Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2022	-5.60 / -6.96%	78.30	80.00	74.90	74.90	76.04	72.21	532,500
5/6/2022	-5.50 / -6.40%	83.10	84.00	80.30	80.50	81.81	77.61	493,100
5/5/2022	+2.00 / +2.38%	84.00	87.80	78.20	86.00	81.35	82.91	1,493,700
5/4/2022	-1.90 / -2.21%	87.50	87.50	83.90	84.00	85.00	80.98	391,600
4/29/2022	+2.90 / +3.49%	83.20	88.00	83.00	85.90	86.16	82.81	692,300
4/28/2022	+4.80 / +6.14%	79.00	83.60	78.70	83.00	82.60	80.02	1,353,600
4/27/2022	-0.10 / -0.13%	78.00	78.50	76.50	78.20	77.78	75.39	652,900
4/26/2022	+1.80 / +2.35%	76.40	79.00	74.20	78.30	78.27	75.49	2,489,200
4/25/2022	+1.00 / +1.32%	75.50	79.80	71.60	76.50	77.70	73.75	648,900
4/22/2022	+2.50 / +3.42%	73.00	77.90	68.00	75.50	74.03	72.79	717,900
4/21/2022	-3.50 / -4.58%	75.00	75.20	72.70	73.00	73.55	70.38	315,400
4/20/2022	-3.40 / -4.26%	76.60	78.10	76.10	76.50	76.84	73.75	424,900
4/19/2022	+0.10 / +0.13%	79.50	81.20	77.20	79.90	79.62	77.03	533,700
4/18/2022	+0.80 / +1.01%	79.10	81.30	78.10	79.80	79.74	76.93	558,400
4/15/2022	+2.20 / +2.86%	76.80	81.00	76.80	79.00	79.37	76.16	789,800
4/14/2022	+1.00 / +1.32%	76.30	76.80	75.40	76.80	76.36	74.04	380,100
4/13/2022	+1.80 / +2.43%	73.10	75.80	73.10	75.80	74.76	73.08	257,800
4/12/2022	0.00 / 0.00%	74.00	75.00	72.50	74.00	73.84	71.34	264,000
4/8/2022	+1.40 / +1.93%	72.50	75.40	72.50	74.00	74.26	71.34	322,100
4/7/2022	-1.90 / -2.55%	74.90	74.90	72.60	72.60	73.37	69.99	195,100
4/6/2022	+0.20 / +0.27%	73.80	74.80	72.90	74.50	73.97	71.82	188,000
4/5/2022	+0.50 / +0.68%	74.90	76.00	74.30	74.30	75.13	71.63	436,900
4/4/2022	+1.30 / +1.79%	72.60	75.00	72.60	73.80	73.87	71.15	212,600
4/1/2022	-0.90 / -1.23%	73.50	74.00	72.30	72.50	72.74	69.90	195,600
3/31/2022	+1.40 / +1.94%	72.00	74.90	72.00	73.40	73.53	70.76	187,900
3/30/2022	0.00 / 0.00%	72.00	73.50	71.50	72.00	72.23	69.41	154,500
3/29/2022	-0.50 / -0.69%	74.90	74.90	72.00	72.00	72.86	69.41	270,800
3/28/2022	-1.40 / -1.89%	72.50	73.30	72.40	72.50	72.66	69.90	136,100
3/25/2022	-0.70 / -0.94%	74.60	75.20	73.80	73.90	74.25	71.25	168,800
3/24/2022	-1.10 / -1.45%	75.70	75.70	74.20	74.60	74.64	71.92	149,800

<<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%