Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2021	+0.40 / +1.78%	22.40	23.40	22.40	22.90	22.98	21.42	5,372,800
11/3/2021	-1.55 / -6.44%	24.15	24.80	22.50	22.50	23.65	21.05	12,830,200
11/2/2021	+1.15 / +5.02%	22.90	24.25	22.90	24.05	23.73	22.50	8,183,500
11/1/2021	+0.45 / +2.00%	22.35	23.45	22.10	22.90	22.79	21.42	8,635,500
10/29/2021	+0.25 / +1.13%	22.25	22.85	22.20	22.45	22.50	21.00	4,858,300
10/28/2021	0.00 / 0.00%	22.40	22.40	21.95	22.20	22.17	20.77	5,463,700
10/27/2021	+0.80 / +3.74%	21.80	22.50	21.55	22.20	22.06	20.77	10,216,200
10/26/2021	+0.85 / +4.14%	20.60	21.40	20.20	21.40	20.77	20.02	7,261,200
10/25/2021	+0.85 / +4.31%	20.00	20.70	19.90	20.55	20.47	19.22	7,907,800
10/22/2021	+0.40 / +2.07%	19.30	20.00	19.30	19.70	19.75	18.43	5,940,000
10/21/2021	+0.05 / +0.26%	19.50	19.50	19.10	19.30	19.29	18.05	2,612,300
10/20/2021	+0.15 / +0.79%	19.10	19.65	19.00	19.25	19.26	18.01	3,443,900
10/19/2021	0.00 / 0.00%	19.00	19.30	18.90	19.10	19.09	17.87	3,426,000
10/18/2021	-0.45 / -2.30%	19.50	19.80	19.10	19.10	19.43	17.87	4,772,800
10/15/2021	-0.15 / -0.76%	19.85	20.20	19.40	19.55	19.80	18.29	5,016,500
10/14/2021	+0.85 / +4.51%	19.10	20.00	18.95	19.70	19.54	18.43	8,535,500
10/13/2021	-0.10 / -0.53%	19.05	19.25	18.80	18.85	18.99	17.63	2,753,300
10/12/2021	0.00 / 0.00%	19.00	19.25	18.85	18.95	19.02	17.73	3,650,700
10/11/2021	0.00 / 0.00%	19.05	19.30	18.90	18.95	19.08	17.73	3,408,500
10/8/2021	+0.15 / +0.80%	18.85	19.30	18.85	18.95	19.11	17.73	3,784,800
10/7/2021	-0.20 / -1.05%	19.10	19.40	18.80	18.80	19.07	17.59	3,506,900
10/6/2021	+0.60 / +3.26%	18.45	19.20	18.30	19.00	18.82	17.77	5,435,500
10/5/2021	-0.25 / -1.34%	18.50	18.75	18.40	18.40	18.56	17.21	3,186,700
10/4/2021	+0.15 / +0.81%	18.75	19.10	18.60	18.65	18.75	17.45	4,492,800
10/1/2021	+0.75 / +4.23%	17.80	18.80	17.70	18.50	18.32	17.31	8,326,794
9/30/2021	+0.15 / +0.85%	17.55	18.00	17.55	17.75	17.81	16.60	1,852,600
9/29/2021	+0.25 / +1.44%	17.40	17.95	17.35	17.60	17.61	16.46	2,500,300
9/28/2021	+0.25 / +1.46%	16.95	17.50	16.95	17.35	17.19	16.23	1,827,700
9/27/2021	-0.30 / -1.72%	17.40	17.55	17.10	17.10	17.32	16.00	3,967,000
9/24/2021	-0.15 / -0.85%	17.60	17.65	17.40	17.40	17.53	16.28	1,682,600

<<Previous 30 days Next 30 days>>

CII News

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
13/11	CII: Result of issuing shares to convert bonds in round 8