Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	-2.20 / -4.93%	45.10	45.10	42.10	42.40	43.51	15.69	867,800
7/28/2022	+0.60 / +1.36%	44.95	45.50	44.00	44.60	44.72	16.50	484,000
7/27/2022	+0.40 / +0.92%	43.50	44.50	43.50	44.00	44.05	16.28	348,200
7/26/2022	-1.05 / -2.35%	44.40	45.00	43.60	43.60	44.40	16.13	292,300
7/25/2022	+0.65 / +1.48%	44.00	45.00	43.50	44.65	44.42	16.52	276,200
7/22/2022	-1.90 / -4.14%	46.20	46.20	42.70	44.00	44.95	16.28	653,100
7/21/2022	-0.80 / -1.71%	46.90	47.10	45.60	45.90	46.39	16.98	354,600
7/20/2022	+1.85 / +4.12%	45.50	47.90	45.30	46.70	46.57	17.28	864,400
7/19/2022	+1.60 / +3.70%	43.30	45.00	42.40	44.85	43.86	16.59	641,300
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

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%