ITSA4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 10.29 | 0.11 | 1.08% | 10.19 | 10.30 | 10.12 | 9,383,000 |
Jul 25 2024 | 10.18 | -0.07 | -0.68% | 10.22 | 10.29 | 10.11 | 25,742,000 |
Jul 24 2024 | 10.25 | -0.03 | -0.29% | 10.26 | 10.30 | 10.21 | 13,232,200 |
Jul 23 2024 | 10.28 | -0.11 | -1.06% | 10.36 | 10.37 | 10.22 | 14,236,000 |
Jul 22 2024 | 10.39 | 0.07 | 0.68% | 10.35 | 10.42 | 10.32 | 16,585,800 |
Jul 19 2024 | 10.32 | 0.03 | 0.29% | 10.27 | 10.40 | 10.27 | 13,705,000 |
Jul 18 2024 | 10.29 | -0.03 | -0.29% | 10.32 | 10.38 | 10.19 | 18,072,800 |
Jul 17 2024 | 10.32 | 0.08 | 0.78% | 10.25 | 10.37 | 10.18 | 22,198,300 |
Jul 16 2024 | 10.24 | 0.02 | 0.20% | 10.22 | 10.27 | 10.19 | 21,924,500 |
Jul 15 2024 | 10.22 | 0.02 | 0.20% | 10.22 | 10.25 | 10.16 | 18,669,400 |
Jul 12 2024 | 10.20 | 0.06 | 0.59% | 10.14 | 10.21 | 10.08 | 21,950,300 |
Jul 11 2024 | 10.14 | 0.03 | 0.30% | 10.12 | 10.16 | 10.09 | 16,338,800 |
Jul 10 2024 | 10.11 | 0.17 | 1.71% | 9.99 | 10.12 | 9.96 | 28,943,300 |
Jul 09 2024 | 9.94 | 0.00 | 0.00% | 9.88 | 9.98 | 9.84 | 13,719,100 |
Jul 08 2024 | 9.94 | 0.01 | 0.10% | 9.95 | 9.97 | 9.85 | 16,414,400 |
Jul 05 2024 | 9.93 | -0.06 | -0.60% | 10.02 | 10.03 | 9.85 | 16,280,100 |
Jul 04 2024 | 9.99 | -0.01 | -0.10% | 10.10 | 10.10 | 9.96 | 9,973,400 |
Jul 03 2024 | 10.00 | 0.15 | 1.52% | 9.88 | 10.05 | 9.86 | 14,907,700 |
Jul 02 2024 | 9.85 | 0.08 | 0.82% | 9.77 | 9.86 | 9.75 | 17,810,800 |
Jul 01 2024 | 9.77 | -0.04 | -0.41% | 9.80 | 9.91 | 9.72 | 16,558,100 |
Jun 28 2024 | 9.81 | -0.04 | -0.41% | 9.83 | 9.87 | 9.71 | 24,087,400 |
Jun 27 2024 | 9.85 | 0.00 | 0.00% | 9.86 | 9.92 | 9.78 | 16,665,500 |
Jun 26 2024 | 9.85 | -0.06 | -0.61% | 9.84 | 9.88 | 9.70 | 19,947,300 |
Jun 25 2024 | 9.91 | 0.02 | 0.20% | 9.85 | 9.96 | 9.82 | 26,465,700 |
Jun 24 2024 | 9.89 | 0.21 | 2.17% | 9.70 | 9.93 | 9.68 | 45,913,700 |
Jun 21 2024 | 9.68 | -0.13 | -1.33% | 9.68 | 9.82 | 9.65 | 47,980,300 |
Jun 20 2024 | 9.81 | -0.01 | -0.10% | 9.86 | 9.88 | 9.76 | 17,233,200 |
Jun 19 2024 | 9.82 | 0.10 | 1.03% | 9.71 | 9.83 | 9.64 | 14,123,500 |
Jun 18 2024 | 9.72 | 0.08 | 0.83% | 9.64 | 9.75 | 9.62 | 32,362,800 |
Jun 17 2024 | 9.64 | 0.04 | 0.42% | 9.60 | 9.71 | 9.56 | 24,411,900 |
Jun 14 2024 | 9.60 | 0.04 | 0.42% | 9.57 | 9.61 | 9.51 | 17,443,800 |
Jun 13 2024 | 9.56 | -0.10 | -1.04% | 9.65 | 9.71 | 9.56 | 16,019,000 |
Jun 12 2024 | 9.66 | -0.12 | -1.23% | 9.77 | 9.80 | 9.58 | 28,093,400 |
Jun 11 2024 | 9.78 | 0.10 | 1.03% | 9.68 | 9.82 | 9.62 | 13,752,500 |
Jun 10 2024 | 9.68 | -0.01 | -0.10% | 9.70 | 9.79 | 9.58 | 21,297,000 |
Jun 07 2024 | 9.69 | -0.26 | -2.61% | 9.86 | 9.90 | 9.65 | 30,123,100 |
Jun 06 2024 | 9.95 | 0.08 | 0.81% | 9.88 | 10.00 | 9.85 | 10,627,500 |
Jun 05 2024 | 9.87 | 0.02 | 0.20% | 9.83 | 9.90 | 9.78 | 16,886,400 |
Jun 04 2024 | 9.85 | 0.09 | 0.92% | 9.76 | 9.86 | 9.70 | 15,258,900 |
Jun 03 2024 | 9.76 | 0.03 | 0.31% | 9.74 | 9.82 | 9.68 | 20,227,900 |
May 31 2024 | 9.73 | -0.16 | -1.62% | 9.84 | 9.88 | 9.70 | 58,932,300 |
May 29 2024 | 9.89 | -0.05 | -0.50% | 9.92 | 9.96 | 9.85 | 24,105,500 |
May 28 2024 | 9.94 | -0.03 | -0.30% | 10.05 | 10.07 | 9.93 | 17,175,700 |
May 27 2024 | 9.97 | 0.00 | 0.00% | 9.97 | 10.02 | 9.94 | 15,841,300 |
May 24 2024 | 9.97 | -0.06 | -0.60% | 10.03 | 10.08 | 9.92 | 31,320,700 |
May 23 2024 | 10.03 | -0.08 | -0.79% | 10.07 | 10.11 | 10.01 | 18,313,000 |
May 22 2024 | 10.11 | -0.09 | -0.88% | 10.16 | 10.20 | 10.09 | 36,823,000 |
May 21 2024 | 10.20 | -0.01 | -0.10% | 10.21 | 10.26 | 10.19 | 30,548,400 |
May 20 2024 | 10.21 | -0.02 | -0.20% | 10.25 | 10.30 | 10.17 | 23,267,100 |
May 17 2024 | 10.23 | -0.09 | -0.87% | 10.30 | 10.31 | 10.21 | 25,879,300 |
May 16 2024 | 10.32 | 0.06 | 0.58% | 10.35 | 10.37 | 10.23 | 13,834,600 |
May 15 2024 | 10.26 | -0.01 | -0.10% | 10.27 | 10.34 | 10.22 | 18,135,700 |
May 14 2024 | 10.27 | 0.12 | 1.18% | 10.14 | 10.30 | 10.13 | 21,959,400 |
May 13 2024 | 10.15 | 0.11 | 1.10% | 10.07 | 10.16 | 10.04 | 18,698,600 |
May 10 2024 | 10.04 | 0.09 | 0.90% | 9.95 | 10.05 | 9.92 | 19,725,400 |
May 09 2024 | 9.95 | -0.16 | -1.58% | 10.04 | 10.05 | 9.83 | 21,686,700 |
May 08 2024 | 10.11 | 0.14 | 1.40% | 9.92 | 10.11 | 9.88 | 26,759,700 |
May 07 2024 | 9.97 | 0.12 | 1.22% | 9.93 | 10.08 | 9.84 | 22,599,400 |
May 06 2024 | 9.85 | 0.04 | 0.41% | 9.82 | 9.93 | 9.79 | 13,329,000 |
May 03 2024 | 9.81 | 0.11 | 1.13% | 9.83 | 9.92 | 9.78 | 19,736,600 |
May 02 2024 | 9.70 | 0.16 | 1.68% | 9.65 | 9.78 | 9.61 | 22,388,400 |
Apr 30 2024 | 9.54 | -0.10 | -1.04% | 9.64 | 9.72 | 9.53 | 26,040,700 |
Apr 29 2024 | 9.64 | -0.04 | -0.41% | 9.70 | 9.73 | 9.57 | 16,635,700 |