Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2019	-1.00 / -4.17%	24.00	24.00	22.85	23.00	23.14	20.35	1,172,850
11/29/2019	+0.85 / +3.67%	23.00	24.00	23.00	24.00	23.60	21.24	234,720
11/28/2019	-0.15 / -0.64%	23.50	23.60	22.85	23.15	23.07	20.49	148,390
11/27/2019	-0.35 / -1.48%	23.65	23.65	23.30	23.30	23.38	20.62	282,410
11/26/2019	-0.35 / -1.46%	24.00	24.40	23.65	23.65	23.83	20.93	232,850
11/25/2019	0.00 / 0.00%	23.15	24.00	23.15	24.00	23.93	21.24	649,120
11/22/2019	-0.80 / -3.23%	24.80	24.80	23.10	24.00	23.99	21.24	477,420
11/21/2019	+0.50 / +2.06%	24.30	24.80	24.00	24.80	24.31	21.95	386,380
11/20/2019	-0.40 / -1.62%	24.90	24.90	24.25	24.30	24.43	21.50	316,830
11/19/2019	+0.70 / +2.92%	23.95	24.70	23.95	24.70	24.39	21.86	764,670
11/18/2019	+0.30 / +1.27%	23.70	24.00	23.60	24.00	23.75	21.24	162,460
11/15/2019	-0.20 / -0.84%	23.60	23.90	23.60	23.70	23.68	20.97	135,500
11/14/2019	-0.10 / -0.42%	24.35	24.35	23.50	23.90	23.83	21.15	277,330
11/13/2019	-0.25 / -1.03%	24.40	24.40	23.90	24.00	24.14	21.24	489,990
11/12/2019	+0.15 / +0.62%	24.30	24.30	24.10	24.25	24.23	21.46	239,330
11/11/2019	+0.10 / +0.42%	24.00	24.95	24.00	24.10	24.20	21.33	276,770
11/8/2019	0.00 / 0.00%	24.00	24.20	23.85	24.00	24.00	21.24	358,700
11/7/2019	0.00 / 0.00%	24.20	24.20	24.00	24.00	24.07	21.24	214,030
11/6/2019	-0.30 / -1.23%	24.30	24.50	24.00	24.00	24.21	21.24	480,300
11/5/2019	-0.05 / -0.21%	24.50	24.75	24.15	24.30	24.51	21.50	433,860
11/4/2019	-0.15 / -0.61%	24.75	24.85	24.35	24.35	24.55	21.55	1,478,720
11/1/2019	+0.60 / +2.51%	23.90	24.60	23.75	24.50	24.41	21.68	578,430
10/31/2019	+0.20 / +0.84%	23.90	24.30	23.70	23.90	23.85	21.15	191,700
10/30/2019	+0.10 / +0.42%	23.90	23.90	23.40	23.70	23.59	20.97	198,700
10/29/2019	-0.25 / -1.05%	23.95	23.95	23.45	23.60	23.61	20.88	342,880
10/28/2019	-0.05 / -0.21%	23.90	24.10	23.80	23.85	23.93	21.10	208,580
10/25/2019	-0.45 / -1.85%	24.60	24.60	23.90	23.90	24.13	21.15	432,530
10/24/2019	+0.15 / +0.62%	24.70	24.70	24.15	24.35	24.33	21.55	193,850
10/23/2019	-0.20 / -0.82%	24.45	24.50	24.20	24.20	24.35	21.41	315,000
10/22/2019	-0.60 / -2.40%	25.00	25.00	24.40	24.40	24.65	21.59	1,161,370

<<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