Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2023	+0.80 / +1.90%	41.70	43.00	41.20	42.80	41.84	42.80	480,100
10/5/2023	-0.80 / -1.87%	43.40	43.40	42.00	42.00	42.58	42.00	523,400
10/4/2023	+1.50 / +3.63%	40.10	43.00	40.10	42.80	42.30	42.80	588,500
10/3/2023	-2.60 / -5.92%	43.50	43.50	41.00	41.30	42.24	41.30	943,400
10/2/2023	+0.80 / +1.86%	43.15	44.45	42.55	43.90	43.56	43.90	642,300
9/29/2023	-0.05 / -0.12%	44.00	44.10	42.80	43.10	43.59	43.10	691,500
9/28/2023	+1.35 / +3.23%	42.10	43.65	42.00	43.15	42.95	43.15	753,700
9/27/2023	+0.55 / +1.33%	41.30	41.80	40.25	41.80	40.97	41.80	1,065,400
9/26/2023	-0.70 / -1.67%	42.00	43.35	41.00	41.25	42.07	41.25	1,023,000
9/25/2023	-2.85 / -6.36%	44.90	46.65	41.95	41.95	44.12	41.95	1,575,300
9/22/2023	+2.90 / +6.92%	41.20	44.80	41.20	44.80	42.94	44.80	1,889,600
9/21/2023	+1.40 / +3.46%	40.60	42.90	40.30	41.90	41.67	41.90	1,179,000
9/20/2023	+1.60 / +4.11%	39.10	40.75	39.10	40.50	40.18	40.50	1,040,300
9/19/2023	+1.30 / +3.46%	37.95	39.00	37.20	38.90	38.20	38.90	548,200
9/18/2023	-1.00 / -2.59%	38.60	38.70	37.35	37.60	37.98	37.60	400,400
9/15/2023	+0.05 / +0.13%	38.85	39.25	38.55	38.60	38.84	38.60	355,200
9/14/2023	-0.80 / -2.03%	39.20	39.35	38.45	38.55	38.80	38.55	503,400
9/13/2023	+0.35 / +0.90%	39.60	39.85	38.80	39.35	39.35	39.35	677,400
9/12/2023	+0.80 / +2.09%	38.25	39.00	38.20	39.00	38.69	39.00	517,200
9/11/2023	-1.00 / -2.55%	39.50	39.90	38.20	38.20	39.17	38.20	723,800
9/8/2023	+1.15 / +3.02%	39.10	40.35	39.00	39.20	39.72	39.20	1,253,800
9/7/2023	-1.10 / -2.81%	39.10	39.30	38.05	38.05	38.52	38.05	696,500
9/6/2023	+0.70 / +1.82%	38.70	40.00	38.70	39.15	39.31	39.15	946,600
9/5/2023	+1.50 / +4.06%	37.50	38.45	37.15	38.45	37.75	38.45	974,300
8/31/2023	+1.35 / +3.79%	35.50	37.00	35.50	36.95	36.54	36.95	776,000
8/30/2023	-0.30 / -0.84%	35.90	36.35	35.60	35.60	35.87	35.60	464,800
8/29/2023	0.00 / 0.00%	36.05	36.25	35.55	35.90	35.93	35.90	405,500
8/28/2023	+0.20 / +0.56%	36.35	36.70	35.30	35.90	35.96	35.90	597,800
8/25/2023	+1.60 / +4.49%	35.65	37.20	35.65	37.20	36.78	35.70	429,300
8/24/2023	+0.60 / +1.71%	35.00	36.00	34.50	35.60	35.44	34.16	225,000

<<Previous 30 days Next 30 days>>

CSV News

19/06	CSV: BOD resolution dated June 10, 2024
17/06	CSV: Record date for share issuance
11/06	CSV: Notice of stock issuance for capital increase
07/06	CSV: SSC received the report on the share issuance
10/05	CSV: Plan to issue share for charter capital increase

More News

Related Companies

	Volume	Price	Change
AAA	809,500	11.20	0.00%
ABS	90,300	5.25	-0.19%
APC	2,000	7.80	2.63%
APH	304,400	9.24	-0.32%
APP	700	14.50	11.54%
BMP	96,200	105.20	0.10%
BRC	800	14.60	-1.02%
BRR	100	18.10	0.00%