Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2021	+0.90 / +1.84%	49.05	50.90	48.60	49.90	49.26	47.75	250,400
12/6/2021	-0.30 / -0.61%	50.20	50.50	47.00	49.00	48.58	46.89	515,300
12/3/2021	-3.70 / -6.98%	52.90	53.60	49.30	49.30	51.50	47.17	599,800
12/2/2021	-1.60 / -2.93%	54.00	54.50	52.50	53.00	53.39	50.71	263,000
12/1/2021	+0.90 / +1.68%	53.10	55.30	52.40	54.60	53.87	52.25	454,900
11/30/2021	+0.60 / +1.13%	53.50	54.90	53.10	53.70	53.90	51.38	401,800
11/29/2021	-0.90 / -1.67%	53.00	54.00	52.90	53.10	53.20	50.81	278,900
11/26/2021	-0.70 / -1.28%	55.70	55.70	54.00	54.00	54.83	51.67	568,600
11/25/2021	+0.60 / +1.11%	54.10	55.50	53.80	54.70	54.99	52.34	454,000
11/24/2021	-0.90 / -1.64%	55.00	55.10	53.50	54.10	54.08	51.77	430,900
11/23/2021	+1.10 / +2.04%	53.40	55.00	52.40	55.00	53.68	52.63	275,800
11/22/2021	-3.10 / -5.44%	57.10	57.20	53.20	53.90	54.86	51.58	641,600
11/19/2021	-2.20 / -3.72%	59.00	59.50	56.50	57.00	58.18	54.54	644,400
11/18/2021	+0.20 / +0.34%	59.40	61.00	59.20	59.20	59.97	56.65	755,700
11/17/2021	+2.60 / +4.61%	56.40	59.00	55.90	59.00	57.42	56.46	844,600
11/16/2021	+1.20 / +2.17%	54.00	58.50	53.10	56.40	55.68	53.97	1,137,500
11/15/2021	+0.50 / +0.91%	55.60	55.60	54.50	55.20	55.04	52.82	635,000
11/12/2021	+0.60 / +1.11%	54.60	56.00	54.20	54.70	54.98	52.34	836,600
11/11/2021	-0.10 / -0.18%	54.50	56.00	53.90	54.10	54.88	51.77	1,211,700
11/10/2021	-1.80 / -3.21%	56.30	56.30	54.20	54.20	55.32	51.86	663,600
11/9/2021	0.00 / 0.00%	56.00	57.00	55.50	56.00	56.17	53.59	373,800
11/8/2021	+2.00 / +3.70%	54.50	57.00	54.30	56.00	55.86	53.59	714,300
11/5/2021	+1.10 / +2.08%	52.50	54.20	52.50	54.00	53.75	51.67	1,000,700
11/4/2021	-0.10 / -0.19%	52.50	53.00	51.30	52.90	52.45	50.62	350,500
11/3/2021	-0.70 / -1.30%	53.90	55.00	51.80	53.00	53.54	50.71	837,700
11/2/2021	+1.60 / +3.07%	51.80	55.00	51.80	53.70	53.62	51.38	1,102,700
11/1/2021	-0.90 / -1.70%	53.10	53.10	51.50	52.10	52.03	49.85	685,400
10/29/2021	-0.30 / -0.56%	53.50	53.50	51.90	53.00	52.69	50.71	504,600
10/28/2021	+3.30 / +6.60%	50.50	53.40	50.20	53.30	51.83	51.00	884,000
10/27/2021	+2.50 / +5.26%	47.95	50.80	47.00	50.00	49.27	47.84	1,049,000

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%