Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2023	-0.25 / -0.77%	32.60	33.00	32.25	32.25	32.63	11.93	342,700
6/15/2023	0.00 / 0.00%	32.50	32.80	32.15	32.50	32.49	12.02	407,000
6/14/2023	-0.50 / -1.52%	33.45	33.45	32.50	32.50	32.86	12.02	497,500
6/13/2023	-0.60 / -1.79%	33.65	33.70	32.75	33.00	33.07	12.21	462,800
6/12/2023	+0.70 / +2.13%	33.20	33.90	33.00	33.60	33.43	12.43	664,400
6/9/2023	+1.50 / +4.78%	31.40	33.00	31.00	32.90	32.11	12.17	878,800
6/8/2023	-0.85 / -2.64%	32.25	32.55	31.40	31.40	32.01	11.62	642,000
6/7/2023	0.00 / 0.00%	32.25	32.60	31.90	32.25	32.16	11.93	537,800
6/6/2023	-0.25 / -0.77%	32.20	32.60	32.00	32.25	32.20	11.93	338,400
6/5/2023	+0.95 / +3.01%	32.00	32.80	31.20	32.50	32.25	12.02	1,190,900
6/2/2023	+0.15 / +0.48%	32.10	32.10	31.10	31.55	31.67	11.67	426,100
6/1/2023	+0.60 / +1.89%	31.90	32.75	31.80	32.40	32.27	11.99	615,900
5/31/2023	-0.10 / -0.31%	31.90	32.25	31.65	31.80	31.91	11.76	396,600
5/30/2023	0.00 / 0.00%	32.10	32.75	31.70	31.90	32.21	11.80	616,900
5/29/2023	+1.20 / +3.91%	30.95	32.15	30.80	31.90	31.60	11.80	753,500
5/26/2023	+0.20 / +0.66%	30.60	30.90	30.55	30.70	30.71	11.36	146,700
5/25/2023	-0.25 / -0.81%	30.70	30.75	30.30	30.50	30.51	11.28	206,500
5/24/2023	-0.25 / -0.81%	31.10	31.20	30.75	30.75	30.95	11.38	301,800
5/23/2023	+1.00 / +3.33%	30.30	31.00	30.05	31.00	30.55	11.47	403,900
5/22/2023	-0.05 / -0.17%	29.95	30.05	29.75	30.00	29.92	11.10	224,300
5/19/2023	+0.05 / +0.17%	30.40	30.40	29.75	30.05	29.95	11.12	176,600
5/18/2023	+0.15 / +0.50%	29.90	30.30	29.90	30.00	30.01	11.10	141,600
5/17/2023	+0.10 / +0.34%	29.80	30.15	29.65	29.85	29.88	11.04	196,300
5/16/2023	-0.55 / -1.82%	30.60	30.60	29.60	29.75	30.00	11.01	235,100
5/15/2023	-0.15 / -0.49%	30.55	30.80	30.20	30.30	30.46	11.21	182,300
5/12/2023	+0.10 / +0.33%	30.35	30.50	30.15	30.45	30.33	11.27	210,300
5/11/2023	+0.15 / +0.50%	30.20	30.70	30.15	30.35	30.46	11.23	240,500
5/10/2023	+0.35 / +1.17%	29.85	30.35	29.85	30.20	30.18	11.17	359,900
5/9/2023	-0.10 / -0.33%	29.85	30.30	29.85	29.85	30.03	11.04	154,000
5/8/2023	+0.40 / +1.35%	29.50	30.10	29.50	29.95	29.79	11.08	179,800

<<Previous 30 days Next 30 days>>

CSV News

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
08/08	CSV: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,232,200	9.78	0.93%
ABS	102,600	4.31	0.47%
APC	2,500	6.80	0.00%
APH	521,100	6.52	2.03%
APP	2,500	5.20	-3.70%
BMP	96,100	118.90	0.25%
BRC	0	12.85	0.00%
BRR	0	18.40	0.00%