Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2022	-0.70 / -1.65%	42.35	43.50	41.10	41.65	41.90	15.41	522,000
2/9/2022	+1.05 / +2.54%	43.00	43.80	42.00	42.35	42.95	15.67	774,800
2/8/2022	+2.70 / +6.99%	38.60	41.30	38.60	41.30	40.59	15.28	438,200
2/7/2022	+1.80 / +4.89%	37.95	38.70	37.30	38.60	38.02	14.28	243,300
1/28/2022	0.00 / 0.00%	36.80	37.40	36.50	36.80	36.83	13.61	134,600
1/27/2022	-0.80 / -2.13%	37.40	37.60	36.00	36.80	37.04	13.61	216,700
1/26/2022	0.00 / 0.00%	37.80	38.50	37.45	37.60	37.69	13.91	150,100
1/25/2022	-0.40 / -1.05%	36.65	38.40	36.65	37.60	37.67	13.91	150,000
1/24/2022	-0.50 / -1.30%	38.50	39.50	37.40	38.00	38.58	14.06	276,000
1/21/2022	+0.50 / +1.32%	38.20	39.50	38.05	38.50	38.75	14.24	239,800
1/20/2022	+1.45 / +3.97%	37.00	38.00	36.50	38.00	37.29	14.06	224,900
1/19/2022	+0.15 / +0.41%	36.40	37.50	34.80	36.55	36.23	13.52	89,100
1/18/2022	+1.20 / +3.41%	35.05	37.65	33.90	36.40	35.30	13.47	457,000
1/17/2022	-2.60 / -6.88%	38.00	38.05	35.20	35.20	36.56	13.02	423,300
1/14/2022	-0.60 / -1.56%	38.35	38.55	37.60	37.80	38.15	13.98	202,900
1/13/2022	-0.95 / -2.41%	39.55	40.00	38.25	38.40	39.03	14.21	197,200
1/12/2022	+1.25 / +3.28%	38.10	39.45	38.00	39.35	38.90	14.56	407,900
1/11/2022	-1.75 / -4.39%	39.85	40.00	38.10	38.10	39.00	14.10	639,400
1/10/2022	-1.70 / -4.09%	41.50	41.70	39.80	39.85	40.71	14.74	734,400
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

<<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%