Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2022	+0.60 / +1.13%	52.90	54.50	52.90	53.50	53.60	19.79	670,500
2/25/2022	+3.45 / +6.98%	49.40	52.90	49.20	52.90	51.50	19.57	1,521,300
2/24/2022	+0.75 / +1.54%	48.60	49.80	46.60	49.45	48.87	18.29	1,068,800
2/23/2022	+0.20 / +0.41%	48.85	49.30	48.35	48.70	48.81	18.02	476,800
2/22/2022	+1.50 / +3.19%	46.30	48.85	46.00	48.50	47.48	17.94	1,186,900
2/21/2022	-1.25 / -2.59%	48.00	48.10	46.80	47.00	47.50	17.39	784,400
2/18/2022	+0.70 / +1.47%	47.35	48.80	47.20	48.25	48.12	17.85	791,500
2/17/2022	+1.15 / +2.48%	46.20	47.90	46.00	47.55	47.11	17.59	893,000
2/16/2022	+0.10 / +0.22%	46.00	47.50	46.00	46.40	46.80	17.17	689,600
2/15/2022	+0.10 / +0.22%	46.00	46.90	45.70	46.30	46.22	17.13	570,800
2/14/2022	+2.20 / +5.00%	44.00	47.05	44.00	46.20	46.24	17.09	1,378,300
2/11/2022	+2.35 / +5.64%	41.20	44.30	40.90	44.00	43.07	16.28	714,700
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

<<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%