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
2022-12-30 19.34 19.62 19.02 19.53 0.3M
2022-12-29 19.38 19.66 18.69 19.44 0.3M
2022-12-28 19.05 19.78 18.57 18.98 0.2M
2022-12-27 18.59 19.10 18.17 18.98 0.2M
2022-12-23 19.65 19.93 18.54 18.81 0.2M
2022-12-22 19.34 19.83 19.04 19.69 0.5M
2022-12-21 17.88 19.68 17.77 19.54 0.4M
2022-12-20 19.38 19.78 16.48 17.77 0.7M
2022-12-19 21.30 21.38 19.35 19.63 0.3M
2022-12-16 21.12 21.55 20.48 21.16 1.6M
2022-12-15 20.85 21.52 20.63 21.47 0.5M
2022-12-14 20.83 21.60 20.67 21.16 0.4M
2022-12-13 20.79 21.08 20.29 20.94 0.5M
2022-12-12 19.73 20.55 18.71 20.27 0.4M
2022-12-09 20.26 20.90 19.65 19.71 0.3M
2022-12-08 19.86 20.34 19.55 20.30 0.2M
2022-12-07 18.95 19.89 18.95 19.82 0.2M
2022-12-06 19.99 19.99 19.03 19.11 0.4M
2022-12-05 20.00 20.10 19.29 20.04 0.3M
2022-12-02 20.63 20.66 19.71 20.03 0.3M
2022-12-01 20.10 20.98 19.63 20.92 0.4M
2022-11-30 19.58 20.27 18.70 20.15 0.4M
2022-11-29 19.24 19.68 19.06 19.42 0.2M
2022-11-28 19.93 20.01 19.24 19.28 0.2M
2022-11-25 20.17 20.17 19.40 19.93 0.1M
2022-11-23 19.97 20.47 19.71 20.16 0.3M
2022-11-22 21.36 21.59 18.95 19.97 0.3M
2022-11-21 20.99 21.60 20.40 21.24 0.4M
2022-11-18 21.69 21.79 20.50 20.93 0.2M
2022-11-17 21.41 21.41 20.61 21.17 0.3M
2022-11-16 20.73 22.20 20.70 21.60 0.3M
2022-11-15 21.45 21.63 20.30 20.68 0.3M
2022-11-14 21.49 21.90 20.47 20.91 0.3M
2022-11-11 20.56 21.82 20.30 21.49 0.4M
2022-11-10 19.25 20.88 19.25 20.56 0.4M
2022-11-09 18.96 19.02 18.50 18.50 0.2M
2022-11-08 18.76 19.50 18.69 19.07 0.2M
2022-11-07 19.06 19.20 18.30 18.69 0.2M
2022-11-04 18.89 19.15 18.32 18.72 0.3M
2022-11-03 18.68 19.19 18.57 18.59 0.2M
2022-11-02 19.43 20.02 18.90 18.96 0.2M
2022-11-01 19.67 20.26 19.41 19.47 0.1M
2022-10-31 20.12 20.32 19.39 19.48 0.2M
2022-10-28 19.42 20.40 18.81 20.36 0.2M
2022-10-27 19.56 19.65 18.82 19.11 0.2M
2022-10-26 19.08 20.07 19.08 19.37 0.1M
2022-10-25 18.82 19.57 18.82 19.11 0.2M
2022-10-24 19.06 19.18 18.57 18.71 0.1M
2022-10-21 18.14 19.11 18.04 19.04 0.6M
2022-10-20 18.39 18.91 17.96 18.04 0.2M
2022-10-19 18.34 18.42 17.97 18.36 0.3M
2022-10-18 19.20 19.44 18.30 18.48 0.2M
2022-10-17 18.27 19.11 18.17 18.91 0.3M
2022-10-14 18.55 18.76 17.98 18.02 0.2M
2022-10-13 17.80 18.65 17.53 18.43 0.3M
2022-10-12 18.00 18.22 17.79 18.13 0.3M
2022-10-11 17.98 18.54 17.55 17.82 0.2M
2022-10-10 18.25 18.34 17.83 17.92 0.2M
2022-10-07 18.76 18.99 18.19 18.24 0.3M
2022-10-06 19.08 19.34 18.66 18.98 0.2M
2022-10-05 19.25 19.73 18.82 19.25 0.2M
2022-10-04 19.23 19.90 19.06 19.48 0.3M
2022-10-03 19.29 19.64 18.93 19.06 0.2M
2022-09-30 18.91 19.89 18.91 19.05 0.2M
2022-09-29 19.65 19.71 18.73 18.87 0.3M
2022-09-28 19.70 20.25 19.68 19.81 0.3M
2022-09-27 18.89 19.56 18.89 19.33 0.3M
2022-09-26 19.10 19.54 18.56 18.60 0.2M
2022-09-23 18.94 19.21 18.57 19.09 0.3M
2022-09-22 19.45 19.63 18.93 19.12 0.2M
2022-09-21 20.13 20.33 19.51 19.52 0.3M
2022-09-20 20.05 20.35 19.65 20.08 0.3M
2022-09-19 19.90 20.74 19.77 20.20 0.4M
2022-09-16 19.98 20.34 19.81 20.11 1.4M
2022-09-15 20.18 21.08 19.86 20.30 0.5M
2022-09-14 20.26 20.62 20.05 20.29 0.3M
2022-09-13 20.81 21.10 20.15 20.23 1.0M
2022-09-12 22.22 22.50 20.50 21.26 0.3M
2022-09-09 21.67 22.31 21.67 22.06 0.3M
2022-09-08 20.84 22.44 20.84 21.50 0.5M
2022-09-07 20.40 20.97 20.27 20.87 0.4M
2022-09-06 22.66 22.72 20.37 20.51 0.3M
2022-09-02 23.99 24.40 22.55 22.70 0.4M
2022-09-01 22.06 24.05 21.60 23.94 0.3M
2022-08-31 22.59 22.82 21.89 22.18 0.3M
2022-08-30 22.98 23.39 22.25 22.40 0.2M
2022-08-29 22.61 23.22 22.46 22.73 0.3M
2022-08-26 24.03 24.08 22.62 22.80 0.4M
2022-08-25 23.82 24.33 23.13 23.90 0.2M
2022-08-24 23.29 24.01 22.86 23.61 0.3M
2022-08-23 22.79 23.61 22.62 23.41 0.3M
2022-08-22 22.74 23.18 22.49 22.66 0.2M
2022-08-19 23.00 23.64 22.86 22.94 0.4M
2022-08-18 23.06 23.54 22.76 23.25 0.4M
2022-08-17 24.49 25.03 23.25 23.33 0.3M
2022-08-16 25.40 25.74 24.39 24.88 0.5M
2022-08-15 25.01 25.80 24.73 25.40 0.4M
2022-08-12 24.01 26.12 23.59 25.36 0.5M
2022-08-11 26.10 27.40 23.42 23.70 0.6M
2022-08-10 26.77 27.42 26.69 27.09 0.3M
2022-08-09 27.02 27.10 25.10 26.16 0.3M
2022-08-08 27.52 27.52 26.39 27.01 0.2M
2022-08-05 26.71 27.41 26.34 27.25 0.4M
2022-08-04 26.04 27.08 26.04 27.05 0.3M
2022-08-03 25.37 26.42 25.37 26.27 0.3M
2022-08-02 24.18 26.16 23.80 25.14 0.3M
2022-08-01 24.14 24.68 23.88 24.09 0.3M
2022-07-29 25.30 25.30 24.32 24.46 0.3M
2022-07-28 25.66 25.96 24.38 25.39 0.2M
2022-07-27 25.46 26.12 25.03 25.70 0.3M
2022-07-26 24.91 25.69 24.33 25.29 0.2M
2022-07-25 24.61 25.19 24.13 24.97 0.2M
2022-07-22 26.00 26.00 24.44 24.58 0.3M
2022-07-21 27.13 28.05 25.70 25.98 0.5M
2022-07-20 26.22 27.46 25.71 27.17 0.6M
2022-07-19 24.46 26.37 24.20 26.31 0.5M
2022-07-18 24.70 25.19 23.84 24.13 0.4M
2022-07-15 24.72 24.72 22.68 24.50 0.3M
2022-07-14 24.99 26.00 22.99 23.93 0.6M
2022-07-13 23.40 25.83 23.16 25.70 0.7M
2022-07-12 23.13 24.05 22.45 23.83 0.3M
2022-07-11 23.04 23.98 22.70 23.17 0.4M
2022-07-08 22.01 23.50 21.55 23.38 0.3M
2022-07-07 21.92 22.50 21.73 22.22 0.4M
2022-07-06 20.83 22.01 20.67 21.78 0.3M
2022-07-05 20.63 21.29 20.19 20.93 0.5M
2022-07-01 20.49 21.36 19.86 20.87 0.3M
2022-06-30 19.71 20.83 19.36 20.60 0.3M
2022-06-29 20.97 20.97 19.77 20.10 0.3M
2022-06-28 21.12 21.85 20.45 20.61 0.3M
2022-06-27 20.50 21.23 20.50 20.97 0.2M
2022-06-24 21.94 21.94 19.82 20.56 0.7M
2022-06-23 20.35 21.64 20.24 21.53 0.4M
2022-06-22 19.62 21.18 19.45 20.64 0.5M
2022-06-21 18.80 20.19 18.80 20.05 0.6M
2022-06-17 18.83 19.39 18.12 18.61 2.3M
2022-06-16 17.78 18.65 17.06 18.52 0.6M
2022-06-15 17.94 18.73 17.63 18.37 0.5M
2022-06-14 17.43 17.94 17.03 17.91 0.3M
2022-06-13 17.00 17.52 16.39 17.27 0.5M
2022-06-10 18.52 18.58 17.63 17.75 0.3M
2022-06-09 19.51 19.71 18.70 18.78 0.3M
2022-06-08 21.09 21.16 19.58 19.73 0.4M
2022-06-07 20.01 21.50 20.01 21.37 0.5M
2022-06-06 19.11 20.23 18.92 20.16 0.6M
2022-06-03 17.82 19.36 17.49 18.98 0.5M
2022-06-02 17.50 18.00 17.07 17.93 0.4M
2022-06-01 17.60 17.92 16.81 17.30 0.3M
2022-05-31 17.19 17.76 17.00 17.50 0.7M
2022-05-27 16.79 17.52 16.32 17.09 0.4M
2022-05-26 17.21 17.67 16.81 16.84 0.3M
2022-05-25 16.59 17.55 16.58 17.35 0.3M
2022-05-24 17.70 17.70 16.21 16.57 0.3M
2022-05-23 18.24 18.56 17.30 17.51 0.4M
2022-05-20 17.11 18.68 16.66 18.59 0.6M
2022-05-19 17.02 17.34 16.36 16.95 0.4M
2022-05-18 18.50 19.09 16.43 16.92 0.4M
2022-05-17 18.83 19.73 18.51 19.01 0.4M
2022-05-16 18.57 19.24 18.29 18.30 0.4M
2022-05-13 19.11 20.28 17.48 18.58 0.7M
2022-05-12 17.29 20.73 17.29 18.57 1.4M
2022-05-11 20.00 21.09 16.94 18.00 2.2M
2022-05-10 24.30 26.48 23.81 25.63 0.7M
2022-05-09 25.00 25.16 22.74 23.35 0.7M
2022-05-06 25.67 26.57 25.10 25.29 0.4M
2022-05-05 27.75 27.95 25.52 26.07 0.3M
2022-05-04 28.10 28.10 26.29 27.93 0.3M
2022-05-03 28.41 28.72 27.69 28.14 0.2M
2022-05-02 27.29 28.23 26.70 28.00 0.4M
2022-04-29 27.82 28.72 26.53 26.69 0.4M
2022-04-28 28.31 28.70 26.76 27.73 0.5M
2022-04-27 28.09 28.79 27.56 27.86 0.3M
2022-04-26 29.80 30.32 27.83 27.87 0.4M
2022-04-25 28.99 30.10 28.86 29.92 0.3M
2022-04-22 29.47 30.38 28.27 29.20 0.7M
2022-04-21 31.46 31.65 29.44 30.00 0.4M
2022-04-20 31.18 31.67 29.90 31.05 0.4M
2022-04-19 31.43 31.79 30.68 31.31 0.2M
2022-04-18 32.64 32.97 31.39 31.57 0.3M
2022-04-14 34.13 34.38 32.62 32.66 0.3M
2022-04-13 33.37 34.33 32.86 34.21 0.3M
2022-04-12 34.04 35.29 32.98 33.18 0.3M
2022-04-11 34.59 35.28 33.19 33.97 0.5M
2022-04-08 34.53 35.64 34.27 35.10 0.4M
2022-04-07 34.53 35.24 33.77 34.55 0.2M
2022-04-06 34.36 34.93 32.77 34.53 0.4M
2022-04-05 33.63 35.52 33.63 34.50 0.4M
2022-04-04 31.45 34.60 31.45 33.81 0.4M
2022-04-01 32.41 32.57 30.35 31.58 0.9M
2022-03-31 32.56 32.74 31.80 32.18 0.4M
2022-03-30 32.79 34.19 31.82 31.98 0.3M
2022-03-29 33.43 34.10 33.01 33.50 0.2M
2022-03-28 33.32 34.09 32.54 33.02 0.3M
2022-03-25 33.69 33.74 32.77 33.29 0.4M
2022-03-24 33.02 35.08 31.88 32.26 0.3M
2022-03-23 33.04 33.74 31.44 31.92 0.6M
2022-03-22 32.95 33.58 31.03 33.46 0.4M
2022-03-21 36.70 36.84 32.79 32.90 0.4M
2022-03-18 36.30 37.26 35.91 37.00 2.4M
2022-03-17 36.34 36.66 35.70 35.89 0.3M
2022-03-16 36.40 37.12 34.93 36.02 0.4M
2022-03-15 35.95 36.60 35.14 35.93 0.2M
2022-03-14 36.22 37.03 35.61 36.01 0.3M
2022-03-11 36.36 36.43 35.51 35.86 0.3M
2022-03-10 35.67 36.21 34.59 36.21 0.2M
2022-03-09 35.16 36.51 35.08 36.20 0.4M
2022-03-08 35.07 36.03 34.48 34.76 0.3M
2022-03-07 33.62 35.90 33.62 35.14 0.2M
2022-03-04 34.24 34.65 33.45 33.67 0.1M
2022-03-03 35.53 36.24 34.21 34.67 0.1M
2022-03-02 36.73 37.07 35.13 35.46 0.3M
2022-03-01 36.06 37.01 35.80 36.53 0.2M
2022-02-28 35.69 36.35 34.92 36.13 0.3M
2022-02-25 35.77 36.17 34.64 35.89 0.2M
2022-02-24 33.21 36.08 33.19 35.81 0.2M
2022-02-23 35.49 35.82 33.77 33.85 0.2M
2022-02-22 33.55 35.97 33.34 35.42 0.3M
2022-02-18 33.72 34.21 33.08 33.83 0.2M
2022-02-17 34.52 34.52 33.22 33.35 0.3M
2022-02-16 36.07 36.07 34.58 34.94 0.2M
2022-02-15 37.00 37.18 35.90 36.07 0.5M
2022-02-14 35.02 37.01 34.50 36.92 0.5M
2022-02-11 35.67 36.83 34.80 35.11 0.3M
2022-02-10 35.85 37.88 35.01 35.49 1.0M
2022-02-09 37.01 37.17 36.50 36.58 0.3M
2022-02-08 36.01 36.98 35.60 36.75 0.1M
2022-02-07 36.31 37.11 33.50 36.30 0.7M
2022-02-04 35.15 36.35 34.80 36.12 0.3M
2022-02-03 35.36 36.18 34.70 35.15 0.2M
2022-02-02 37.62 37.62 35.33 35.60 0.2M
2022-02-01 36.67 37.73 35.85 37.62 0.8M
2022-01-31 34.87 37.08 34.86 36.62 0.3M
2022-01-28 34.46 34.74 32.50 34.74 0.2M
2022-01-27 35.10 35.90 33.56 34.18 0.3M
2022-01-26 36.58 37.14 34.97 35.33 0.3M
2022-01-25 36.31 37.00 34.79 36.13 0.3M
2022-01-24 35.75 36.88 34.71 36.70 0.4M
2022-01-21 37.41 38.14 36.00 36.09 0.5M
2022-01-20 37.34 39.03 37.03 37.65 0.6M
2022-01-19 38.32 38.99 36.57 37.03 0.4M
2022-01-18 39.55 39.84 38.07 38.15 0.3M
2022-01-14 38.47 39.94 38.47 39.66 0.6M
2022-01-13 40.37 41.00 39.00 39.05 0.4M
2022-01-12 42.07 42.49 40.86 40.87 0.4M
2022-01-11 41.50 42.45 40.51 41.73 0.3M
2022-01-10 43.01 43.01 41.02 41.80 0.4M
2022-01-07 41.52 43.32 41.52 43.01 0.3M
2022-01-06 41.67 43.15 41.26 41.93 0.6M
2022-01-05 41.37 43.39 41.05 41.96 1.0M
2022-01-04 47.00 47.63 41.05 42.00 5.9M
2022-01-03 51.90 52.43 47.20 47.45 3.9M