Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	-0.20 / -0.67%	29.90	29.90	29.50	29.70	29.66	10.99	243,300
2/19/2021	0.00 / 0.00%	29.80	30.10	29.60	29.90	29.87	11.06	178,200
2/18/2021	+0.90 / +3.10%	29.40	30.50	29.30	29.90	29.90	11.06	317,100
2/17/2021	+0.80 / +2.84%	28.20	29.00	28.10	29.00	28.47	10.73	99,100
2/9/2021	+0.30 / +1.08%	27.90	28.50	27.80	28.20	28.11	10.43	49,800
2/8/2021	-0.70 / -2.45%	28.60	28.85	27.85	27.90	28.33	10.32	112,900
2/5/2021	+0.75 / +2.69%	27.85	28.60	27.80	28.60	28.27	10.58	71,200
2/4/2021	0.00 / 0.00%	27.50	27.90	27.50	27.85	27.67	10.30	96,800
2/3/2021	+0.75 / +2.77%	27.10	27.90	27.10	27.85	27.36	10.30	108,300
2/2/2021	+0.25 / +0.93%	26.85	27.45	26.45	27.10	26.69	10.03	136,600
2/1/2021	-1.45 / -5.12%	27.75	28.30	26.70	26.85	27.48	9.93	232,900
1/29/2021	+0.40 / +1.43%	27.60	28.40	27.30	28.30	27.93	10.47	273,500
1/28/2021	-2.10 / -7.00%	29.00	29.00	27.90	27.90	28.08	10.32	798,000
1/27/2021	-1.10 / -3.54%	31.10	31.10	29.50	30.00	30.04	11.10	212,800
1/26/2021	+0.10 / +0.32%	31.00	32.50	30.00	31.10	31.24	11.51	627,200
1/25/2021	+2.00 / +6.90%	29.50	31.00	29.05	31.00	30.61	11.47	1,101,500
1/22/2021	-0.30 / -1.02%	29.00	29.50	28.80	29.00	29.11	10.73	178,900
1/21/2021	+1.00 / +3.53%	28.35	29.50	28.30	29.30	28.82	10.84	119,800
1/20/2021	-0.40 / -1.39%	28.70	28.90	27.50	28.30	28.21	10.47	320,700
1/19/2021	-2.10 / -6.82%	30.30	30.80	28.65	28.70	29.90	10.62	388,200
1/18/2021	+0.55 / +1.82%	30.25	31.30	29.95	30.80	30.55	11.39	328,000
1/15/2021	+0.05 / +0.17%	30.20	30.70	30.10	30.25	30.36	11.19	499,000
1/14/2021	-0.10 / -0.33%	30.30	30.30	29.70	30.20	30.03	11.17	224,900
1/13/2021	-0.40 / -1.30%	31.60	31.60	30.00	30.30	30.82	11.21	278,600
1/12/2021	+2.00 / +6.97%	28.90	30.70	28.65	30.70	29.80	11.36	861,500
1/11/2021	+0.60 / +2.14%	28.10	29.00	28.10	28.70	28.36	10.62	391,100
1/8/2021	+0.30 / +1.08%	28.25	28.60	27.90	28.10	28.26	10.40	306,700
1/7/2021	-0.80 / -2.80%	28.60	28.70	27.80	27.80	28.32	10.28	306,500
1/6/2021	-0.10 / -0.35%	28.80	28.90	28.50	28.60	28.65	10.58	399,100
1/5/2021	-0.40 / -1.37%	29.10	29.10	28.65	28.70	28.80	10.62	355,900

<<Previous 30 days Next 30 days>>

CSV News

21/11	CSV: BOD resolution dated November 19, 2024
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

More News

Related Companies

	Volume	Price	Change
AAA	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%