Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2022	-3.25 / -6.94%	47.00	48.25	43.55	43.55	46.37	16.11	451,500
6/24/2022	-0.80 / -1.68%	48.55	48.80	46.80	46.80	47.80	17.31	334,000
6/23/2022	+2.30 / +4.91%	45.40	49.50	44.00	49.10	47.76	18.17	659,500
6/22/2022	-3.50 / -6.96%	50.00	50.00	46.80	46.80	47.36	17.31	862,700
6/21/2022	-3.70 / -6.85%	53.30	53.90	50.30	50.30	51.95	18.61	597,100
6/20/2022	-0.50 / -0.92%	55.70	56.60	54.00	54.00	55.18	19.98	1,194,500
6/17/2022	+2.70 / +5.21%	51.00	55.00	50.50	54.50	53.02	20.16	1,205,100
6/16/2022	+3.30 / +6.80%	50.00	51.80	49.05	51.80	51.14	19.16	904,400
6/15/2022	-0.70 / -1.42%	49.50	49.50	46.05	48.50	47.40	17.94	583,600
6/14/2022	+1.20 / +2.50%	46.30	49.40	46.30	49.20	48.06	18.20	664,300
6/13/2022	-3.60 / -6.98%	48.50	50.50	48.00	48.00	48.69	17.76	1,059,700
6/10/2022	-2.80 / -5.15%	53.20	56.50	51.60	51.60	54.21	19.09	637,000
6/9/2022	-1.00 / -1.81%	55.40	55.50	53.70	54.40	54.39	20.13	514,400
6/8/2022	+0.40 / +0.73%	55.50	56.90	55.00	55.40	55.87	20.50	519,400
6/7/2022	+1.00 / +1.85%	53.10	57.00	53.10	55.00	54.26	20.35	905,400
6/6/2022	+1.70 / +3.25%	52.30	55.50	52.30	54.00	54.33	19.98	751,800
6/3/2022	-0.60 / -1.13%	53.00	53.90	51.50	52.30	52.68	19.35	735,100
6/2/2022	+3.40 / +6.87%	49.80	52.90	49.30	52.90	52.10	19.57	992,700
6/1/2022	+0.60 / +1.23%	49.40	49.90	48.00	49.50	49.02	18.31	573,200
5/31/2022	+1.40 / +2.95%	47.30	49.90	46.50	48.90	48.56	18.09	852,100
5/30/2022	+0.50 / +1.06%	47.00	48.00	46.30	47.50	47.36	17.57	393,700
5/27/2022	+0.75 / +1.62%	46.50	48.40	45.70	47.00	46.74	17.39	553,700
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

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%