Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2020	-0.40 / -1.94%	20.40	20.55	20.15	20.20	20.29	7.47	254,650
4/29/2020	-0.15 / -0.72%	20.50	20.85	20.40	20.60	20.54	7.62	108,460
4/28/2020	+0.45 / +2.22%	20.30	20.75	20.10	20.75	20.24	7.68	249,030
4/27/2020	-0.70 / -3.33%	20.60	20.90	20.30	20.30	20.43	7.51	323,400
4/24/2020	+0.10 / +0.48%	20.90	21.10	20.50	21.00	20.79	7.77	222,690
4/23/2020	-0.05 / -0.24%	21.45	21.45	20.70	20.90	20.95	7.73	276,370
4/22/2020	+0.75 / +3.71%	19.80	21.00	19.60	20.95	20.52	7.75	329,280
4/21/2020	-0.80 / -3.81%	21.00	21.05	20.00	20.20	20.51	7.47	527,200
4/20/2020	-0.50 / -2.33%	21.30	21.50	20.85	21.00	21.09	7.77	918,260
4/17/2020	+0.10 / +0.47%	22.30	22.30	21.25	21.50	21.57	7.95	467,290
4/16/2020	+1.40 / +7.00%	21.40	21.40	20.70	21.40	21.10	7.92	755,030
4/15/2020	+1.30 / +6.95%	19.30	20.00	19.00	20.00	19.64	7.40	603,240
4/14/2020	+0.45 / +2.47%	18.25	18.70	18.10	18.70	18.32	6.92	302,080
4/13/2020	-0.05 / -0.27%	18.30	18.60	18.15	18.25	18.23	6.75	291,420
4/10/2020	-0.40 / -2.14%	18.70	18.75	18.30	18.30	18.42	6.77	102,850
4/9/2020	+0.30 / +1.63%	18.70	18.85	18.40	18.70	18.58	6.92	306,010
4/8/2020	-0.55 / -2.90%	18.30	18.85	18.20	18.40	18.40	6.81	148,390
4/7/2020	+0.05 / +0.26%	18.90	19.20	18.60	18.95	18.82	7.01	60,370
4/6/2020	+0.50 / +2.72%	18.60	19.00	18.60	18.90	18.80	6.99	58,630
4/3/2020	+0.20 / +1.10%	18.45	18.60	18.30	18.40	18.44	6.81	49,560
4/1/2020	+0.50 / +2.82%	18.00	18.45	17.70	18.20	18.16	6.73	53,030
3/31/2020	0.00 / 0.00%	17.80	18.00	17.40	17.70	17.61	6.55	103,460
3/30/2020	-0.55 / -3.01%	18.20	18.25	17.50	17.70	17.72	6.55	65,450
3/27/2020	0.00 / 0.00%	18.60	18.70	18.10	18.25	18.32	6.75	47,150
3/26/2020	-0.30 / -1.62%	18.55	18.60	18.25	18.25	18.41	6.75	72,950
3/25/2020	+0.20 / +1.09%	18.50	18.80	18.50	18.55	18.55	6.86	62,740
3/24/2020	+0.15 / +0.82%	18.20	18.60	18.00	18.35	18.21	6.79	48,610
3/23/2020	-0.70 / -3.70%	18.95	18.95	18.00	18.20	18.49	6.73	78,480
3/20/2020	-0.25 / -1.31%	19.00	19.20	18.90	18.90	19.01	6.99	42,020
3/19/2020	-0.20 / -1.03%	19.05	19.30	19.00	19.15	19.03	7.08	32,840

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%