Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2022	-0.70 / -1.81%	39.50	39.60	37.90	38.00	38.66	14.06	413,800
10/17/2022	+1.10 / +2.93%	37.00	38.70	36.85	38.70	38.04	14.32	495,000
10/14/2022	+2.15 / +6.06%	36.10	37.70	36.10	37.60	36.92	13.91	714,100
10/13/2022	+0.55 / +1.58%	34.70	35.95	34.70	35.45	35.34	13.12	265,800
10/12/2022	+0.90 / +2.65%	34.15	35.90	33.60	34.90	34.69	12.91	363,600
10/11/2022	-2.00 / -5.56%	35.00	36.00	34.00	34.00	34.80	12.58	301,600
10/10/2022	+1.40 / +4.05%	34.00	36.30	33.00	36.00	34.74	13.32	420,500
10/7/2022	-2.60 / -6.99%	35.90	36.15	34.60	34.60	35.24	12.80	512,300
10/6/2022	-2.00 / -5.10%	39.20	39.60	37.00	37.20	37.92	13.76	274,400
10/5/2022	+2.20 / +5.95%	38.00	39.20	37.50	39.20	38.15	14.50	263,300
10/4/2022	-0.45 / -1.20%	38.10	38.40	37.00	37.00	37.79	13.69	411,200
10/3/2022	-2.80 / -6.96%	40.25	40.60	37.45	37.45	38.96	13.86	288,900
9/30/2022	+0.45 / +1.13%	39.00	40.25	37.55	40.25	38.77	14.89	521,700
9/29/2022	-0.20 / -0.50%	41.00	41.05	39.70	39.80	40.56	14.72	248,700
9/28/2022	-0.10 / -0.25%	40.10	41.00	39.35	40.00	40.14	14.80	433,500
9/27/2022	-0.95 / -2.31%	41.05	41.90	39.80	40.10	40.93	14.84	407,900
9/26/2022	-2.95 / -6.70%	43.35	44.00	40.95	41.05	41.90	15.19	739,600
9/23/2022	-0.05 / -0.11%	43.95	44.80	43.95	44.00	44.29	16.28	260,500
9/22/2022	+0.25 / +0.57%	43.40	44.45	43.30	44.05	43.69	16.30	329,900
9/21/2022	-0.80 / -1.79%	44.45	44.45	43.65	43.80	43.96	16.20	140,900
9/20/2022	+1.20 / +2.76%	43.80	44.85	43.10	44.60	43.77	16.50	281,400
9/19/2022	-2.60 / -5.65%	45.95	46.45	43.40	43.40	44.56	16.06	582,800
9/16/2022	-1.15 / -2.44%	47.15	47.40	45.90	46.00	46.52	17.02	614,500
9/15/2022	-0.35 / -0.74%	48.00	48.40	47.15	47.15	47.77	17.44	425,500
9/14/2022	-0.55 / -1.14%	47.30	47.80	46.50	47.50	47.27	17.57	536,500
9/13/2022	+0.40 / +0.84%	47.40	48.60	47.10	48.05	47.85	17.78	462,000
9/12/2022	+0.35 / +0.74%	48.30	48.30	47.50	47.65	47.79	17.63	359,500
9/9/2022	+0.80 / +1.72%	47.20	47.30	46.20	47.30	46.78	17.50	308,500
9/8/2022	+0.25 / +0.54%	46.35	47.55	46.10	46.50	46.66	17.20	791,600
9/7/2022	-2.40 / -4.93%	48.65	49.35	46.25	46.25	47.97	17.11	836,800

<<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%