Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2022	+0.55 / +1.82%	31.10	31.50	30.80	30.85	31.15	28.86	5,528,700
3/9/2022	-0.80 / -2.57%	31.50	31.75	29.45	30.30	30.44	28.34	11,479,600
3/8/2022	-2.15 / -6.47%	32.90	33.15	31.00	31.10	32.28	29.09	12,146,900
3/7/2022	-0.25 / -0.75%	33.50	34.35	32.90	33.25	33.59	31.10	8,824,400
3/4/2022	+0.85 / +2.60%	32.80	34.30	32.75	33.50	33.45	31.34	10,417,100
3/3/2022	-0.25 / -0.76%	33.00	33.35	32.25	32.65	32.68	30.54	8,485,600
3/2/2022	-0.50 / -1.50%	33.50	34.00	32.60	32.90	33.24	30.78	7,197,200
3/1/2022	+1.20 / +3.73%	32.00	33.90	32.00	33.40	33.20	31.24	9,218,200
2/28/2022	-0.70 / -2.13%	32.90	33.75	32.20	32.20	32.73	30.12	8,462,200
2/25/2022	-0.60 / -1.79%	34.50	34.50	32.80	32.90	33.62	30.78	9,656,900
2/24/2022	-1.55 / -4.42%	34.90	35.50	32.60	33.50	33.78	31.34	13,680,700
2/23/2022	+1.35 / +4.01%	34.00	35.75	33.10	35.05	34.20	32.79	10,747,100
2/22/2022	+0.35 / +1.05%	32.45	34.50	31.90	33.70	33.34	31.52	24,458,800
2/21/2022	+2.15 / +6.89%	32.40	33.35	32.10	33.35	33.03	31.20	14,391,300
2/18/2022	+2.00 / +6.85%	28.60	31.20	28.60	31.20	30.23	29.19	11,369,600
2/17/2022	0.00 / 0.00%	29.70	30.95	29.20	29.20	30.05	27.32	14,280,100
2/16/2022	+1.90 / +6.96%	28.10	29.20	27.50	29.20	28.82	27.32	11,451,900
2/15/2022	+1.05 / +4.00%	26.30	27.60	26.30	27.30	27.13	25.54	7,631,600
2/14/2022	-0.60 / -2.23%	25.95	27.60	25.65	26.25	26.31	24.56	10,249,200
2/11/2022	-1.60 / -5.62%	27.90	28.25	26.70	26.85	27.41	25.12	8,226,300
2/10/2022	+0.85 / +3.08%	28.00	29.15	27.60	28.45	28.61	26.61	6,959,200
2/9/2022	+0.35 / +1.28%	25.35	28.25	25.35	27.60	26.34	25.82	16,861,500
2/8/2022	-2.05 / -7.00%	29.00	29.00	27.25	27.25	27.76	25.49	11,735,500
2/7/2022	+1.30 / +4.64%	28.40	29.95	28.05	29.30	29.12	27.41	7,338,500
1/28/2022	+0.55 / +2.00%	26.95	28.80	25.65	28.00	26.77	26.19	12,220,000
1/27/2022	-2.05 / -6.95%	27.45	28.50	27.45	27.45	27.53	25.68	10,495,500
1/26/2022	-2.20 / -6.94%	32.60	32.80	29.50	29.50	30.27	27.60	15,912,100
1/25/2022	-2.35 / -6.90%	31.70	33.00	31.70	31.70	31.78	29.65	18,365,400
1/24/2022	-2.55 / -6.97%	37.50	37.50	34.05	34.05	35.29	31.85	8,466,800
1/21/2022	+2.35 / +6.86%	36.00	36.60	35.10	36.60	36.37	34.24	8,264,500

<<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