Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2022	-2.20 / -6.94%	31.60	31.60	29.50	29.50	30.02	10.91	687,800
11/9/2022	0.00 / 0.00%	32.10	33.20	31.55	31.70	32.32	11.73	363,300
11/8/2022	-0.30 / -0.94%	31.90	32.40	31.20	31.70	31.65	11.73	332,500
11/7/2022	-2.25 / -6.57%	34.30	34.75	31.90	32.00	32.89	11.84	831,900
11/4/2022	-1.90 / -5.26%	36.10	36.30	34.00	34.25	34.87	12.67	540,100
11/3/2022	+0.15 / +0.42%	35.50	36.80	35.50	36.15	36.43	13.37	520,900
11/2/2022	-1.60 / -4.26%	37.80	37.80	36.00	36.00	36.60	13.32	729,400
11/1/2022	-1.20 / -3.09%	38.85	39.20	37.60	37.60	38.24	13.91	823,200
10/31/2022	-0.20 / -0.51%	39.70	39.70	37.60	38.80	38.48	14.35	482,200
10/28/2022	-1.45 / -3.58%	40.55	40.95	38.90	39.00	39.76	14.43	541,800
10/27/2022	+1.55 / +3.98%	39.30	40.80	38.65	40.45	39.53	14.96	618,800
10/26/2022	+0.25 / +0.65%	39.15	39.90	38.65	38.90	39.21	14.39	484,700
10/25/2022	+1.75 / +4.74%	36.80	39.40	35.90	38.65	38.15	14.30	805,200
10/24/2022	-0.80 / -2.12%	38.60	38.80	36.50	36.90	37.68	13.65	742,800
10/21/2022	-1.05 / -2.71%	38.65	40.10	36.20	37.70	38.70	13.95	926,400
10/20/2022	+1.10 / +2.92%	38.00	39.50	38.00	38.75	38.90	14.34	623,300
10/19/2022	-0.35 / -0.92%	38.15	38.50	37.65	37.65	37.97	13.93	197,400
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

<<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%