Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	-0.95 / -3.08%	30.65	30.90	29.70	29.90	30.23	11.06	586,000
4/28/2023	-0.45 / -1.44%	31.30	31.60	30.85	30.85	31.12	11.41	353,000
4/27/2023	+0.60 / +1.95%	30.90	31.50	30.75	31.30	31.26	11.58	417,600
4/26/2023	-0.30 / -0.97%	31.05	31.20	30.60	30.70	30.85	11.36	233,200
4/25/2023	+0.25 / +0.81%	31.30	31.45	30.65	31.00	31.03	11.47	397,300
4/24/2023	-0.05 / -0.16%	30.90	30.90	30.40	30.75	30.57	11.38	252,000
4/21/2023	-0.15 / -0.48%	31.00	31.50	30.45	30.80	30.94	11.39	437,400
4/20/2023	+0.25 / +0.81%	30.95	31.00	30.30	30.95	30.74	11.45	449,400
4/19/2023	+0.45 / +1.49%	30.50	31.25	30.20	30.70	30.82	11.36	545,500
4/18/2023	-0.35 / -1.14%	30.50	30.95	30.00	30.25	30.41	11.19	320,400
4/17/2023	-0.35 / -1.13%	31.05	31.05	29.90	30.60	30.31	11.32	537,200
4/14/2023	-0.25 / -0.80%	31.10	32.15	30.75	30.95	31.53	11.45	515,600
4/13/2023	+2.00 / +6.85%	29.20	31.20	29.20	31.20	30.44	11.54	854,700
4/12/2023	+0.10 / +0.34%	29.35	29.60	29.10	29.20	29.26	10.80	231,000
4/11/2023	+0.45 / +1.57%	28.65	29.25	28.65	29.10	28.95	10.77	245,900
4/10/2023	-0.05 / -0.17%	29.30	29.30	28.45	28.65	28.95	10.60	346,000
4/7/2023	-0.30 / -1.03%	29.25	29.30	28.70	28.70	28.93	10.62	171,900
4/6/2023	-0.25 / -0.85%	29.25	29.60	28.75	29.00	29.17	10.73	310,900
4/5/2023	+0.70 / +2.45%	28.65	29.50	28.60	29.25	29.03	10.82	285,300
4/4/2023	+0.55 / +1.96%	28.10	28.85	28.00	28.55	28.49	10.56	331,200
4/3/2023	+0.60 / +2.19%	27.70	28.05	27.45	28.00	27.80	10.36	222,000
3/31/2023	0.00 / 0.00%	27.60	27.60	27.30	27.40	27.40	10.14	75,600
3/30/2023	-0.05 / -0.18%	27.55	27.60	27.40	27.40	27.49	10.14	127,500
3/29/2023	-0.15 / -0.54%	27.70	27.70	27.45	27.45	27.54	10.16	75,100
3/28/2023	-0.10 / -0.36%	27.70	28.05	27.35	27.60	27.63	10.21	262,700
3/27/2023	+0.10 / +0.36%	27.85	27.85	27.40	27.70	27.65	10.25	157,500
3/24/2023	+0.25 / +0.91%	27.65	27.70	27.35	27.60	27.53	10.21	117,000
3/23/2023	+0.15 / +0.55%	27.15	27.35	27.05	27.35	27.18	10.12	78,300
3/22/2023	+0.20 / +0.74%	27.00	27.50	27.00	27.20	27.25	10.06	107,000
3/21/2023	+0.15 / +0.56%	27.05	27.05	26.65	27.00	26.88	9.99	111,200

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%