Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2022	+1.30 / +1.69%	78.50	78.50	76.70	78.00	77.87	75.20	214,000
8/4/2022	+1.90 / +2.54%	75.10	77.00	74.10	76.70	75.43	73.94	262,500
8/3/2022	-0.80 / -1.06%	74.10	77.00	74.10	74.80	75.87	72.11	274,900
8/2/2022	+0.20 / +0.27%	75.40	76.00	73.60	75.60	74.96	72.88	294,400
8/1/2022	+1.90 / +2.59%	73.90	76.00	73.40	75.40	74.83	72.69	222,600
7/29/2022	+1.60 / +2.23%	72.90	74.90	72.20	73.50	73.77	70.86	414,800
7/28/2022	+3.40 / +4.96%	69.00	71.90	68.10	71.90	70.38	69.32	434,600
7/27/2022	0.00 / 0.00%	67.20	68.50	66.60	68.50	67.65	66.04	184,000
7/26/2022	+0.70 / +1.03%	67.00	68.50	67.00	68.50	68.07	66.04	116,000
7/25/2022	+1.30 / +1.95%	67.60	68.90	67.00	67.80	67.88	65.36	180,700
7/22/2022	+4.30 / +6.91%	62.20	66.50	62.20	66.50	65.40	64.11	468,700
7/21/2022	-0.80 / -1.27%	63.00	64.00	62.20	62.20	63.04	59.97	89,100
7/20/2022	+1.50 / +2.44%	62.00	63.60	61.30	63.00	62.73	60.74	114,700
7/19/2022	-1.40 / -2.23%	62.90	63.40	61.00	61.50	62.00	59.29	107,600
7/18/2022	+0.10 / +0.16%	63.80	63.80	62.00	62.90	62.46	60.64	63,500
7/15/2022	-0.80 / -1.26%	64.20	64.50	62.00	62.80	62.78	60.54	116,800
7/14/2022	+2.60 / +4.26%	61.00	63.80	60.80	63.60	62.27	61.32	131,900
7/13/2022	-0.40 / -0.65%	61.60	61.60	60.90	61.00	61.16	58.81	48,100
7/12/2022	+2.30 / +3.89%	59.60	61.70	59.20	61.40	60.91	59.19	125,100
7/11/2022	+0.20 / +0.34%	58.20	59.90	58.20	59.10	59.12	56.98	65,800
7/8/2022	-0.70 / -1.17%	60.00	61.20	58.50	58.90	59.56	56.78	126,600
7/7/2022	+0.30 / +0.51%	59.40	60.40	59.00	59.60	59.71	57.46	63,800
7/6/2022	-2.70 / -4.35%	60.50	62.60	59.30	59.30	60.84	57.17	384,500
7/5/2022	-1.00 / -1.59%	63.00	64.00	61.00	62.00	62.08	59.77	100,200
7/4/2022	-0.20 / -0.32%	63.50	64.50	63.00	63.00	63.74	60.74	26,100
7/1/2022	-3.80 / -5.67%	65.80	66.60	63.00	63.20	64.61	60.93	94,100
6/30/2022	+2.50 / +3.88%	64.50	67.00	62.50	67.00	65.29	64.59	238,400
6/29/2022	+1.50 / +2.38%	63.00	65.60	62.80	64.50	64.45	62.18	112,500
6/28/2022	+0.90 / +1.45%	62.10	63.80	61.50	63.00	62.63	60.74	101,400
6/27/2022	-0.20 / -0.32%	62.30	64.00	60.50	62.10	62.81	59.87	161,400

<<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	757,200	8.67	6.91%
CKG	11,600	22.90	-0.65%
CRE	68,800	7.00	2.34%
DLG	248,200	1.95	0.52%
DLR	0	19.90	0.00%
DTI	100	2.20	0.00%
DXS	707,400	7.39	-2.12%
FIR	85,400	5.24	0.77%
FLC	0	3.50	0.00%