Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INTET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.165 | -0.03 | -2.10% | 1.17 | 1.17 | 1.14 | 2,395 |
| Jun 06 2024 | 1.19 | 0.01 | 0.85% | 1.185 | 1.19 | 1.155 | 1,076 |
| Jun 05 2024 | 1.18 | 0.02 | 2.16% | 1.175 | 1.18 | 1.17 | 80 |
| Jun 04 2024 | 1.155 | -0.07 | -5.33% | 1.20 | 1.225 | 1.145 | 9,724 |
| Jun 03 2024 | 1.22 | -0.02 | -1.21% | 1.225 | 1.225 | 1.20 | 644 |
| May 31 2024 | 1.235 | 0.04 | 2.92% | 1.215 | 1.24 | 1.215 | 2,376 |
| May 30 2024 | 1.20 | -0.01 | -0.83% | 1.26 | 1.26 | 1.19 | 1,916 |
| May 29 2024 | 1.21 | -0.08 | -6.20% | 1.25 | 1.25 | 1.21 | 3,360 |
| May 28 2024 | 1.29 | 0.02 | 1.57% | 1.29 | 1.29 | 1.29 | 5 |
| May 27 2024 | 1.27 | 0.02 | 1.60% | 1.27 | 1.27 | 1.27 | 100 |
| May 24 2024 | 1.25 | 0.05 | 4.17% | 1.24 | 1.25 | 1.24 | 259 |
| May 23 2024 | 1.20 | -0.08 | -5.88% | 1.22 | 1.23 | 1.18 | 5,933 |
| May 22 2024 | 1.275 | 0.02 | 1.59% | 1.23 | 1.275 | 1.23 | 75 |
| May 21 2024 | 1.255 | 0.01 | 0.80% | 1.255 | 1.255 | 1.22 | 1,832 |
| May 20 2024 | 1.245 | -0.04 | -3.11% | 1.31 | 1.31 | 1.215 | 9,212 |
| May 17 2024 | 1.285 | 0.00 | 0.00% | 1.25 | 1.285 | 1.25 | 2,270 |
| May 16 2024 | 1.285 | 0.00 | 0.00% | 1.25 | 1.285 | 1.23 | 1,110 |
| May 15 2024 | 1.285 | 0.03 | 2.80% | 1.26 | 1.29 | 1.26 | 3,232 |
| May 14 2024 | 1.25 | 0.00 | 0.40% | 1.27 | 1.28 | 1.235 | 4,331 |
| May 13 2024 | 1.245 | -0.03 | -2.35% | 1.25 | 1.28 | 1.23 | 3,554 |
| May 10 2024 | 1.275 | -0.01 | -0.39% | 1.26 | 1.275 | 1.25 | 2,850 |
| May 09 2024 | 1.28 | 0.03 | 1.99% | 1.275 | 1.28 | 1.25 | 1,322 |
| May 08 2024 | 1.255 | -0.04 | -2.71% | 1.29 | 1.29 | 1.23 | 6,082 |
| May 02 2024 | 1.29 | 0.02 | 1.57% | 1.255 | 1.29 | 1.25 | 2,005 |
| Apr 30 2024 | 1.27 | -0.01 | -0.78% | 1.275 | 1.30 | 1.255 | 4,999 |
| Apr 29 2024 | 1.28 | -0.06 | -4.48% | 1.29 | 1.31 | 1.28 | 3,138 |
| Apr 26 2024 | 1.34 | 0.04 | 2.68% | 1.26 | 1.345 | 1.26 | 10,830 |
| Apr 25 2024 | 1.305 | 0.05 | 4.40% | 1.32 | 1.32 | 1.27 | 4,948 |
| Apr 24 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.325 | 1.22 | 15,403 |
| Apr 23 2024 | 1.24 | 0.00 | 0.40% | 1.245 | 1.245 | 1.20 | 6,978 |
| Apr 22 2024 | 1.235 | 0.05 | 3.78% | 1.195 | 1.25 | 1.195 | 2,780 |
| Apr 19 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.225 | 1.18 | 8,121 |
| Apr 18 2024 | 1.20 | -0.02 | -1.23% | 1.24 | 1.24 | 1.19 | 5,049 |
| Apr 17 2024 | 1.215 | 0.02 | 1.25% | 1.21 | 1.215 | 1.19 | 3,895 |
| Apr 16 2024 | 1.20 | -0.05 | -3.61% | 1.22 | 1.24 | 1.185 | 16,641 |
| Apr 15 2024 | 1.245 | -0.05 | -3.86% | 1.22 | 1.27 | 1.22 | 10,225 |
| Apr 12 2024 | 1.295 | -0.02 | -1.52% | 1.30 | 1.30 | 1.28 | 1,035 |
| Apr 11 2024 | 1.315 | 0.01 | 1.15% | 1.28 | 1.315 | 1.28 | 1,415 |
| Apr 10 2024 | 1.30 | -0.03 | -2.26% | 1.30 | 1.335 | 1.295 | 3,871 |
| Apr 09 2024 | 1.33 | 0.06 | 4.31% | 1.295 | 1.33 | 1.295 | 3,446 |
| Apr 08 2024 | 1.275 | -0.02 | -1.16% | 1.29 | 1.29 | 1.27 | 4,509 |
| Apr 05 2024 | 1.29 | -0.03 | -2.27% | 1.29 | 1.29 | 1.26 | 6,087 |
| Apr 04 2024 | 1.32 | 0.01 | 0.76% | 1.32 | 1.345 | 1.29 | 3,370 |
| Apr 03 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.325 | 1.30 | 3,187 |
| Apr 02 2024 | 1.30 | -0.08 | -5.80% | 1.35 | 1.35 | 1.30 | 9,413 |
| Mar 28 2024 | 1.38 | -0.02 | -1.43% | 1.395 | 1.40 | 1.355 | 2,545 |
| Mar 27 2024 | 1.40 | 0.00 | 0.00% | 1.425 | 1.46 | 1.375 | 24,918 |
| Mar 26 2024 | 1.40 | 0.08 | 6.06% | 1.30 | 1.40 | 1.29 | 33,385 |
| Mar 22 2024 | 1.32 | -0.01 | -0.75% | 1.325 | 1.345 | 1.315 | 1,460 |
| Mar 21 2024 | 1.33 | -0.02 | -1.48% | 1.33 | 1.34 | 1.33 | 700 |
| Mar 20 2024 | 1.35 | -0.02 | -1.46% | 1.31 | 1.35 | 1.305 | 1,862 |
| Mar 19 2024 | 1.37 | 0.03 | 1.86% | 1.34 | 1.37 | 1.34 | 1,947 |
| Mar 15 2024 | 1.345 | 0.01 | 0.75% | 1.35 | 1.355 | 1.32 | 1,213 |
| Mar 14 2024 | 1.335 | 0.01 | 1.14% | 1.31 | 1.37 | 1.31 | 8,406 |
| Mar 13 2024 | 1.32 | 0.01 | 0.38% | 1.31 | 1.34 | 1.31 | 2,030 |
| Mar 12 2024 | 1.315 | 0.03 | 2.33% | 1.295 | 1.315 | 1.26 | 5,011 |
