Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2021	+0.05 / +0.17%	29.00	29.45	28.65	29.05	28.80	10.75	97,800
6/24/2021	-0.50 / -1.69%	29.50	29.50	28.90	29.00	29.11	10.73	177,200
6/23/2021	-0.60 / -1.99%	30.00	30.00	29.30	29.50	29.57	10.91	214,500
6/22/2021	+0.05 / +0.17%	30.20	30.20	29.90	30.10	30.03	11.14	143,400
6/21/2021	-0.15 / -0.50%	30.20	30.30	29.70	30.05	30.20	11.12	273,500
6/18/2021	+0.90 / +3.07%	29.30	30.55	29.25	30.20	29.96	11.17	497,700
6/17/2021	+0.30 / +1.03%	29.00	29.35	28.40	29.30	29.10	10.84	134,900
6/16/2021	-0.20 / -0.68%	29.50	29.50	28.30	29.00	28.93	10.73	168,500
6/15/2021	+0.65 / +2.28%	28.65	29.40	28.65	29.20	29.03	10.80	291,400
6/14/2021	+0.50 / +1.78%	28.05	28.90	28.05	28.55	28.60	10.56	303,500
6/11/2021	+0.05 / +0.18%	28.00	28.50	27.55	28.05	28.14	10.38	104,200
6/10/2021	0.00 / 0.00%	28.00	28.00	27.60	28.00	27.79	10.36	156,300
6/9/2021	0.00 / 0.00%	28.00	28.80	27.85	28.00	28.05	10.36	80,000
6/8/2021	+0.15 / +0.54%	27.85	29.70	27.70	28.00	27.85	10.36	169,600
6/7/2021	-0.35 / -1.24%	28.20	28.20	27.00	27.85	27.58	10.30	127,500
6/4/2021	-0.70 / -2.42%	28.55	28.60	28.20	28.20	28.43	10.43	183,000
6/3/2021	-0.20 / -0.69%	29.10	29.10	28.60	28.90	28.79	10.69	90,900
6/2/2021	+0.25 / +0.87%	28.95	29.15	28.85	29.10	29.01	10.77	299,400
6/1/2021	+1.15 / +4.15%	27.70	28.85	27.70	28.85	28.34	10.67	223,000
5/31/2021	+0.50 / +1.84%	27.20	27.80	26.80	27.70	27.14	10.25	333,100
5/28/2021	+0.30 / +1.12%	26.90	27.20	26.70	27.20	26.90	10.06	152,600
5/27/2021	-0.30 / -1.10%	27.10	27.25	26.85	26.90	26.97	9.95	92,400
5/26/2021	0.00 / 0.00%	27.25	27.25	26.80	27.20	26.97	10.06	87,000
5/25/2021	0.00 / 0.00%	27.40	27.40	27.05	27.20	27.20	10.06	73,100
5/24/2021	+0.20 / +0.74%	27.20	27.50	26.90	27.20	27.35	10.06	169,400
5/21/2021	+0.25 / +0.93%	26.40	27.20	26.40	27.00	26.61	9.99	104,100
5/20/2021	-0.35 / -1.29%	26.90	27.05	26.40	26.75	27.05	9.90	225,000
5/19/2021	0.00 / 0.00%	27.15	27.15	27.00	27.10	27.08	10.03	81,800
5/18/2021	-0.55 / -1.99%	27.65	27.65	27.05	27.10	27.05	10.03	168,300
5/17/2021	+0.35 / +1.28%	27.50	27.80	27.20	27.65	27.20	10.23	268,000

<<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	100,000	8.48	-0.35%
ABS	3,000	3.95	0.00%
APC	300	6.70	0.00%
APH	18,600	6.40	0.16%
APP	100	7.60	2.70%
BMP	85,700	125.10	1.21%
BRC	0	14.00	0.00%
BRR	11,100	17.80	0.56%