Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	0.00 / 0.00%	6.00	6.10	5.90	6.00	6.00	6.00	467,900
9/27/2023	+0.10 / +1.69%	5.80	6.00	5.70	6.00	5.86	6.00	566,000
9/26/2023	-0.20 / -3.28%	6.10	6.10	5.80	5.90	5.95	5.90	650,500
9/25/2023	-0.60 / -8.96%	6.70	6.70	6.10	6.10	6.16	6.10	1,733,500
9/22/2023	-0.40 / -5.63%	7.10	7.10	6.60	6.70	6.73	6.70	1,043,500
9/21/2023	0.00 / 0.00%	7.10	7.10	6.90	7.10	7.01	7.10	588,400
9/20/2023	+0.10 / +1.43%	7.00	7.10	6.90	7.10	7.00	7.10	772,500
9/19/2023	0.00 / 0.00%	7.00	7.10	6.80	7.00	6.95	7.00	390,000
9/18/2023	-0.10 / -1.41%	7.10	7.10	6.90	7.00	6.99	7.00	543,600
9/15/2023	0.00 / 0.00%	7.00	7.20	7.00	7.10	7.06	7.10	624,900
9/14/2023	-0.20 / -2.74%	7.30	7.30	7.00	7.10	7.12	7.10	819,000
9/13/2023	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.34	7.30	1,000,000
9/12/2023	+0.20 / +2.78%	7.20	7.40	7.20	7.40	7.28	7.40	907,000
9/11/2023	-0.30 / -4.00%	7.50	7.60	7.20	7.20	7.38	7.20	1,653,300
9/8/2023	-0.20 / -2.60%	7.60	7.80	7.50	7.50	7.59	7.50	1,348,500
9/7/2023	+0.10 / +1.32%	7.60	7.90	7.40	7.70	7.64	7.70	2,185,800
9/6/2023	0.00 / 0.00%	7.60	7.80	7.40	7.60	7.51	7.60	1,585,500
9/5/2023	+0.30 / +4.11%	7.30	7.80	7.30	7.60	7.53	7.60	2,354,700
8/31/2023	+0.10 / +1.39%	7.20	7.40	7.20	7.30	7.28	7.30	1,364,900
8/30/2023	0.00 / 0.00%	7.20	7.30	7.00	7.20	7.15	7.20	1,392,400
8/29/2023	+0.10 / +1.41%	7.10	7.30	6.90	7.20	7.11	7.20	1,193,400
8/28/2023	-0.20 / -2.74%	7.50	7.50	6.70	7.10	6.94	7.10	2,984,600
8/25/2023	-0.20 / -2.67%	7.50	7.60	7.20	7.30	7.33	7.30	1,087,500
8/24/2023	+0.10 / +1.35%	7.40	7.50	7.00	7.50	7.24	7.50	1,409,500
8/23/2023	-0.10 / -1.33%	7.60	7.80	7.30	7.40	7.44	7.40	1,152,900
8/22/2023	+0.10 / +1.35%	7.40	7.60	6.90	7.50	7.30	7.50	1,889,700
8/21/2023	+0.20 / +2.78%	7.20	7.50	6.80	7.40	7.13	7.40	2,409,800
8/18/2023	-0.70 / -8.86%	8.00	8.10	7.20	7.20	7.59	7.20	2,737,600
8/17/2023	+0.30 / +3.95%	7.60	8.30	7.60	7.90	7.99	7.90	2,689,200
8/16/2023	-0.10 / -1.30%	7.70	8.00	7.50	7.60	7.65	7.60	1,655,800

<<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%