Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+0.30 / +1.10%	27.30	27.70	27.25	27.55	27.55	10.19	127,800
7/21/2021	+0.05 / +0.18%	27.40	27.40	27.15	27.25	27.28	10.08	39,700
7/20/2021	+0.40 / +1.49%	26.90	27.20	26.90	27.20	27.03	10.06	110,200
7/19/2021	-0.75 / -2.72%	27.00	27.65	26.80	26.80	27.18	9.92	177,000
7/16/2021	+0.25 / +0.92%	27.40	27.75	27.40	27.55	27.59	10.19	36,100
7/15/2021	0.00 / 0.00%	27.10	27.50	27.00	27.30	27.29	10.10	97,300
7/14/2021	-0.30 / -1.09%	27.60	27.60	27.00	27.30	27.13	10.10	154,300
7/13/2021	-0.35 / -1.25%	27.95	27.95	27.30	27.60	27.55	10.21	96,000
7/12/2021	-0.65 / -2.27%	28.20	28.20	27.00	27.95	27.41	10.34	171,000
7/9/2021	+0.85 / +3.06%	27.75	29.20	27.45	28.60	28.38	10.58	182,300
7/8/2021	+0.05 / +0.18%	27.70	28.10	27.50	27.75	27.80	10.27	112,800
7/7/2021	+0.10 / +0.36%	27.60	28.00	27.50	27.70	27.60	10.25	107,300
7/6/2021	-0.90 / -3.16%	28.60	28.95	26.70	27.60	28.23	10.21	200,900
7/5/2021	-0.60 / -2.06%	29.10	29.15	28.10	28.50	28.82	10.54	181,800
7/2/2021	0.00 / 0.00%	29.20	29.20	29.00	29.10	29.05	10.77	88,300
7/1/2021	0.00 / 0.00%	29.00	29.10	28.75	29.10	28.94	10.77	113,800
6/30/2021	0.00 / 0.00%	28.80	29.40	28.80	29.10	29.23	10.77	85,400
6/29/2021	+0.10 / +0.34%	29.30	29.50	29.00	29.10	29.24	10.77	121,300
6/28/2021	-0.05 / -0.17%	29.05	29.20	28.50	29.00	28.85	10.73	115,700
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

<<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%