Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2023	+1.05 / +6.91%	15.30	16.25	15.05	16.25	15.57	15.54	6,921,900
10/19/2023	+0.15 / +1.00%	15.10	15.75	14.90	15.20	15.28	14.53	8,199,700
10/18/2023	-1.10 / -6.81%	16.10	16.20	15.05	15.05	15.44	14.39	14,421,500
10/17/2023	-1.20 / -6.92%	17.50	17.70	16.15	16.15	16.93	15.44	12,716,300
10/16/2023	-0.65 / -3.61%	17.90	18.10	17.35	17.35	17.77	16.59	5,785,900
10/13/2023	-0.20 / -1.10%	17.55	18.15	17.40	18.00	17.72	17.21	9,409,700
10/12/2023	-0.20 / -1.06%	19.10	19.35	18.60	18.60	18.90	17.40	12,273,500
10/11/2023	+0.30 / +1.62%	18.50	18.80	18.45	18.80	18.66	17.59	10,743,700
10/10/2023	+0.15 / +0.82%	18.60	18.85	18.50	18.50	18.64	17.31	7,317,100
10/9/2023	+0.45 / +2.51%	18.20	18.40	17.90	18.35	18.17	17.17	5,207,600
10/6/2023	-0.10 / -0.56%	18.05	18.20	17.20	17.90	17.74	16.74	8,070,400
10/5/2023	-0.65 / -3.49%	18.90	18.95	18.00	18.00	18.55	16.84	8,601,600
10/4/2023	+0.20 / +1.08%	18.00	19.20	17.95	18.65	18.61	17.45	6,608,300
10/3/2023	-1.35 / -6.82%	19.60	19.60	18.45	18.45	18.84	17.26	11,570,300
10/2/2023	+0.50 / +2.59%	19.30	19.95	19.30	19.80	19.72	18.52	6,251,900
9/29/2023	+0.50 / +2.66%	19.00	19.60	18.95	19.30	19.30	18.05	7,665,600
9/28/2023	-0.50 / -2.59%	19.25	19.35	18.50	18.80	18.88	17.59	6,478,200
9/27/2023	+0.70 / +3.76%	18.90	19.30	17.85	19.30	18.47	18.05	11,414,900
9/26/2023	-1.05 / -5.34%	19.05	20.00	18.60	18.60	19.29	17.40	11,065,000
9/25/2023	-1.45 / -6.87%	20.65	21.45	19.65	19.65	20.28	18.38	10,418,000
9/22/2023	-1.30 / -5.80%	21.95	22.05	20.95	21.10	21.45	19.74	14,121,500
9/21/2023	-0.15 / -0.67%	22.70	23.15	22.40	22.40	22.72	20.95	10,850,800
9/20/2023	+0.75 / +3.44%	21.90	22.75	21.70	22.55	22.29	21.09	7,108,000
9/19/2023	-0.90 / -3.96%	22.80	23.10	21.50	21.80	22.00	20.39	19,953,400
9/18/2023	-0.60 / -2.58%	23.25	23.30	22.65	22.70	23.00	21.23	9,253,700
9/15/2023	+0.10 / +0.43%	23.50	23.70	22.95	23.30	23.23	21.80	9,232,900
9/14/2023	-0.80 / -3.33%	23.90	24.20	23.20	23.20	23.58	21.70	12,271,000
9/13/2023	+0.20 / +0.84%	24.20	24.60	23.60	24.00	24.23	22.45	17,084,600
9/12/2023	+0.75 / +3.25%	23.05	23.80	22.85	23.80	23.28	22.26	11,074,000
9/11/2023	-0.25 / -1.07%	23.60	23.75	23.05	23.05	23.40	21.56	15,235,952

<<Previous 30 days Next 30 days>>

CII News

25/11	CII: Withdraw the share issuance documents
22/11	CII: BOD resolution dated November 20, 2024
14/11	CII: Completing the bond registration at VSDC
13/11	CII: Report on Outstanding Voting bonds
13/11	CII: Report on Outstanding Voting Shares