Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-0.65 / -1.54%	42.20	43.00	41.55	41.55	41.95	15.37	385,600
1/6/2022	-0.30 / -0.71%	42.50	43.60	42.00	42.20	42.47	15.61	420,500
1/5/2022	0.00 / 0.00%	42.55	43.15	42.50	42.50	42.75	15.72	364,800
1/4/2022	-0.05 / -0.12%	42.80	42.95	42.30	42.50	42.46	15.72	258,200
12/31/2021	+0.55 / +1.31%	42.20	43.60	41.80	42.55	42.54	15.74	323,200
12/30/2021	+0.20 / +0.48%	41.80	42.30	41.20	42.00	41.65	15.54	218,500
12/29/2021	-0.70 / -1.65%	42.60	42.60	41.80	41.80	42.17	15.46	181,200
12/28/2021	+1.00 / +2.41%	41.05	42.60	41.05	42.50	42.14	15.72	582,200
12/27/2021	-0.70 / -1.66%	42.65	42.65	41.20	41.50	41.59	15.35	474,900
12/24/2021	-0.85 / -1.97%	43.50	43.50	42.00	42.20	42.57	15.61	317,700
12/23/2021	-1.25 / -2.82%	45.00	45.00	41.25	43.05	43.32	15.93	527,800
12/22/2021	-0.70 / -1.56%	45.05	45.05	44.15	44.30	44.58	16.39	519,700
12/21/2021	-0.35 / -0.77%	45.65	45.70	44.90	45.00	45.25	16.65	454,200
12/20/2021	-0.35 / -0.77%	46.40	46.40	45.00	45.35	45.37	16.78	322,300
12/17/2021	-0.70 / -1.51%	46.40	46.50	45.60	45.70	45.83	16.91	503,400
12/16/2021	-0.30 / -0.64%	46.85	47.20	46.10	46.40	46.38	17.17	300,300
12/15/2021	-0.80 / -1.68%	47.50	47.80	46.65	46.70	47.10	17.28	369,100
12/14/2021	-0.70 / -1.45%	48.05	48.50	47.50	47.50	47.77	17.57	374,500
12/13/2021	+0.30 / +0.63%	47.85	49.00	47.80	48.20	48.24	17.83	254,900
12/10/2021	+0.90 / +1.91%	47.50	48.55	47.20	47.90	48.16	17.72	452,400
12/9/2021	+1.15 / +2.51%	45.50	47.00	45.20	47.00	45.92	17.39	531,400
12/8/2021	+0.25 / +0.55%	46.30	46.35	45.60	45.85	45.98	16.96	228,700
12/7/2021	+1.35 / +3.05%	44.00	45.90	44.00	45.60	44.85	16.87	404,200
12/6/2021	-3.25 / -6.84%	47.10	47.60	44.20	44.25	45.94	16.37	671,500
12/3/2021	-1.50 / -3.06%	49.20	49.50	47.30	47.50	48.27	17.57	495,800
12/2/2021	-1.50 / -2.97%	51.20	51.20	49.00	49.00	49.72	18.13	408,600
12/1/2021	+0.70 / +1.41%	49.50	50.80	48.60	50.50	50.09	18.68	377,600
11/30/2021	-0.60 / -1.19%	51.70	51.70	49.00	49.80	50.47	18.42	515,700
11/29/2021	+1.30 / +2.65%	48.40	51.50	48.20	50.40	49.89	18.65	657,000
11/26/2021	+0.20 / +0.41%	49.30	50.50	48.20	49.10	49.32	18.17	526,100

<<Previous 30 days Next 30 days>>

CSV News

21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%