Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2024	-1.40 / -3.59%	39.20	39.30	37.50	37.60	38.11	37.60	1,110,900
7/30/2024	0.00 / 0.00%	39.00	39.50	38.20	39.00	38.69	39.00	1,105,000
7/29/2024	+0.80 / +2.09%	39.00	39.95	38.50	39.00	39.36	39.00	1,567,200
7/26/2024	+0.90 / +2.41%	37.90	38.40	36.65	38.20	37.57	38.20	948,900
7/25/2024	+1.05 / +2.90%	37.50	38.55	37.00	37.30	37.58	37.30	1,522,000
7/24/2024	+2.35 / +6.93%	33.90	36.25	32.85	36.25	35.35	36.25	1,287,800
7/23/2024	-2.55 / -7.00%	36.80	37.00	33.90	33.90	34.47	33.90	2,039,300
7/22/2024	-2.45 / -6.30%	38.90	38.90	36.20	36.45	36.81	36.45	1,462,200
7/19/2024	+0.20 / +0.52%	38.65	39.90	38.50	38.90	39.03	38.90	1,069,400
7/18/2024	+2.30 / +6.32%	36.45	38.80	35.80	38.70	37.47	38.70	1,499,600
7/17/2024	-2.70 / -6.91%	39.15	39.70	36.40	36.40	38.00	36.40	2,407,700
7/16/2024	-1.10 / -2.74%	40.90	40.90	38.95	39.10	39.60	39.10	790,900
7/15/2024	+0.70 / +1.77%	39.50	41.00	39.10	40.20	40.13	40.20	1,219,600
7/12/2024	-0.95 / -2.35%	40.80	40.80	39.00	39.50	39.68	39.50	1,053,300
7/11/2024	+1.65 / +4.25%	38.80	40.70	38.00	40.45	39.43	40.45	1,829,200
7/10/2024	+0.30 / +0.78%	39.55	41.15	36.10	38.80	39.35	38.80	3,549,800
7/9/2024	+2.50 / +6.94%	37.90	38.50	37.60	38.50	38.28	38.50	840,800
7/8/2024	+2.35 / +6.98%	36.00	36.00	34.40	36.00	35.53	36.00	2,369,500
7/5/2024	+2.20 / +7.00%	33.50	33.65	32.70	33.65	33.54	33.65	1,302,100
7/4/2024	+2.05 / +6.97%	30.50	31.45	30.00	31.45	31.03	31.45	2,039,800
7/3/2024	+1.90 / +6.91%	27.50	29.40	27.50	29.40	28.82	29.40	1,552,300
7/2/2024	-0.15 / -0.54%	27.60	27.65	27.35	27.50	27.48	27.50	652,900
7/1/2024	+1.05 / +3.95%	28.00	28.00	27.05	27.65	27.58	27.65	1,393,000
6/28/2024	-1.80 / -2.54%	71.30	71.30	69.00	69.00	70.03	26.60	1,167,300
6/27/2024	+0.30 / +0.43%	70.20	71.60	70.10	70.80	70.99	27.29	764,500
6/26/2024	+0.50 / +0.71%	70.90	70.90	69.00	70.50	69.97	27.18	334,700
6/25/2024	+1.10 / +1.60%	69.50	70.00	68.80	70.00	69.40	26.99	411,300
6/24/2024	-2.30 / -3.23%	71.20	71.20	68.50	68.90	69.50	26.56	1,159,200
6/21/2024	-0.70 / -0.97%	71.80	72.50	71.00	71.20	71.56	27.45	747,300
6/20/2024	-0.50 / -0.69%	72.60	72.80	71.20	71.90	71.81	27.72	728,600

<<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%