Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2023	-0.60 / -9.38%	5.90	6.20	5.80	5.80	5.83	5.80	5,213,100
7/10/2023	-0.70 / -9.86%	7.20	7.20	6.40	6.40	6.67	6.40	3,429,300
7/7/2023	+0.10 / +1.43%	7.00	7.70	6.90	7.10	7.24	7.10	2,151,900
7/6/2023	+0.10 / +1.45%	7.00	7.10	6.70	7.00	6.86	7.00	2,891,400
7/5/2023	-0.60 / -8.00%	8.00	8.20	6.80	6.90	7.24	6.90	5,763,500
7/4/2023	+0.60 / +8.70%	6.80	7.50	6.80	7.50	7.32	7.50	2,883,600
7/3/2023	-0.70 / -9.21%	6.90	7.50	6.90	6.90	6.95	6.90	11,536,700
6/30/2023	-0.80 / -9.52%	7.60	7.60	7.60	7.60	7.60	7.60	419,900
6/29/2023	-0.90 / -9.68%	8.40	8.40	8.40	8.40	8.40	8.40	86,300
6/28/2023	-1.00 / -9.71%	9.30	9.30	9.30	9.30	9.30	9.30	279,200
6/27/2023	-1.10 / -9.65%	10.30	10.30	10.30	10.30	10.30	10.30	244,000
6/26/2023	-1.20 / -9.52%	11.40	11.40	11.40	11.40	11.40	11.40	168,000
6/23/2023	+0.40 / +3.28%	12.20	12.80	11.80	12.60	12.42	12.60	2,470,800
6/22/2023	-0.40 / -3.17%	12.60	12.60	12.00	12.20	12.22	12.20	3,120,000
6/21/2023	+0.50 / +4.13%	11.80	13.00	11.80	12.60	12.52	12.60	1,523,000
6/20/2023	-0.80 / -6.20%	12.00	12.80	11.70	12.10	12.14	12.10	2,768,900
6/19/2023	-1.40 / -9.79%	14.00	14.00	12.90	12.90	12.93	12.90	5,044,700
6/16/2023	+0.10 / +0.70%	14.60	15.00	14.30	14.30	14.65	14.30	1,177,700
6/15/2023	-0.40 / -2.74%	14.70	14.80	14.20	14.20	14.39	14.20	912,100
6/14/2023	-0.20 / -1.35%	15.10	15.20	14.60	14.60	14.88	14.60	763,500
6/13/2023	+0.10 / +0.68%	14.80	15.00	14.60	14.80	14.76	14.80	714,100
6/12/2023	+0.10 / +0.68%	14.70	15.00	14.20	14.70	14.58	14.70	663,800
6/9/2023	-0.20 / -1.35%	15.00	15.10	14.20	14.60	14.58	14.60	1,406,200
6/8/2023	-1.00 / -6.33%	16.00	16.00	14.80	14.80	15.51	14.80	3,288,100
6/7/2023	-0.10 / -0.63%	15.90	16.30	15.60	15.80	15.94	15.80	3,128,300
6/6/2023	+0.20 / +1.27%	15.70	15.90	15.30	15.90	15.56	15.90	1,958,200
6/5/2023	+0.80 / +5.37%	15.50	16.00	15.00	15.70	15.56	15.70	3,002,700
6/2/2023	-0.10 / -0.67%	15.10	15.50	14.90	14.90	15.14	14.90	1,979,300
6/1/2023	-0.10 / -0.66%	15.20	15.40	14.80	15.00	15.06	15.00	1,453,100
5/31/2023	+0.40 / +2.72%	14.80	15.50	14.50	15.10	15.11	15.10	2,316,300

<<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%