Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	-0.70 / -1.23%	57.90	58.90	54.00	56.00	56.28	20.72	630,700
3/16/2022	+3.70 / +6.98%	53.50	56.70	53.50	56.70	55.48	20.98	881,800
3/15/2022	-2.80 / -5.02%	55.80	55.80	51.90	53.00	53.13	19.61	1,821,100
3/14/2022	-4.20 / -7.00%	60.00	60.80	55.80	55.80	57.36	20.64	1,621,400
3/11/2022	-0.80 / -1.32%	61.00	63.10	59.00	60.00	61.01	22.20	1,260,900
3/10/2022	-0.90 / -1.46%	60.50	62.60	59.50	60.80	60.87	22.49	843,900
3/9/2022	+3.00 / +5.11%	59.20	62.20	57.00	61.70	59.58	22.83	1,510,700
3/8/2022	-1.20 / -2.00%	59.00	62.80	58.70	58.70	60.42	21.72	1,262,400
3/7/2022	+3.90 / +6.96%	56.20	59.90	56.20	59.90	58.93	22.16	2,008,300
3/4/2022	-0.70 / -1.23%	56.50	57.70	55.90	56.00	56.73	20.72	951,200
3/3/2022	+2.90 / +5.39%	54.40	56.80	54.40	56.70	55.69	20.98	1,242,200
3/2/2022	+1.40 / +2.67%	51.60	53.90	51.60	53.80	53.02	19.90	1,422,800
3/1/2022	-1.10 / -2.06%	53.50	54.00	52.40	52.40	52.89	19.39	877,800
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

<<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%