Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2023	0.00 / 0.00%	6.20	6.20	5.90	6.20	6.08	6.20	591,700
11/17/2023	-0.10 / -1.59%	6.30	6.40	6.00	6.20	6.20	6.20	529,200
11/16/2023	-0.10 / -1.56%	6.40	6.40	6.20	6.30	6.31	6.30	235,000
11/15/2023	+0.30 / +4.92%	6.20	6.50	6.20	6.40	6.33	6.40	859,500
11/14/2023	+0.10 / +1.67%	6.10	6.30	6.00	6.10	6.09	6.10	702,500
11/13/2023	-0.20 / -3.23%	6.30	6.30	5.90	6.00	6.06	6.00	658,900
11/10/2023	-0.20 / -3.13%	6.40	6.50	6.20	6.20	6.31	6.20	598,600
11/9/2023	+0.40 / +6.67%	6.10	6.60	6.00	6.40	6.34	6.40	1,506,100
11/8/2023	+0.20 / +3.45%	5.80	6.10	5.70	6.00	5.91	6.00	594,500
11/7/2023	-0.20 / -3.33%	6.00	6.10	5.70	5.80	5.85	5.80	379,700
11/6/2023	0.00 / 0.00%	6.00	6.10	5.80	6.00	5.94	6.00	273,800
11/3/2023	-0.10 / -1.64%	6.10	6.10	5.90	6.00	5.95	6.00	472,700
11/2/2023	+0.50 / +8.93%	5.60	6.10	5.50	6.10	5.77	6.10	749,600
11/1/2023	0.00 / 0.00%	5.50	5.60	5.40	5.60	5.49	5.60	238,700
10/31/2023	0.00 / 0.00%	5.60	5.70	5.30	5.60	5.49	5.60	474,400
10/30/2023	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.60	5.60	380,400
10/27/2023	+0.10 / +1.79%	5.60	5.70	5.40	5.70	5.56	5.70	290,000
10/26/2023	-0.40 / -6.67%	5.90	5.90	5.40	5.60	5.53	5.60	567,600
10/25/2023	+0.30 / +5.26%	5.70	6.10	5.70	6.00	5.95	6.00	510,200
10/24/2023	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.67	5.70	235,700
10/23/2023	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.69	5.70	147,600
10/20/2023	+0.10 / +1.79%	5.50	5.70	5.40	5.70	5.56	5.70	319,500
10/19/2023	0.00 / 0.00%	5.70	5.70	5.40	5.60	5.53	5.60	423,000
10/18/2023	-0.40 / -6.67%	6.00	6.00	5.40	5.60	5.67	5.60	458,600
10/17/2023	+0.10 / +1.69%	5.90	6.00	5.80	6.00	5.90	6.00	270,700
10/16/2023	-0.10 / -1.67%	6.00	6.10	5.90	5.90	5.92	5.90	163,600
10/13/2023	0.00 / 0.00%	6.00	6.10	5.90	6.00	5.97	6.00	266,700
10/12/2023	0.00 / 0.00%	6.00	6.10	6.00	6.00	6.02	6.00	300,800
10/11/2023	0.00 / 0.00%	6.00	6.10	5.90	6.00	6.00	6.00	222,700
10/10/2023	+0.20 / +3.45%	5.90	6.20	5.80	6.00	5.99	6.00	397,600

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%