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
2023-12-29 11.11 11.11 10.82 10.95 0.1M
2023-12-28 10.70 11.05 10.69 11.04 0.1M
2023-12-27 11.00 11.06 10.64 10.76 0.2M
2023-12-26 11.07 11.21 10.81 10.85 0.2M
2023-12-22 10.61 11.12 10.61 10.90 0.4M
2023-12-21 10.53 10.65 10.25 10.42 0.2M
2023-12-20 11.06 11.06 10.25 10.36 0.3M
2023-12-19 10.76 11.08 10.52 11.06 0.3M
2023-12-18 10.95 10.95 10.44 10.69 0.3M
2023-12-15 10.89 11.19 10.65 10.85 1.7M
2023-12-14 11.32 11.32 10.58 10.77 0.4M
2023-12-13 10.88 11.12 10.42 10.98 0.5M
2023-12-12 10.02 10.91 10.01 10.89 0.4M
2023-12-11 9.81 10.16 9.36 10.14 0.5M
2023-12-08 9.90 10.02 9.66 9.84 0.4M
2023-12-07 10.08 10.08 9.63 9.91 0.5M
2023-12-06 9.91 10.16 9.78 10.13 0.4M
2023-12-05 10.13 10.13 9.68 9.84 0.4M
2023-12-04 9.89 10.27 9.72 10.10 0.3M
2023-12-01 9.44 9.91 8.95 9.90 0.3M
2023-11-30 9.68 10.06 9.28 9.36 0.5M
2023-11-29 9.48 9.87 9.48 9.70 0.3M
2023-11-28 9.21 9.50 8.98 9.45 0.4M
2023-11-27 9.73 9.97 9.06 9.22 0.3M
2023-11-24 9.67 9.85 9.57 9.75 0.1M
2023-11-22 9.89 9.93 9.62 9.70 0.2M
2023-11-21 10.16 10.22 9.72 9.76 0.2M
2023-11-20 10.15 10.45 10.03 10.19 0.2M
2023-11-17 9.92 10.25 9.92 10.16 0.3M
2023-11-16 10.05 10.06 9.61 9.79 0.2M
2023-11-15 9.92 10.43 9.92 10.07 0.3M
2023-11-14 10.10 10.23 9.78 9.99 0.4M
2023-11-13 9.44 9.77 9.13 9.60 0.3M
2023-11-10 9.46 9.58 9.14 9.56 0.3M
2023-11-09 10.14 10.14 9.16 9.40 0.3M
2023-11-08 10.75 10.79 9.60 9.89 0.6M
2023-11-07 10.32 11.13 10.31 10.65 0.5M
2023-11-06 10.49 10.62 10.15 10.21 0.4M
2023-11-03 9.92 10.52 9.76 10.34 0.5M
2023-11-02 10.05 10.16 9.53 9.64 0.2M
2023-11-01 9.96 10.13 9.85 9.91 0.5M
2023-10-31 9.25 10.27 9.25 10.06 0.3M
2023-10-30 8.96 9.40 8.96 9.36 0.3M
2023-10-27 9.20 9.20 8.73 8.90 0.3M
2023-10-26 9.35 9.43 8.81 9.15 0.3M
2023-10-25 9.21 9.34 9.04 9.16 0.3M
2023-10-24 9.08 9.44 9.02 9.28 0.3M
2023-10-23 8.79 9.14 8.70 9.07 0.4M
2023-10-20 8.81 9.04 8.70 8.90 0.4M
2023-10-19 8.87 8.91 8.53 8.80 0.6M
2023-10-18 9.77 9.77 8.86 8.89 0.7M
2023-10-17 8.57 10.35 8.57 9.78 5.9M
2023-10-16 9.03 9.06 8.45 8.65 0.9M
2023-10-13 8.78 9.21 8.61 9.04 1.0M
2023-10-12 8.45 8.73 8.20 8.58 1.6M
2023-10-11 9.80 9.90 9.08 9.16 0.3M
2023-10-10 9.48 9.84 9.35 9.82 0.4M
2023-10-09 10.05 10.06 9.44 9.49 0.3M
2023-10-06 10.38 10.70 10.14 10.20 0.3M
2023-10-05 9.80 10.58 9.80 10.51 0.3M
2023-10-04 10.51 10.51 9.81 10.05 0.3M
2023-10-03 10.37 10.66 10.14 10.54 0.3M
2023-10-02 11.07 11.07 10.21 10.41 0.3M
2023-09-29 11.27 11.27 10.81 10.95 0.3M
2023-09-28 11.51 11.51 10.82 11.21 0.3M
2023-09-27 11.41 11.66 11.39 11.51 0.2M
2023-09-26 11.10 11.85 11.03 11.36 0.2M
2023-09-25 11.38 11.55 11.04 11.11 0.2M
2023-09-22 12.06 12.18 11.33 11.42 0.2M
2023-09-21 12.10 12.27 11.80 12.07 0.2M
2023-09-20 12.50 12.66 12.21 12.24 0.1M
2023-09-19 12.26 12.73 12.25 12.51 0.2M
2023-09-18 12.27 12.52 12.11 12.23 0.2M
2023-09-15 12.29 12.42 12.06 12.32 0.5M
2023-09-14 12.57 12.57 12.22 12.27 0.2M
2023-09-13 12.85 13.05 12.30 12.32 0.2M
2023-09-12 12.79 13.03 12.54 12.85 0.2M
2023-09-11 12.61 12.93 12.53 12.73 0.2M
2023-09-08 12.40 12.78 12.19 12.61 0.1M
2023-09-07 12.62 12.77 12.44 12.53 0.2M
2023-09-06 12.99 12.99 12.22 12.75 0.2M
2023-09-05 12.14 13.31 12.14 12.95 0.4M
2023-09-01 12.17 12.64 12.10 12.27 0.3M
2023-08-31 12.21 12.33 12.00 12.07 0.2M
2023-08-30 12.20 12.61 12.07 12.24 0.2M
2023-08-29 12.27 12.67 12.11 12.25 0.2M
2023-08-28 12.82 12.86 11.64 12.29 0.5M
2023-08-25 13.68 13.83 12.81 12.90 0.4M
2023-08-24 13.51 14.78 13.13 13.76 0.9M
2023-08-23 16.56 17.93 13.43 13.50 10.0M
2023-08-22 11.43 11.76 11.34 11.75 0.2M
2023-08-21 11.77 11.85 11.39 11.43 0.2M
2023-08-18 11.61 12.00 11.61 11.84 0.2M
2023-08-17 11.61 11.78 11.53 11.74 0.2M
2023-08-16 11.85 11.92 11.52 11.55 0.2M
2023-08-15 11.86 12.01 11.70 11.90 0.2M
2023-08-14 12.00 12.00 11.60 11.88 0.2M
2023-08-11 12.08 12.22 11.89 12.05 0.2M
2023-08-10 12.23 12.49 11.95 12.12 0.2M
2023-08-09 12.17 12.19 11.75 12.13 0.3M
2023-08-08 12.44 12.88 12.13 12.17 0.2M
2023-08-07 13.64 13.64 12.37 12.45 0.2M
2023-08-04 13.55 13.78 13.36 13.62 0.1M
2023-08-03 13.54 13.54 13.36 13.46 0.2M
2023-08-02 13.66 13.92 13.48 13.52 0.3M
2023-08-01 13.98 13.98 13.65 13.81 0.2M
2023-07-31 13.94 14.23 13.91 14.06 0.1M
2023-07-28 13.57 14.14 13.57 13.94 0.2M
2023-07-27 14.39 14.48 13.43 13.49 0.2M
2023-07-26 14.30 14.48 14.13 14.37 0.1M
2023-07-25 14.52 14.52 14.01 14.36 0.2M
2023-07-24 14.58 15.05 14.12 14.60 0.2M
2023-07-21 14.16 14.60 14.03 14.58 0.2M
2023-07-20 13.71 14.09 13.57 14.00 0.3M
2023-07-19 13.65 14.11 13.65 13.78 0.2M
2023-07-18 14.06 14.16 13.65 13.65 0.1M
2023-07-17 13.86 14.21 13.79 14.01 0.1M
2023-07-14 13.88 14.02 13.46 13.74 0.1M
2023-07-13 14.21 14.36 13.81 13.91 0.1M
2023-07-12 14.02 14.40 13.90 14.23 0.1M
2023-07-11 13.89 14.00 13.67 13.83 0.1M
2023-07-10 13.20 13.98 13.16 13.86 0.2M
2023-07-07 12.77 13.25 12.76 13.25 0.2M
2023-07-06 13.02 13.02 12.66 12.77 0.2M
2023-07-05 13.30 13.40 13.05 13.18 0.2M
2023-07-03 13.24 13.61 13.11 13.36 0.1M
2023-06-30 13.38 13.69 13.00 13.24 0.3M
2023-06-29 13.33 13.43 12.86 13.28 0.6M
2023-06-28 13.03 13.39 13.00 13.32 0.6M
2023-06-27 13.00 13.16 12.79 12.99 0.4M
2023-06-26 13.57 13.72 12.98 12.99 0.2M
2023-06-23 13.50 13.81 13.37 13.73 0.4M
2023-06-22 14.03 14.20 13.54 13.59 0.2M
2023-06-21 14.25 14.34 13.66 14.02 0.4M
2023-06-20 14.15 14.44 13.73 14.30 0.3M
2023-06-16 14.36 14.60 13.68 14.16 1.7M
2023-06-15 13.99 14.24 13.58 14.20 0.3M
2023-06-14 14.78 15.10 13.78 13.99 0.6M
2023-06-13 14.56 15.15 14.41 14.77 0.3M
2023-06-12 14.26 14.85 14.06 14.49 0.4M
2023-06-09 15.19 15.24 14.15 14.24 0.2M
2023-06-08 15.45 15.95 14.88 15.11 0.3M
2023-06-07 15.30 15.83 15.02 15.53 0.4M
2023-06-06 15.35 15.68 14.92 15.24 0.3M
2023-06-05 15.43 15.65 14.82 15.27 0.4M
2023-06-02 15.98 16.10 15.47 15.53 0.2M
2023-06-01 16.23 16.39 15.56 15.85 0.2M
2023-05-31 16.37 17.25 16.14 16.28 0.3M
2023-05-30 18.05 18.20 16.19 16.44 0.4M
2023-05-26 14.13 18.24 14.12 18.05 1.0M
2023-05-25 14.60 14.60 13.87 13.89 0.2M
2023-05-24 15.41 15.41 14.42 14.61 0.2M
2023-05-23 15.39 16.01 15.36 15.44 0.5M
2023-05-22 15.37 15.83 15.29 15.34 0.2M
2023-05-19 14.92 15.39 14.74 15.30 0.1M
2023-05-18 15.10 15.33 14.61 14.69 0.2M
2023-05-17 14.86 15.20 14.68 15.13 0.2M
2023-05-16 14.73 14.99 14.69 14.81 0.1M
2023-05-15 14.38 15.14 14.23 14.90 0.2M
2023-05-12 14.21 14.36 13.80 14.33 0.1M
2023-05-11 14.75 14.75 13.85 14.07 0.2M
2023-05-10 14.38 14.61 13.98 14.58 0.2M
2023-05-09 13.93 14.40 13.89 14.18 0.1M
2023-05-08 14.25 14.26 13.88 14.09 0.2M
2023-05-05 14.11 14.58 14.11 14.25 0.3M
2023-05-04 13.77 14.26 13.75 14.06 0.2M
2023-05-03 13.52 14.00 13.50 13.86 0.3M
2023-05-02 14.06 14.07 13.25 13.41 0.3M
2023-05-01 13.75 14.22 13.74 14.07 0.2M
2023-04-28 13.63 13.92 13.23 13.74 0.1M
2023-04-27 13.64 13.82 13.34 13.48 0.2M
2023-04-26 13.41 13.64 13.26 13.60 0.1M
2023-04-25 13.35 13.48 13.12 13.45 0.2M
2023-04-24 13.75 13.77 13.29 13.42 0.2M
2023-04-21 13.68 13.83 13.43 13.76 0.3M
2023-04-20 13.85 13.89 13.57 13.68 0.2M
2023-04-19 13.86 14.25 13.76 13.98 0.2M
2023-04-18 14.53 14.53 13.77 13.94 0.2M
2023-04-17 13.81 14.85 13.73 14.53 0.3M
2023-04-14 13.86 14.06 13.31 13.66 0.2M
2023-04-13 12.96 14.12 12.96 13.92 0.3M
2023-04-12 13.31 13.53 12.90 12.93 0.2M
2023-04-11 13.42 13.84 12.85 13.18 0.4M
2023-04-10 13.50 13.61 13.26 13.40 0.2M
2023-04-06 13.26 13.55 13.09 13.49 0.2M
2023-04-05 13.47 13.71 13.11 13.24 0.2M
2023-04-04 13.46 13.78 13.26 13.56 0.3M
2023-04-03 13.66 13.81 13.21 13.45 0.3M
2023-03-31 13.22 13.67 13.10 13.61 0.3M
2023-03-30 14.01 14.15 13.15 13.19 0.3M
2023-03-29 14.03 14.03 13.63 13.93 0.2M
2023-03-28 13.65 14.10 13.62 13.94 0.2M
2023-03-27 13.75 14.17 13.65 13.73 0.2M
2023-03-24 13.14 14.02 12.52 13.63 0.4M
2023-03-23 13.20 13.44 12.68 13.14 0.3M
2023-03-22 13.89 13.89 12.99 13.02 0.2M
2023-03-21 14.14 14.36 13.61 13.94 0.2M
2023-03-20 14.12 14.37 13.85 13.99 0.2M
2023-03-17 14.64 14.77 13.81 14.12 0.9M
2023-03-16 15.76 16.01 14.66 14.77 0.4M
2023-03-15 15.83 16.21 15.43 15.73 0.3M
2023-03-14 16.35 16.59 15.71 16.01 0.3M
2023-03-13 16.05 16.71 15.95 16.05 0.2M
2023-03-10 16.71 16.71 15.54 16.08 0.2M
2023-03-09 17.09 17.21 16.45 16.66 0.2M
2023-03-08 17.04 17.22 16.80 17.00 0.2M
2023-03-07 16.76 17.55 16.43 17.07 0.2M
2023-03-06 17.33 17.33 16.03 16.63 0.4M
2023-03-03 17.21 17.50 17.10 17.30 0.1M
2023-03-02 16.58 17.19 16.58 17.10 0.2M
2023-03-01 17.78 17.98 16.70 16.78 0.3M
2023-02-28 17.81 18.15 17.54 17.71 0.2M
2023-02-27 17.83 18.10 17.70 17.77 0.2M
2023-02-24 18.09 18.18 17.47 17.63 0.2M
2023-02-23 18.06 18.31 17.69 18.30 0.2M
2023-02-22 17.95 18.41 17.83 18.06 0.2M
2023-02-21 18.50 18.64 17.75 17.96 0.3M
2023-02-17 18.05 18.91 17.90 18.74 0.2M
2023-02-16 18.35 18.56 17.79 18.01 0.2M
2023-02-15 18.76 18.95 18.16 18.54 0.2M
2023-02-14 19.19 19.39 18.57 18.93 0.2M
2023-02-13 20.33 20.33 18.84 19.28 0.3M
2023-02-10 20.12 20.73 19.75 20.37 0.2M
2023-02-09 20.25 20.41 19.78 20.08 0.2M
2023-02-08 20.88 21.01 19.73 20.00 0.2M
2023-02-07 20.33 21.23 20.01 21.02 0.2M
2023-02-06 20.75 21.27 19.95 20.38 0.2M
2023-02-03 20.51 21.50 20.08 20.77 0.3M
2023-02-02 20.05 21.00 19.77 20.30 0.3M
2023-02-01 20.89 21.64 20.37 21.15 0.3M
2023-01-31 20.45 21.04 20.33 20.90 0.2M
2023-01-30 21.01 21.33 20.28 20.39 0.2M
2023-01-27 22.21 22.76 21.11 21.12 0.3M
2023-01-26 22.79 23.00 21.43 22.25 0.2M
2023-01-25 22.09 22.66 21.53 22.62 0.4M
2023-01-24 20.91 22.31 20.79 22.19 0.2M
2023-01-23 21.82 21.82 20.62 21.03 0.3M
2023-01-20 21.90 22.21 21.32 21.70 0.3M
2023-01-19 19.27 21.86 18.84 21.65 0.7M
2023-01-18 19.60 20.30 19.08 19.31 0.2M
2023-01-17 19.11 19.58 18.65 19.45 0.2M
2023-01-13 18.76 20.00 18.65 19.07 0.2M
2023-01-12 19.19 19.35 18.70 18.95 0.3M
2023-01-11 18.47 19.67 18.25 19.20 0.3M
2023-01-10 18.08 18.74 17.57 18.35 0.6M
2023-01-09 18.27 18.63 17.47 18.09 0.6M
2023-01-06 17.86 18.54 17.59 18.22 0.3M
2023-01-05 17.60 17.78 17.07 17.53 0.3M
2023-01-04 18.61 18.61 17.55 17.84 0.4M
2023-01-03 19.66 20.17 18.53 18.54 0.3M