Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%