Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2023	+0.05 / +0.17%	29.80	30.30	29.20	29.80	29.69	11.02	207,200
2/7/2023	-0.55 / -1.82%	30.40	30.65	29.70	29.75	30.23	11.01	250,500
2/6/2023	-0.60 / -1.94%	30.90	30.90	30.00	30.30	30.42	11.21	183,900
2/3/2023	0.00 / 0.00%	31.00	31.20	30.15	30.90	30.77	11.43	215,200
2/2/2023	-1.15 / -3.59%	32.05	32.05	30.90	30.90	31.50	11.43	397,700
2/1/2023	-0.55 / -1.69%	32.80	33.65	32.05	32.05	32.91	11.86	508,300
1/31/2023	+0.50 / +1.56%	32.50	32.80	32.00	32.60	32.38	12.06	220,400
1/30/2023	+0.30 / +0.91%	32.95	33.50	32.80	33.10	33.04	12.25	697,600
1/27/2023	0.00 / 0.00%	33.30	33.50	32.70	32.80	32.96	12.13	253,700
1/19/2023	+1.10 / +3.47%	31.60	32.90	31.60	32.80	32.47	12.13	336,800
1/18/2023	-0.50 / -1.55%	32.10	32.15	31.20	31.70	31.64	11.73	518,900
1/17/2023	+0.20 / +0.63%	31.95	32.30	31.75	32.20	32.07	11.91	218,100
1/16/2023	+0.20 / +0.63%	31.80	32.00	31.65	32.00	31.86	11.84	121,900
1/13/2023	+0.20 / +0.63%	31.60	32.20	31.60	31.80	31.86	11.76	327,700
1/12/2023	+0.60 / +1.94%	31.55	31.80	31.00	31.60	31.37	11.69	164,300
1/11/2023	+0.20 / +0.65%	31.10	31.20	30.90	31.00	31.08	11.47	116,800
1/10/2023	-0.30 / -0.96%	30.70	31.10	30.65	30.80	30.81	11.39	111,200
1/9/2023	-0.20 / -0.64%	31.30	31.70	30.80	31.10	31.22	11.51	233,500
1/6/2023	-0.30 / -0.95%	31.65	31.90	31.00	31.30	31.51	11.58	123,900
1/5/2023	+0.10 / +0.32%	31.50	31.90	31.45	31.60	31.62	11.69	139,500
1/4/2023	0.00 / 0.00%	31.90	32.20	31.50	31.50	31.76	11.65	139,800
1/3/2023	+1.20 / +3.96%	30.45	31.50	30.45	31.50	31.08	11.65	195,700
12/30/2022	-0.15 / -0.49%	30.50	30.50	29.90	30.30	30.17	11.21	121,800
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

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%