INNOWIRELESS (073490)
Open
19,440
High
19,630
Low
19,400
Volume
9,083
| Date | Close | Change | Change% | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 19,620 | 220 | 1.13% | 19,440 | 19,630 | 19,400 | 9,080 |
| 2024/07/25 | 19,400 | -200 | -1.02% | 19,410 | 19,570 | 19,100 | 23,089 |
| 2024/07/24 | 19,600 | -210 | -1.06% | 19,710 | 20,100 | 19,600 | 23,592 |
| 2024/07/23 | 19,810 | -190 | -0.95% | 19,930 | 20,200 | 19,630 | 31,625 |
| 2024/07/22 | 20,000 | -550 | -2.68% | 20,600 | 20,850 | 19,910 | 34,099 |
| 2024/07/19 | 20,550 | -300 | -1.44% | 20,450 | 20,700 | 20,450 | 15,713 |
| 2024/07/18 | 20,850 | 150 | 0.72% | 20,700 | 20,950 | 20,400 | 17,623 |
| 2024/07/17 | 20,700 | -200 | -0.96% | 21,050 | 21,050 | 20,650 | 15,559 |
| 2024/07/16 | 20,900 | -450 | -2.11% | 21,150 | 21,500 | 20,850 | 25,073 |
| 2024/07/15 | 21,350 | 0 | 0.00% | 21,400 | 21,500 | 21,150 | 13,111 |
| 2024/07/12 | 21,350 | 50 | 0.23% | 21,600 | 21,600 | 21,150 | 14,043 |
| 2024/07/11 | 21,300 | 200 | 0.95% | 21,450 | 21,500 | 21,100 | 11,526 |
| 2024/07/10 | 21,100 | 300 | 1.44% | 20,800 | 21,200 | 20,600 | 22,774 |
| 2024/07/09 | 20,800 | -300 | -1.42% | 21,100 | 21,350 | 20,700 | 17,968 |
| 2024/07/08 | 21,100 | 400 | 1.93% | 20,800 | 21,200 | 20,550 | 32,582 |
| 2024/07/05 | 20,700 | -150 | -0.72% | 21,000 | 21,100 | 20,700 | 26,271 |
| 2024/07/04 | 20,850 | -550 | -2.57% | 21,250 | 21,450 | 20,800 | 88,060 |
| 2024/07/03 | 21,400 | -250 | -1.15% | 21,700 | 22,200 | 21,300 | 13,137 |
| 2024/07/02 | 21,650 | -450 | -2.04% | 22,050 | 22,200 | 21,500 | 11,029 |
| 2024/07/01 | 22,100 | 300 | 1.38% | 21,900 | 22,300 | 21,800 | 12,352 |
| 2024/06/28 | 21,800 | 250 | 1.16% | 21,550 | 21,850 | 21,500 | 9,965 |
| 2024/06/27 | 21,550 | -400 | -1.82% | 21,950 | 21,950 | 21,450 | 10,908 |
| 2024/06/26 | 21,950 | 250 | 1.15% | 21,700 | 22,150 | 21,700 | 20,696 |
| 2024/06/25 | 21,700 | 100 | 0.46% | 21,550 | 21,750 | 21,250 | 21,266 |
| 2024/06/24 | 21,600 | -150 | -0.69% | 21,750 | 21,950 | 21,250 | 27,055 |
| 2024/06/21 | 21,750 | -550 | -2.47% | 22,250 | 22,250 | 21,650 | 35,467 |
| 2024/06/20 | 22,300 | -50 | -0.22% | 22,350 | 22,500 | 22,000 | 30,709 |
| 2024/06/19 | 22,350 | -150 | -0.67% | 22,550 | 22,650 | 22,150 | 27,966 |
| 2024/06/18 | 22,500 | -150 | -0.66% | 22,650 | 22,650 | 22,200 | 31,627 |
| 2024/06/17 | 22,650 | -200 | -0.88% | 22,900 | 23,200 | 22,300 | 36,694 |
| 2024/06/14 | 22,850 | -500 | -2.14% | 23,300 | 23,500 | 22,750 | 37,815 |
| 2024/06/13 | 23,350 | -200 | -0.85% | 23,550 | 23,700 | 23,250 | 19,346 |
| 2024/06/12 | 23,550 | -100 | -0.42% | 23,650 | 23,800 | 23,550 | 10,652 |
| 2024/06/11 | 23,650 | -300 | -1.25% | 23,950 | 23,950 | 23,600 | 24,726 |
| 2024/06/10 | 23,950 | -150 | -0.62% | 23,750 | 24,100 | 23,750 | 26,955 |
| 2024/06/07 | 24,100 | -100 | -0.41% | 24,600 | 24,600 | 24,000 | 14,224 |
| 2024/06/05 | 24,200 | -250 | -1.02% | 24,450 | 24,450 | 24,100 | 15,275 |
| 2024/06/04 | 24,450 | 50 | 0.20% | 24,500 | 24,700 | 24,000 | 18,282 |
| 2024/06/03 | 24,400 | 650 | 2.74% | 23,800 | 24,600 | 23,650 | 28,344 |
| 2024/05/31 | 23,750 | 50 | 0.21% | 23,600 | 23,850 | 23,550 | 13,457 |
| 2024/05/30 | 23,700 | 0 | 0.00% | 23,850 | 23,900 | 23,500 | 13,843 |
| 2024/05/29 | 23,700 | -300 | -1.25% | 23,850 | 23,850 | 23,500 | 18,849 |
| 2024/05/28 | 24,000 | 100 | 0.42% | 23,950 | 24,100 | 23,600 | 24,183 |
| 2024/05/27 | 23,900 | -100 | -0.42% | 24,050 | 24,050 | 23,450 | 45,740 |
| 2024/05/24 | 24,000 | -350 | -1.44% | 24,450 | 24,450 | 23,800 | 39,272 |
| 2024/05/23 | 24,350 | -800 | -3.18% | 25,100 | 25,250 | 24,250 | 72,869 |
| 2024/05/22 | 25,150 | -50 | -0.20% | 25,200 | 25,650 | 25,050 | 29,703 |
| 2024/05/21 | 25,200 | 50 | 0.20% | 25,100 | 25,300 | 25,100 | 21,356 |
| 2024/05/20 | 25,150 | -350 | -1.37% | 25,500 | 25,600 | 25,100 | 49,964 |
| 2024/05/17 | 25,500 | -300 | -1.16% | 25,700 | 26,050 | 25,350 | 34,619 |
| 2024/05/16 | 25,800 | 300 | 1.18% | 25,600 | 25,850 | 25,100 | 59,446 |
| 2024/05/14 | 25,500 | 250 | 0.99% | 25,350 | 25,650 | 25,250 | 17,541 |
| 2024/05/13 | 25,250 | -200 | -0.79% | 25,300 | 25,500 | 25,050 | 31,411 |
| 2024/05/10 | 25,450 | -600 | -2.30% | 26,100 | 26,150 | 25,400 | 65,419 |
| 2024/05/09 | 26,050 | 0 | 0.00% | 26,000 | 26,300 | 25,950 | 28,424 |
| 2024/05/08 | 26,050 | -50 | -0.19% | 26,100 | 26,300 | 25,850 | 30,170 |
| 2024/05/07 | 26,100 | -300 | -1.14% | 26,700 | 26,700 | 25,800 | 36,904 |
| 2024/05/03 | 26,400 | -350 | -1.31% | 26,900 | 26,950 | 26,200 | 33,578 |
| 2024/05/02 | 26,750 | 1,100 | 4.29% | 25,500 | 26,800 | 25,450 | 77,813 |
| 2024/04/30 | 25,650 | -150 | -0.58% | 25,800 | 25,950 | 25,500 | 36,634 |
