Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2022	+1.55 / +3.47%	46.80	47.10	45.00	46.25	46.22	17.11	926,200
5/25/2022	+2.90 / +6.94%	42.60	44.70	42.30	44.70	43.74	16.54	515,900
5/24/2022	-1.10 / -2.56%	42.80	43.45	41.50	41.80	42.43	15.46	511,500
5/23/2022	-0.30 / -0.69%	43.85	44.00	42.00	42.90	43.36	15.87	501,500
5/20/2022	0.00 / 0.00%	43.80	44.70	43.00	43.20	43.78	15.98	563,200
5/19/2022	+1.50 / +3.60%	40.80	43.80	40.50	43.20	42.30	15.98	727,900
5/18/2022	+1.65 / +4.12%	41.45	42.50	41.00	41.70	41.81	15.43	531,400
5/17/2022	+2.60 / +6.94%	36.50	40.05	36.00	40.05	38.24	14.82	666,000
5/16/2022	-2.80 / -6.96%	41.95	41.95	37.45	37.45	39.95	13.86	572,600
5/13/2022	-3.00 / -6.94%	42.00	43.70	40.25	40.25	41.12	14.89	532,700
5/12/2022	-3.25 / -6.99%	46.05	46.60	43.25	43.25	44.25	16.00	434,100
5/11/2022	+0.10 / +0.22%	46.40	47.15	45.10	46.50	46.32	17.20	267,600
5/10/2022	-0.70 / -1.49%	43.90	47.50	43.90	46.40	45.42	17.17	483,600
5/9/2022	-3.50 / -6.92%	49.20	51.00	47.10	47.10	47.98	17.43	651,500
5/6/2022	-0.70 / -1.36%	49.75	52.30	49.40	50.60	50.81	18.72	391,000
5/5/2022	-1.90 / -3.57%	54.00	54.50	50.50	51.30	52.29	18.98	757,100
5/4/2022	+0.60 / +1.14%	52.80	54.90	52.10	53.20	53.70	19.68	663,600
4/29/2022	+2.40 / +4.78%	49.90	53.40	49.40	52.60	52.02	19.46	598,600
4/28/2022	+1.20 / +2.45%	49.15	51.30	48.00	50.20	49.87	18.57	546,900
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

<<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%