Iteos

ITOS
🏛️ usa →
10.15
Last Update: 2025-08-28
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
2021-12-31 48.05 49.00 46.36 46.56 0.3M
2021-12-30 45.96 48.70 45.96 47.75 0.2M
2021-12-29 48.05 48.22 45.07 46.09 0.2M
2021-12-28 46.56 48.92 44.88 47.86 0.2M
2021-12-27 47.40 47.40 45.35 46.68 0.2M
2021-12-23 46.26 47.26 44.91 46.92 0.2M
2021-12-22 44.73 46.22 43.94 46.01 0.3M
2021-12-21 43.30 45.36 42.18 45.05 0.4M
2021-12-20 42.51 44.28 39.72 43.34 0.4M
2021-12-17 39.19 43.60 38.97 43.20 1.4M
2021-12-16 38.70 40.13 37.62 39.55 0.5M
2021-12-15 37.43 38.00 36.81 37.31 0.5M
2021-12-14 36.92 38.01 36.21 37.23 0.5M
2021-12-13 36.44 38.34 35.43 37.11 0.3M
2021-12-10 32.85 35.49 32.85 35.44 0.3M
2021-12-09 34.41 35.87 34.08 34.26 0.2M
2021-12-08 33.28 35.13 33.08 34.74 0.2M
2021-12-07 32.84 35.27 32.84 33.03 0.3M
2021-12-06 35.04 35.04 31.93 32.16 0.2M
2021-12-03 34.95 36.33 33.79 34.82 0.4M
2021-12-02 33.42 35.32 33.09 35.07 0.3M
2021-12-01 35.77 35.79 33.11 33.26 0.3M
2021-11-30 34.35 35.69 33.93 35.30 0.5M
2021-11-29 35.67 36.03 34.00 34.46 0.2M
2021-11-26 36.26 36.89 34.91 35.14 0.1M
2021-11-24 36.46 37.36 34.82 36.98 0.3M
2021-11-23 36.39 36.70 35.44 36.42 0.2M
2021-11-22 38.04 38.27 36.58 36.77 0.3M
2021-11-19 36.81 38.77 36.02 38.22 0.4M
2021-11-18 33.99 36.89 33.45 36.81 0.5M
2021-11-17 31.89 34.00 31.89 33.82 0.6M
2021-11-16 30.51 32.53 30.24 32.16 0.6M
2021-11-15 30.49 30.89 29.87 30.40 0.5M
2021-11-12 30.02 30.55 29.87 30.21 0.4M
2021-11-11 30.00 30.22 28.03 29.73 0.2M
2021-11-10 29.32 29.77 28.60 29.43 0.1M
2021-11-09 29.46 29.46 28.56 29.32 0.1M
2021-11-08 29.99 29.99 29.13 29.45 0.1M
2021-11-05 29.30 29.82 26.70 29.62 0.2M
2021-11-04 29.59 29.92 29.22 29.50 0.1M
2021-11-03 28.43 29.50 28.25 29.29 0.1M
2021-11-02 28.00 28.83 27.55 28.59 0.2M
2021-11-01 27.06 28.01 26.73 27.86 0.2M
2021-10-29 27.54 27.54 26.21 26.75 0.2M
2021-10-28 27.02 27.50 26.76 27.01 0.2M
2021-10-27 26.97 27.26 26.48 27.02 0.1M
2021-10-26 26.99 27.31 26.44 26.92 0.2M
2021-10-25 27.34 27.49 26.45 26.99 0.1M
2021-10-22 27.15 27.60 26.78 27.38 0.1M
2021-10-21 27.61 28.01 27.21 27.35 0.1M
2021-10-20 27.47 27.99 27.45 27.62 0.1M
2021-10-19 27.77 28.00 26.41 27.58 0.1M
2021-10-18 27.94 27.94 26.85 27.63 0.2M
2021-10-15 27.84 28.07 26.96 27.96 0.1M
2021-10-14 26.75 27.91 26.02 27.40 0.2M
2021-10-13 26.95 27.40 26.39 26.43 0.2M
2021-10-12 27.01 27.28 26.25 26.67 0.1M
2021-10-11 26.94 27.57 26.52 26.83 0.3M
2021-10-08 26.43 27.05 26.30 26.94 0.0M
2021-10-07 26.40 27.07 26.19 26.45 0.1M
2021-10-06 26.35 26.70 25.63 26.23 0.1M
2021-10-05 26.80 26.94 26.04 26.66 0.1M
2021-10-04 26.84 27.16 26.61 26.70 0.1M
2021-10-01 26.99 27.11 25.69 27.01 0.1M
2021-09-30 25.53 27.09 25.53 27.00 0.2M
2021-09-29 26.39 26.61 25.41 25.57 0.1M
2021-09-28 26.91 27.13 26.20 26.35 0.1M
2021-09-27 27.34 27.52 26.70 27.14 0.1M
2021-09-24 27.86 28.47 27.35 27.46 0.1M
2021-09-23 27.67 28.52 27.25 28.20 0.1M
2021-09-22 27.33 28.00 27.03 27.46 0.1M
2021-09-21 26.98 27.78 26.83 27.34 0.1M
2021-09-20 28.01 28.41 26.54 26.81 0.3M
2021-09-17 28.50 29.11 27.87 28.75 0.5M
2021-09-16 28.00 28.81 27.66 28.71 0.1M
2021-09-15 27.49 28.29 27.12 28.09 0.2M
2021-09-14 27.64 28.08 26.91 27.49 0.2M
2021-09-13 27.64 28.04 27.09 27.65 0.2M
2021-09-10 28.63 28.98 27.46 27.54 0.1M
2021-09-09 28.29 29.27 27.98 28.60 0.2M
2021-09-08 29.21 29.38 28.02 28.52 0.1M
2021-09-07 28.89 29.67 28.87 29.12 0.2M
2021-09-03 29.33 29.44 28.33 28.81 0.1M
2021-09-02 28.92 29.65 28.36 29.58 0.2M
2021-09-01 28.25 28.65 27.85 28.58 0.1M
2021-08-31 27.92 28.37 27.82 28.35 0.1M
2021-08-30 28.00 28.19 27.66 28.03 0.1M
2021-08-27 27.74 28.66 27.49 27.99 0.1M
2021-08-26 27.24 27.70 26.88 27.52 0.2M
2021-08-25 27.13 28.08 26.68 27.19 0.1M
2021-08-24 28.42 28.42 26.93 27.28 0.2M
2021-08-23 26.28 28.21 26.08 28.16 0.2M
2021-08-20 24.71 26.25 24.46 26.01 0.3M
2021-08-19 25.01 25.10 24.23 24.76 0.5M
2021-08-18 24.30 25.10 24.17 24.91 0.5M
2021-08-17 24.19 24.62 23.95 24.45 0.1M
2021-08-16 24.56 25.02 23.98 24.37 0.1M
2021-08-13 24.93 25.12 24.50 24.64 0.2M
2021-08-12 24.84 25.16 24.51 24.91 0.3M
2021-08-11 24.40 25.06 23.76 25.02 0.2M
2021-08-10 25.01 25.40 23.96 24.42 0.2M
2021-08-09 24.90 25.23 24.87 24.99 0.1M
2021-08-06 24.98 25.15 24.55 25.01 0.2M
2021-08-05 24.92 25.25 24.37 25.01 0.2M
2021-08-04 24.52 25.10 24.52 24.93 0.2M
2021-08-03 24.64 24.86 23.88 24.79 0.2M
2021-08-02 24.13 25.08 24.00 24.69 0.3M
2021-07-30 24.00 24.45 23.86 24.03 0.1M
2021-07-29 25.26 25.40 24.00 24.17 0.1M
2021-07-28 23.87 25.36 23.87 25.08 0.1M
2021-07-27 24.36 24.53 23.42 23.91 0.3M
2021-07-26 24.21 24.65 24.08 24.43 0.2M
2021-07-23 25.14 25.14 24.03 24.32 0.1M
2021-07-22 25.12 25.39 24.42 25.14 0.2M
2021-07-21 25.51 25.51 24.69 25.15 0.2M
2021-07-20 24.00 25.50 23.75 25.31 0.3M
2021-07-19 24.01 24.45 23.50 24.05 0.2M
2021-07-16 24.37 25.19 23.83 24.18 0.3M
2021-07-15 24.33 24.71 23.81 24.14 0.4M
2021-07-14 25.69 25.69 24.05 24.26 0.4M
2021-07-13 25.21 25.66 24.84 25.37 0.2M
2021-07-12 25.89 25.89 24.79 25.27 0.1M
2021-07-09 25.81 26.35 25.52 25.87 0.3M
2021-07-08 24.15 25.95 24.13 25.77 0.5M
2021-07-07 24.53 25.22 24.16 24.61 0.3M
2021-07-06 25.18 25.35 24.45 24.64 0.5M
2021-07-02 25.99 25.99 25.15 25.27 0.4M
2021-07-01 25.76 26.10 25.31 25.92 0.5M
2021-06-30 25.00 26.04 24.46 25.65 0.4M
2021-06-29 25.35 26.00 24.86 25.05 0.4M
2021-06-28 25.08 25.75 24.90 25.47 0.6M
2021-06-25 24.00 25.75 23.83 25.46 2.1M
2021-06-24 25.07 25.20 23.55 23.81 1.1M
2021-06-23 22.87 23.80 22.52 23.19 0.5M
2021-06-22 24.48 24.65 21.21 22.77 1.9M
2021-06-21 25.26 25.59 24.21 24.48 0.6M
2021-06-18 25.61 26.39 25.02 25.07 1.0M
2021-06-17 26.55 27.61 25.76 26.48 0.8M
2021-06-16 26.47 27.44 25.25 26.03 0.6M
2021-06-15 27.30 27.46 25.30 26.40 1.6M
2021-06-14 29.60 29.77 25.60 27.50 4.4M
2021-06-11 19.84 20.19 19.50 20.03 0.2M
2021-06-10 19.89 20.10 19.28 19.86 0.2M
2021-06-09 21.03 22.21 19.31 19.64 0.3M
2021-06-08 19.35 20.41 19.29 20.25 0.4M
2021-06-07 18.27 19.20 18.12 18.78 0.6M
2021-06-04 19.03 19.28 17.43 17.90 0.5M
2021-06-03 20.15 21.30 19.00 19.05 0.5M
2021-06-02 19.67 20.29 19.17 19.46 0.4M
2021-06-01 20.93 21.80 19.55 19.77 0.4M
2021-05-28 21.11 21.31 20.47 20.54 0.2M
2021-05-27 21.27 21.51 20.75 20.88 0.5M
2021-05-26 20.80 21.17 20.40 20.80 0.6M
2021-05-25 21.90 22.31 20.44 20.69 0.4M
2021-05-24 22.32 22.32 21.43 21.73 0.4M
2021-05-21 22.57 22.86 22.14 22.33 0.2M
2021-05-20 22.16 23.40 21.87 22.50 0.3M
2021-05-19 23.13 23.49 22.10 22.15 0.3M
2021-05-18 24.95 26.20 23.56 23.76 0.3M
2021-05-17 24.20 26.01 24.00 24.94 0.2M
2021-05-14 22.87 24.77 22.14 24.48 0.3M
2021-05-13 22.92 22.92 21.75 22.36 0.2M
2021-05-12 22.23 23.50 22.20 22.56 0.2M
2021-05-11 21.85 22.78 21.77 22.59 0.1M
2021-05-10 22.86 22.90 22.00 22.31 0.2M
2021-05-07 24.27 24.67 22.80 23.10 0.2M
2021-05-06 24.28 24.89 23.51 23.97 0.2M
2021-05-05 24.03 24.94 23.10 24.53 0.3M
2021-05-04 23.53 23.53 22.03 23.03 0.2M
2021-05-03 23.56 23.79 22.96 23.48 0.2M
2021-04-30 23.60 23.87 23.20 23.51 0.2M
2021-04-29 24.11 24.21 23.55 23.91 0.1M
2021-04-28 23.62 24.64 23.32 24.11 0.2M
2021-04-27 24.65 25.33 23.07 23.46 0.2M
2021-04-26 24.03 24.37 23.72 24.24 0.2M
2021-04-23 23.92 24.35 23.29 23.84 0.1M
2021-04-22 23.63 24.92 22.89 23.73 0.2M
2021-04-21 22.51 23.67 21.54 23.66 0.1M
2021-04-20 20.75 22.71 20.72 22.28 0.2M
2021-04-19 22.07 22.19 20.79 21.02 0.2M
2021-04-16 22.98 23.99 21.64 22.29 0.2M
2021-04-15 24.08 24.58 22.74 23.05 0.3M
2021-04-14 25.37 25.71 23.90 23.99 0.2M
2021-04-13 24.05 25.60 23.65 24.96 0.3M
2021-04-12 26.85 27.01 24.00 24.27 0.3M
2021-04-09 29.99 29.99 26.70 27.01 0.5M
2021-04-08 31.19 31.36 29.93 30.00 0.5M
2021-04-07 34.24 34.37 30.93 30.94 0.2M
2021-04-06 36.88 36.88 34.41 34.54 0.2M
2021-04-05 36.22 36.65 35.10 36.10 0.3M
2021-04-01 34.17 35.87 33.85 35.31 0.3M
2021-03-31 32.69 35.03 32.65 34.18 0.3M
2021-03-30 32.44 33.83 31.87 32.37 0.2M
2021-03-29 34.35 35.72 32.11 32.33 0.2M
2021-03-26 32.21 34.42 31.03 33.57 0.2M
2021-03-25 30.72 32.48 30.00 32.09 0.3M
2021-03-24 36.22 37.87 30.52 30.86 1.2M
2021-03-23 38.98 39.61 35.53 36.09 0.2M
2021-03-22 38.04 39.99 35.74 39.70 0.2M
2021-03-19 37.25 44.07 36.50 39.55 1.9M
2021-03-18 34.81 37.23 33.61 36.58 0.2M
2021-03-17 34.62 35.91 32.52 34.95 0.1M
2021-03-16 35.00 37.05 33.62 34.14 0.1M
2021-03-15 38.93 39.35 34.62 34.84 0.1M
2021-03-12 40.12 40.12 37.95 39.14 0.1M
2021-03-11 40.00 40.75 36.68 39.90 0.2M
2021-03-10 37.74 40.11 36.95 39.30 0.1M
2021-03-09 34.45 38.25 33.66 38.08 0.1M
2021-03-08 34.91 36.90 33.01 34.03 0.2M
2021-03-05 37.09 37.09 31.01 34.64 0.2M
2021-03-04 43.49 43.87 36.70 36.77 0.2M
2021-03-03 44.11 47.61 41.72 43.49 0.2M
2021-03-02 42.79 44.67 42.41 44.20 0.2M
2021-03-01 41.83 42.74 41.07 42.47 0.3M
2021-02-26 42.17 42.98 39.45 41.58 0.3M
2021-02-25 40.89 42.99 38.98 41.79 0.2M
2021-02-24 40.12 41.99 39.54 40.75 0.2M
2021-02-23 41.90 41.90 38.94 39.93 0.3M
2021-02-22 39.93 43.69 39.93 41.71 0.4M
2021-02-19 38.72 41.40 38.72 40.43 0.1M
2021-02-18 40.59 40.98 38.36 39.03 0.1M
2021-02-17 37.01 40.52 37.01 40.28 0.1M
2021-02-16 35.74 37.88 35.24 37.42 0.1M
2021-02-12 36.50 37.24 34.36 36.00 0.1M
2021-02-11 39.67 39.75 36.23 36.31 0.0M
2021-02-10 40.88 42.90 38.34 39.39 0.1M
2021-02-09 41.07 42.39 39.16 41.01 0.1M
2021-02-08 38.69 42.28 38.03 41.06 0.1M
2021-02-05 38.38 39.81 37.77 38.25 0.1M
2021-02-04 33.95 38.00 33.80 37.63 0.1M
2021-02-03 33.45 34.93 33.12 34.00 0.1M
2021-02-02 32.76 33.93 32.43 33.06 0.0M
2021-02-01 32.05 32.67 31.21 32.23 0.2M
2021-01-29 32.35 34.28 31.87 32.00 2.0M
2021-01-28 32.34 32.99 31.51 32.15 0.5M
2021-01-27 30.75 32.20 30.22 31.77 0.3M
2021-01-26 32.00 32.45 30.61 31.54 0.2M
2021-01-25 32.41 33.27 30.50 31.64 1.9M
2021-01-22 33.49 33.49 31.80 32.75 0.1M
2021-01-21 36.10 36.10 33.74 33.92 0.1M
2021-01-20 36.89 39.39 35.51 36.23 0.1M
2021-01-19 36.10 37.61 34.89 36.40 0.1M
2021-01-15 32.89 35.94 31.10 35.13 0.1M
2021-01-14 32.10 33.99 32.10 33.22 0.4M
2021-01-13 32.45 32.60 32.00 32.08 0.0M
2021-01-12 32.51 32.99 32.28 32.54 0.1M
2021-01-11 32.75 33.40 30.53 32.54 0.0M
2021-01-08 33.15 33.33 32.59 33.00 0.1M
2021-01-07 33.16 33.84 32.50 33.11 0.1M
2021-01-06 32.88 33.50 32.63 33.09 0.2M
2021-01-05 33.18 33.40 32.47 32.90 0.4M
2021-01-04 34.22 34.22 32.67 33.19 0.2M