Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2024	+0.70 / +9.33%	7.50	8.20	7.40	8.20	8.00	8.20	2,664,800
7/29/2024	+0.20 / +2.74%	7.30	7.50	7.20	7.50	7.33	7.50	706,200
7/26/2024	+0.20 / +2.82%	7.10	7.40	7.10	7.30	7.26	7.30	423,600
7/25/2024	0.00 / 0.00%	7.00	7.20	7.00	7.10	7.09	7.10	471,300
7/24/2024	+0.10 / +1.43%	7.00	7.20	6.70	7.10	6.92	7.10	745,700
7/23/2024	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.08	7.00	384,800
7/22/2024	-0.40 / -5.33%	7.20	7.50	6.90	7.10	7.08	7.10	952,400
7/19/2024	-0.20 / -2.60%	7.70	7.80	7.30	7.50	7.52	7.50	703,000
7/18/2024	+0.30 / +4.05%	7.40	7.80	7.40	7.70	7.58	7.70	896,000
7/17/2024	-0.50 / -6.33%	8.00	8.00	7.20	7.40	7.55	7.40	1,621,900
7/16/2024	+0.20 / +2.60%	7.70	8.20	7.70	7.90	7.96	7.90	1,169,200
7/15/2024	0.00 / 0.00%	7.80	8.30	7.60	7.70	8.01	7.70	1,528,800
7/12/2024	+0.70 / +10.00%	7.00	7.70	6.90	7.70	7.37	7.70	1,184,600
7/11/2024	+0.10 / +1.45%	6.90	7.10	6.90	7.00	6.94	7.00	419,800
7/10/2024	-0.20 / -2.82%	7.10	7.10	6.90	6.90	6.94	6.90	606,600
7/9/2024	+0.20 / +2.90%	7.00	7.10	6.80	7.10	6.95	7.10	901,900
7/8/2024	-0.40 / -5.48%	7.30	7.50	6.90	6.90	7.12	6.90	849,800
7/5/2024	-0.10 / -1.35%	7.40	7.40	7.20	7.30	7.29	7.30	324,900
7/4/2024	-0.10 / -1.33%	7.50	7.60	7.30	7.40	7.36	7.40	634,900
7/3/2024	0.00 / 0.00%	7.50	7.50	7.30	7.50	7.40	7.50	437,200
7/2/2024	+0.10 / +1.35%	7.30	7.60	7.20	7.50	7.43	7.50	405,000
7/1/2024	+0.10 / +1.37%	7.20	7.50	7.20	7.40	7.31	7.40	420,600
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

<<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%