Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/15/2023	+0.70 / +10.00%	7.10	7.70	7.10	7.70	7.51	7.70	3,814,100
8/14/2023	+0.10 / +1.45%	7.00	7.10	6.90	7.00	7.01	7.00	1,357,800
8/11/2023	-0.20 / -2.82%	7.10	7.20	6.70	6.90	6.91	6.90	1,246,500
8/10/2023	+0.10 / +1.43%	7.00	7.20	6.90	7.10	7.04	7.10	1,480,700
8/9/2023	0.00 / 0.00%	7.00	7.10	6.80	7.00	6.96	7.00	1,168,900
8/8/2023	-0.10 / -1.41%	7.20	7.30	6.90	7.00	7.01	7.00	1,704,600
8/7/2023	+0.30 / +4.41%	6.90	7.30	6.80	7.10	7.04	7.10	2,210,300
8/4/2023	+0.30 / +4.62%	6.60	6.80	6.50	6.80	6.62	6.80	1,676,200
8/3/2023	-0.10 / -1.52%	6.80	6.80	6.40	6.50	6.56	6.50	1,315,500
8/2/2023	-0.50 / -7.04%	7.10	7.20	6.40	6.60	6.65	6.60	2,878,700
8/1/2023	+0.50 / +7.58%	6.90	7.20	6.80	7.10	7.15	7.10	3,279,200
7/31/2023	+0.60 / +10.00%	6.00	6.60	6.00	6.60	6.50	6.60	3,676,500
7/28/2023	0.00 / 0.00%	6.00	6.10	5.90	6.00	5.97	6.00	831,200
7/27/2023	0.00 / 0.00%	6.10	6.10	5.80	6.00	5.92	6.00	939,100
7/26/2023	-0.10 / -1.64%	6.10	6.10	5.90	6.00	6.00	6.00	807,800
7/25/2023	-0.10 / -1.61%	6.20	6.20	6.00	6.10	6.08	6.10	857,700

<<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%