
2025-06-26 2.31 2.39 2.25 2.36 0.5M
2025-06-25 2.30 2.50 2.28 2.36 0.9M
2025-06-24 2.19 2.30 2.15 2.27 0.4M
2025-06-23 2.18 2.25 2.03 2.11 0.4M
2025-06-20 2.30 2.30 2.19 2.22 0.4M
2025-06-18 2.08 2.26 2.08 2.23 0.5M
2025-06-17 2.10 2.19 2.04 2.09 0.4M
2025-06-16 2.04 2.15 2.01 2.12 0.4M
2025-06-13 1.99 2.03 1.86 1.96 0.9M
2025-06-12 2.18 2.43 2.13 2.16 0.9M
2025-06-11 2.25 2.32 2.12 2.22 1.0M
2025-06-10 2.58 2.58 2.23 2.31 1.4M
2025-06-09 2.25 2.48 2.03 2.45 1.7M
2025-06-06 2.03 2.31 2.03 2.14 1.4M
2025-06-05 2.10 2.40 1.98 2.02 4.3M
2025-06-04 1.72 2.04 1.69 2.01 1.4M
2025-06-03 1.70 1.75 1.57 1.70 0.9M
2025-06-02 1.37 1.70 1.36 1.68 1.0M
2025-05-30 1.37 1.38 1.30 1.30 0.2M
2025-05-29 1.32 1.42 1.28 1.35 0.4M
2025-05-28 1.47 1.47 1.33 1.35 0.4M
2025-05-27 1.50 1.52 1.43 1.44 0.4M
2025-05-23 1.53 1.53 1.44 1.48 0.3M
2025-05-22 1.56 1.64 1.52 1.53 0.5M
2025-05-21 1.63 1.69 1.57 1.61 0.3M
2025-05-20 1.67 1.70 1.61 1.67 0.2M
2025-05-19 1.67 1.72 1.60 1.65 0.2M
2025-05-16 1.59 1.76 1.59 1.74 0.4M
2025-05-15 1.70 1.70 1.57 1.59 0.2M
2025-05-14 1.65 1.73 1.61 1.70 0.4M
2025-05-13 1.55 1.74 1.55 1.62 0.4M
2025-05-12 1.49 1.63 1.43 1.57 0.5M
2025-05-09 1.51 1.51 1.38 1.44 0.2M
2025-05-08 1.36 1.52 1.30 1.51 0.4M
2025-05-07 1.39 1.39 1.27 1.28 0.2M
2025-05-06 1.38 1.43 1.36 1.40 0.1M
2025-05-05 1.48 1.52 1.43 1.44 0.2M
2025-05-02 1.26 1.54 1.26 1.53 0.7M
2025-05-01 1.28 1.32 1.22 1.25 0.3M
2025-04-30 1.22 1.28 1.13 1.26 0.4M
2025-04-29 1.36 1.42 1.23 1.25 0.4M
2025-04-28 1.22 1.37 1.21 1.36 0.4M
2025-04-25 1.26 1.30 1.20 1.26 0.2M
2025-04-24 1.11 1.26 1.11 1.26 0.5M
2025-04-23 1.08 1.12 1.07 1.09 0.1M
2025-04-22 1.02 1.11 1.00 1.05 0.4M
2025-04-21 1.04 1.04 0.95 0.99 0.2M
2025-04-17 1.11 1.12 1.04 1.04 0.1M
2025-04-16 1.09 1.18 1.03 1.09 0.3M
2025-04-15 1.10 1.12 1.09 1.09 0.1M
2025-04-14 1.10 1.11 1.06 1.10 0.2M
2025-04-11 1.05 1.11 1.01 1.09 0.2M
2025-04-10 1.04 1.07 0.95 1.06 0.2M
2025-04-09 0.92 1.08 0.87 1.04 0.3M
2025-04-08 1.00 1.04 0.93 0.93 0.3M
2025-04-07 0.83 0.94 0.75 0.93 0.4M
2025-04-04 0.95 0.98 0.90 0.92 0.4M
2025-04-03 1.10 1.12 1.00 1.00 0.3M
2025-04-02 1.05 1.18 1.05 1.15 0.2M
2025-04-01 1.13 1.13 1.03 1.10 0.3M
2025-03-31 1.10 1.13 1.01 1.12 0.4M
2025-03-28 1.15 1.22 1.12 1.14 0.5M
2025-03-27 1.24 1.24 1.12 1.14 0.4M
2025-03-26 1.26 1.29 1.20 1.23 0.3M
2025-03-25 1.21 1.37 1.16 1.29 0.9M
2025-03-24 1.15 1.24 1.14 1.20 0.4M
2025-03-21 1.25 1.27 1.18 1.19 0.3M
2025-03-20 1.18 1.33 1.12 1.29 0.4M
2025-03-19 1.16 1.21 1.05 1.19 1.0M
2025-03-18 1.47 1.48 1.16 1.18 0.9M
2025-03-17 1.11 1.55 1.11 1.54 2.2M
2025-03-14 1.14 1.16 1.02 1.13 0.6M
2025-03-13 0.96 1.30 0.94 1.14 1.1M
2025-03-12 0.99 1.03 0.92 0.98 0.2M
2025-03-11 0.94 1.03 0.87 0.99 0.3M
2025-03-10 1.05 1.06 0.90 0.94 0.4M
2025-03-07 0.99 1.19 0.95 1.06 0.7M
2025-03-06 0.99 1.02 0.94 0.99 0.3M
2025-03-05 0.96 1.03 0.90 0.99 0.8M
2025-03-04 0.72 0.89 0.71 0.88 0.9M
2025-03-03 0.89 0.90 0.71 0.78 1.3M
2025-02-28 1.04 1.05 0.83 0.85 1.3M
2025-02-27 1.20 1.21 1.07 1.08 0.7M
2025-02-26 1.08 1.25 1.08 1.19 0.7M
2025-02-25 1.15 1.19 1.03 1.07 0.5M
2025-02-24 1.22 1.22 1.12 1.18 0.6M
2025-02-21 1.30 1.34 1.21 1.23 0.6M
2025-02-20 1.39 1.40 1.26 1.30 0.7M
2025-02-19 1.51 1.53 1.36 1.39 0.8M
2025-02-18 1.68 1.68 1.47 1.51 1.1M
2025-02-14 1.75 1.75 1.66 1.66 0.5M
2025-02-13 1.67 1.78 1.65 1.70 0.5M
2025-02-12 1.62 1.79 1.62 1.75 0.4M
2025-02-11 1.83 1.86 1.65 1.68 0.7M
2025-02-10 1.86 1.86 1.73 1.83 0.6M
2025-02-07 1.93 2.04 1.76 1.82 1.4M
2025-02-06 1.81 2.02 1.73 1.88 1.5M
2025-02-05 1.59 1.78 1.52 1.72 1.1M
2025-02-04 1.70 1.70 1.56 1.59 0.6M
2025-02-03 1.54 1.76 1.50 1.69 0.8M
2025-01-31 1.78 1.83 1.62 1.73 1.2M
2025-01-30 1.73 1.90 1.73 1.83 0.6M
2025-01-29 1.78 1.87 1.75 1.79 0.6M
2025-01-28 1.75 1.89 1.53 1.87 1.5M
2025-01-27 1.82 2.01 1.77 1.77 1.6M
2025-01-24 1.95 2.10 1.90 1.93 1.5M
2025-01-23 2.15 2.16 1.93 1.95 2.0M
2025-01-22 2.17 2.22 2.05 2.18 2.2M
2025-01-21 2.35 2.43 2.18 2.24 2.5M
2025-01-17 2.70 2.70 2.27 2.31 3.1M
2025-01-16 3.01 3.41 2.41 2.52 7.6M
2025-01-15 2.34 2.75 2.18 2.67 4.1M
2025-01-14 2.26 2.62 1.88 2.15 5.6M
2025-01-13 3.46 3.55 2.15 2.27 13.7M
2025-01-10 2.25 3.55 2.01 2.90 40.6M
2025-01-08 2.33 2.33 1.62 2.00 5.9M
2025-01-07 2.90 2.94 2.35 2.61 5.5M
2025-01-06 3.81 4.03 3.04 3.17 8.5M
2025-01-03 3.89 5.20 3.75 4.20 13.8M
2025-01-02 4.03 4.45 3.52 3.78 19.5M