Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2022	+0.29 / +4.86%	6.07	6.35	5.90	6.26	6.16	6.26	2,397,800
11/29/2022	+0.20 / +3.47%	6.00	6.06	5.60	5.97	5.87	5.97	2,590,100
11/28/2022	+0.37 / +6.85%	5.58	5.77	5.54	5.77	5.74	5.77	2,661,400
11/25/2022	+0.24 / +4.65%	5.20	5.40	5.20	5.40	5.29	5.40	1,158,900
11/24/2022	-0.38 / -6.86%	5.32	5.46	5.16	5.16	5.19	5.16	3,176,500
11/23/2022	-0.41 / -6.89%	5.72	5.97	5.54	5.54	5.73	5.54	1,919,100
11/22/2022	+0.21 / +3.66%	5.75	6.10	5.73	5.95	5.95	5.95	2,712,400
11/21/2022	+0.02 / +0.35%	5.72	6.00	5.65	5.74	5.79	5.74	2,371,000
11/18/2022	-0.43 / -6.99%	6.20	6.30	5.72	5.72	5.74	5.72	3,487,500
11/17/2022	+0.05 / +0.82%	5.70	6.25	5.68	6.15	5.73	6.15	4,246,500
11/16/2022	+0.13 / +2.18%	5.56	6.10	5.56	6.10	5.60	6.10	8,589,100
11/15/2022	-0.44 / -6.86%	5.97	5.97	5.97	5.97	5.97	5.97	118,900
11/14/2022	-0.48 / -6.97%	6.41	7.37	6.41	6.41	6.43	6.41	380,900
11/11/2022	-0.51 / -6.89%	7.48	7.78	6.89	6.89	7.11	6.89	378,200
11/10/2022	-0.55 / -6.92%	7.90	7.90	7.40	7.40	7.50	7.40	288,600
11/9/2022	-0.17 / -2.09%	7.75	8.16	7.70	7.95	7.89	7.95	181,200
11/8/2022	+0.12 / +1.50%	7.90	8.15	7.80	8.12	7.94	8.12	359,400
11/7/2022	-0.50 / -5.88%	8.55	8.60	8.00	8.00	8.28	8.00	217,100
11/4/2022	+0.35 / +4.29%	8.14	8.50	7.59	8.50	8.01	8.50	342,100
11/3/2022	-0.13 / -1.57%	8.10	8.35	8.10	8.15	8.20	8.15	161,800
11/2/2022	-0.12 / -1.43%	8.35	8.40	8.20	8.28	8.30	8.28	104,800
11/1/2022	-0.05 / -0.59%	8.50	8.55	8.28	8.40	8.41	8.40	120,900
10/31/2022	+0.02 / +0.24%	8.50	8.60	8.18	8.45	8.33	8.45	177,100
10/28/2022	+0.10 / +1.20%	8.60	8.70	8.40	8.43	8.53	8.43	200,300
10/27/2022	+0.53 / +6.79%	7.80	8.34	7.80	8.33	8.01	8.33	1,204,500
10/26/2022	0.00 / 0.00%	7.82	8.00	7.30	7.80	7.76	7.80	164,900
10/25/2022	-0.57 / -6.81%	8.01	8.40	7.79	7.80	8.17	7.80	1,279,000
10/24/2022	-0.63 / -7.00%	9.06	9.07	8.37	8.37	8.61	8.37	267,800
10/21/2022	-0.60 / -6.25%	9.78	9.78	8.93	9.00	9.28	9.00	198,200
10/20/2022	-0.05 / -0.52%	9.60	9.76	9.52	9.60	9.64	9.60	61,800

<<Previous 30 days Next 30 days>>

ABS News

13/11	ABS: Approval for transaction with related party
07/10	ABS: Change in Personnel
17/09	ABS: Termination of tax enforcement
09/09	ABS: Decision on enforcement of tax penalty
20/08	ABS: BOD resolution dated August 16, 2024

More News

Related Companies

	Volume	Price	Change
AAA	874,300	8.36	-0.48%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%