Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2024	-0.40 / -5.19%	7.70	7.70	7.20	7.30	7.47	7.30	969,100
6/27/2024	-0.10 / -1.28%	7.80	8.00	7.60	7.70	7.76	7.70	760,600
6/26/2024	0.00 / 0.00%	7.80	7.90	7.60	7.80	7.76	7.80	776,500
6/25/2024	-0.10 / -1.27%	7.90	8.20	7.80	7.80	7.91	7.80	750,100
6/24/2024	-0.60 / -7.06%	8.60	8.80	7.90	7.90	8.14	7.90	1,586,500
6/21/2024	+0.70 / +8.97%	7.70	8.50	7.60	8.50	8.36	8.50	2,726,400
6/20/2024	-0.10 / -1.27%	7.90	8.00	7.50	7.80	7.68	7.80	1,178,900
6/19/2024	-0.40 / -4.82%	8.20	8.30	7.80	7.90	7.99	7.90	1,342,200
6/18/2024	-0.20 / -2.35%	8.60	8.60	8.10	8.30	8.27	8.30	825,000
6/17/2024	+0.50 / +6.25%	8.00	8.50	7.80	8.50	8.32	8.50	1,357,200
6/14/2024	-0.50 / -5.88%	8.20	8.50	7.70	8.00	8.08	8.00	2,830,600
6/13/2024	-0.20 / -2.30%	8.80	8.80	8.30	8.50	8.48	8.50	1,420,700
6/12/2024	+0.30 / +3.57%	8.50	8.90	8.20	8.70	8.51	8.70	1,226,200
6/11/2024	-0.50 / -5.62%	9.00	9.00	8.40	8.40	8.59	8.40	1,408,800
6/10/2024	-0.20 / -2.20%	9.10	9.50	8.70	8.90	8.99	8.90	1,262,000
6/7/2024	+0.30 / +3.41%	8.90	9.10	8.40	9.10	8.62	9.10	2,304,600
6/6/2024	-0.40 / -4.35%	9.30	9.70	8.70	8.80	9.02	8.80	1,422,900
6/5/2024	+0.80 / +9.52%	8.40	9.20	8.30	9.20	8.95	9.20	2,427,200
6/4/2024	-0.90 / -9.68%	9.10	9.40	8.40	8.40	8.59	8.40	3,803,200
6/3/2024	-1.00 / -9.71%	10.50	10.60	9.30	9.30	9.42	9.30	2,742,400
5/31/2024	-0.70 / -6.36%	11.50	11.80	10.20	10.30	10.63	10.30	1,068,800
5/30/2024	+0.80 / +7.84%	9.20	11.10	9.20	11.00	9.52	11.00	5,987,000
5/29/2024	-1.10 / -9.73%	11.30	12.40	10.20	10.20	11.91	10.20	2,090,400
5/28/2024	+1.00 / +9.71%	10.60	11.30	10.60	11.30	11.25	11.30	686,800
5/27/2024	+0.90 / +9.57%	9.60	10.30	9.40	10.30	10.22	10.30	1,064,500
5/24/2024	+0.80 / +9.30%	8.60	9.40	8.60	9.40	9.21	9.40	3,043,800
5/23/2024	+0.70 / +8.86%	8.30	8.60	7.70	8.60	8.33	8.60	3,608,800
5/22/2024	+0.70 / +9.72%	7.60	7.90	7.40	7.90	7.87	7.90	4,080,900
5/21/2024	+0.60 / +9.09%	6.60	7.20	6.60	7.20	7.13	7.20	1,524,600
5/20/2024	+0.60 / +10.00%	6.00	6.60	6.00	6.60	6.46	6.60	2,020,500

<<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	589,100	6.30	3.28%
AGG	311,500	15.55	0.00%
ASM	677,200	8.75	-1.02%
BCR	1,179,400	5.40	-3.57%
BII	0	0.70	0.00%
BVL	2,500	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%