Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2022	+0.40 / +0.82%	48.00	49.50	47.05	49.00	48.65	18.13	258,900
4/26/2022	+0.50 / +1.04%	45.00	49.00	44.75	48.60	46.04	17.98	844,400
4/25/2022	-3.60 / -6.96%	51.80	51.90	48.10	48.10	49.00	17.80	884,400
4/22/2022	-3.80 / -6.85%	56.40	56.40	51.70	51.70	52.77	19.13	1,549,000
4/21/2022	-2.40 / -4.15%	57.00	59.10	54.00	55.50	56.62	20.53	821,700
4/20/2022	-1.10 / -1.86%	58.70	61.00	57.90	57.90	59.51	21.42	826,700
4/19/2022	+2.00 / +3.51%	58.00	60.90	57.50	59.00	60.07	21.83	1,466,400
4/18/2022	-1.20 / -2.06%	58.20	60.00	56.00	57.00	58.44	21.09	716,800
4/15/2022	-1.80 / -3.00%	58.20	60.50	58.00	58.20	59.26	21.53	670,400
4/14/2022	+2.90 / +5.08%	57.60	60.90	56.90	60.00	59.38	22.20	780,400
4/13/2022	+3.70 / +6.93%	55.00	57.10	53.00	57.10	54.69	21.12	660,800
4/12/2022	-2.60 / -4.64%	56.50	57.50	53.40	53.40	55.50	19.76	688,100
4/8/2022	-4.20 / -6.98%	60.60	61.20	56.00	56.00	57.77	20.72	1,207,600
4/7/2022	-1.50 / -2.43%	61.10	63.30	60.20	60.20	61.59	22.27	601,300
4/6/2022	+0.20 / +0.33%	61.90	63.50	61.20	61.70	62.32	22.83	597,300
4/5/2022	+0.90 / +1.49%	60.40	61.90	60.40	61.50	61.15	22.75	614,000
4/4/2022	-3.20 / -5.02%	64.20	64.20	60.40	60.60	61.69	22.42	1,642,500
4/1/2022	+1.30 / +2.08%	62.40	64.40	61.80	63.80	63.35	23.60	802,300
3/31/2022	-1.50 / -2.34%	65.00	65.50	62.30	62.50	63.28	23.12	862,000
3/30/2022	-2.00 / -3.03%	64.90	66.40	61.50	64.00	63.66	23.68	1,673,400
3/29/2022	-1.00 / -1.49%	67.70	69.00	65.60	66.00	66.98	24.42	1,182,900
3/28/2022	+4.00 / +6.35%	62.90	67.00	62.60	67.00	65.65	24.79	1,706,500
3/25/2022	+0.50 / +0.80%	62.50	64.20	61.50	63.00	62.77	23.31	1,165,400
3/24/2022	+0.50 / +0.81%	62.00	65.00	61.50	62.50	63.09	23.12	1,316,700
3/23/2022	+2.00 / +3.33%	61.00	63.50	60.80	62.00	62.30	22.94	1,393,200
3/22/2022	+3.40 / +6.01%	56.60	60.50	56.60	60.00	58.60	22.20	1,709,400
3/21/2022	+0.70 / +1.25%	55.80	57.80	54.90	56.60	56.41	20.94	886,900
3/18/2022	-0.10 / -0.18%	55.80	56.50	54.70	55.90	55.59	20.68	618,400
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

<<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%