Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2022	0.00 / 0.00%	30.45	30.65	30.25	30.45	30.42	11.27	76,900
12/28/2022	+0.05 / +0.16%	30.85	30.85	30.20	30.45	30.48	11.27	104,600
12/27/2022	+0.70 / +2.36%	29.00	30.50	29.00	30.40	30.06	11.25	101,500
12/26/2022	-1.10 / -3.57%	30.90	30.90	29.00	29.70	29.67	10.99	301,800
12/23/2022	+0.30 / +0.98%	30.50	31.15	30.30	30.80	30.74	11.39	173,500
12/22/2022	+0.20 / +0.66%	30.65	31.00	29.80	30.50	30.33	11.28	220,500
12/21/2022	-1.80 / -5.61%	32.25	32.50	29.90	30.30	30.63	11.21	465,200
12/20/2022	-1.70 / -5.03%	33.80	33.80	31.70	32.10	32.49	11.88	530,300
12/19/2022	-0.45 / -1.31%	34.25	35.00	33.80	33.80	34.15	12.50	237,200
12/16/2022	-0.15 / -0.44%	34.05	34.45	33.50	34.25	34.04	12.67	282,200
12/15/2022	0.00 / 0.00%	34.50	34.70	33.95	34.40	34.21	12.73	133,100
12/14/2022	+0.40 / +1.18%	35.00	35.50	34.10	34.40	34.82	12.73	337,300
12/13/2022	+0.60 / +1.80%	33.20	34.30	33.10	34.00	33.74	12.58	210,100
12/12/2022	+0.40 / +1.21%	33.20	34.20	33.00	33.40	33.48	12.36	290,200
12/9/2022	-0.80 / -2.37%	33.80	33.80	32.50	33.00	32.89	12.21	196,400
12/8/2022	+0.25 / +0.75%	33.95	34.50	33.20	33.80	33.98	12.50	305,300
12/7/2022	-0.30 / -0.89%	33.70	34.00	32.50	33.55	33.22	12.41	248,000
12/6/2022	+0.95 / +2.89%	32.70	35.20	32.15	33.85	34.07	12.52	763,500
12/5/2022	-0.20 / -0.60%	33.50	34.00	32.80	32.90	33.19	12.17	349,200
12/2/2022	+0.50 / +1.53%	33.00	33.30	31.50	33.10	32.55	12.25	367,500
12/1/2022	0.00 / 0.00%	33.20	33.50	32.50	32.60	32.90	12.06	702,400
11/30/2022	-0.10 / -0.31%	33.30	33.30	32.25	32.60	32.72	12.06	347,900
11/29/2022	+2.10 / +6.86%	31.40	32.70	30.00	32.70	31.32	12.10	578,300
11/28/2022	+2.00 / +6.99%	29.30	30.60	28.90	30.60	30.25	11.32	446,100
11/25/2022	+0.80 / +2.88%	28.50	28.90	27.75	28.60	28.17	10.58	332,300
11/24/2022	-0.60 / -2.11%	28.25	28.45	27.50	27.80	27.96	10.28	368,500
11/23/2022	-0.30 / -1.05%	29.30	29.50	28.40	28.40	28.68	10.51	363,600
11/22/2022	+0.80 / +2.87%	27.60	29.10	27.60	28.70	28.55	10.62	604,400
11/21/2022	+0.10 / +0.36%	28.50	28.80	27.50	27.90	28.20	10.32	522,000
11/18/2022	+1.50 / +5.70%	26.30	27.80	25.00	27.80	26.18	10.28	839,000

<<Previous 30 days Next 30 days>>

CSV News

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
08/08	CSV: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,088,800	9.43	-0.21%
ABS	84,700	4.21	-0.24%
APC	1,600	6.60	-2.94%
APH	699,700	6.33	-0.16%
APP	50,400	4.70	14.63%
BMP	104,200	115.80	-0.34%
BRC	11,200	13.00	1.56%
BRR	1,200	18.10	-0.55%