Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2022	+0.25 / +0.58%	43.85	44.30	43.00	43.25	43.71	16.00	331,400
7/15/2022	-1.75 / -3.91%	44.70	45.50	43.00	43.00	43.96	15.91	603,400
7/14/2022	+2.05 / +4.80%	42.60	45.00	42.05	44.75	43.85	16.56	780,900
7/13/2022	-0.65 / -1.50%	44.20	44.35	42.10	42.70	43.39	15.80	597,300
7/12/2022	+2.80 / +6.91%	40.95	43.35	40.50	43.35	42.18	16.04	407,000
7/11/2022	-1.00 / -2.41%	41.55	42.45	40.55	40.55	41.52	15.00	438,300
7/8/2022	+0.15 / +0.36%	42.20	42.60	41.50	41.55	41.85	15.37	181,100
7/7/2022	+1.60 / +4.02%	39.80	41.90	38.50	41.40	40.41	15.32	528,300
7/6/2022	-2.95 / -6.90%	41.95	43.00	39.80	39.80	41.41	14.72	502,400
7/5/2022	-3.20 / -6.96%	46.20	46.20	42.75	42.75	44.12	15.82	599,500
7/4/2022	+1.40 / +3.14%	45.40	46.30	44.15	45.95	45.19	17.00	636,200
7/1/2022	-0.15 / -0.34%	44.15	44.80	42.00	44.55	43.66	16.48	596,700
6/30/2022	+1.70 / +3.95%	43.35	46.00	43.35	44.70	45.18	16.54	534,300
6/29/2022	+1.00 / +2.38%	41.30	43.45	41.30	43.00	42.66	15.91	333,500
6/28/2022	-1.55 / -3.56%	44.20	44.45	41.10	42.00	43.05	15.54	1,291,100
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

<<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%