Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2024	+0.30 / +3.53%	8.70	9.30	8.70	8.80	9.12	8.80	3,284,100
8/22/2024	+0.70 / +8.97%	7.80	8.50	7.70	8.50	8.28	8.50	2,210,000
8/21/2024	-0.10 / -1.27%	8.00	8.10	7.60	7.80	7.78	7.80	576,900
8/20/2024	+0.50 / +6.76%	7.50	8.00	7.30	7.90	7.70	7.90	1,361,900
8/19/2024	-0.20 / -2.63%	7.60	7.80	7.40	7.40	7.47	7.40	590,600
8/16/2024	+0.40 / +5.56%	7.20	7.80	7.20	7.60	7.52	7.60	1,047,400
8/15/2024	-0.10 / -1.37%	7.30	7.30	7.10	7.20	7.20	7.20	430,300
8/14/2024	-0.10 / -1.35%	7.50	7.50	7.30	7.30	7.32	7.30	521,600
8/13/2024	+0.10 / +1.37%	7.20	7.50	7.20	7.40	7.35	7.40	507,800
8/12/2024	-0.10 / -1.35%	7.40	7.40	7.20	7.30	7.28	7.30	227,600
8/9/2024	+0.10 / +1.37%	7.30	7.50	7.30	7.40	7.40	7.40	503,600
8/8/2024	-0.10 / -1.35%	7.40	7.40	7.10	7.30	7.26	7.30	818,800
8/7/2024	-0.10 / -1.33%	7.60	7.60	7.30	7.40	7.42	7.40	761,400
8/6/2024	+0.40 / +5.63%	7.10	7.50	7.00	7.50	7.34	7.50	1,064,300
8/5/2024	-0.50 / -6.58%	7.30	7.70	7.00	7.10	7.28	7.10	1,142,500
8/2/2024	+0.40 / +5.56%	7.10	7.90	6.80	7.60	7.27	7.60	1,285,400
8/1/2024	-0.50 / -6.49%	7.70	7.80	7.00	7.20	7.17	7.20	2,036,500
7/31/2024	-0.50 / -6.10%	8.20	8.40	7.70	7.70	7.91	7.70	651,500
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

<<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%