Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-2.00 / -3.95%	50.60	51.00	48.60	48.60	49.79	17.98	760,800
8/25/2022	+0.60 / +1.20%	50.00	51.70	49.65	50.60	50.73	18.72	849,500
8/24/2022	-0.50 / -0.99%	50.50	51.60	49.50	50.00	50.41	18.50	740,400
8/23/2022	+0.55 / +1.10%	49.40	50.50	48.55	50.50	49.31	18.68	856,300
8/22/2022	+1.15 / +2.36%	48.50	51.20	48.30	49.95	49.95	18.48	724,200
8/19/2022	+0.30 / +0.62%	49.00	49.50	48.05	48.80	48.78	18.05	628,300
8/18/2022	+2.20 / +4.75%	46.65	49.45	46.20	48.50	48.03	17.94	1,415,600
8/17/2022	-0.80 / -1.70%	47.10	47.20	46.30	46.30	46.62	17.13	457,300
8/16/2022	-0.10 / -0.21%	47.35	47.55	46.70	47.10	47.24	17.43	514,300
8/15/2022	+1.60 / +3.51%	46.05	47.30	45.70	47.20	46.78	17.46	582,200
8/12/2022	+0.60 / +1.33%	45.40	45.95	44.50	45.60	45.23	16.87	400,000
8/11/2022	-1.50 / -3.23%	46.50	47.00	45.00	45.00	46.01	16.65	723,000
8/10/2022	-0.90 / -1.90%	47.30	47.30	46.40	46.50	46.67	17.20	412,400
8/9/2022	+1.80 / +3.95%	45.90	47.90	45.80	47.40	47.09	17.54	977,600
8/8/2022	+1.10 / +2.47%	44.50	46.00	44.50	45.60	45.54	16.87	557,900
8/5/2022	-0.15 / -0.34%	44.50	44.75	44.10	44.50	44.43	16.46	208,900
8/4/2022	+0.65 / +1.48%	44.00	45.40	44.00	44.65	44.69	16.52	541,300
8/3/2022	+1.00 / +2.33%	42.65	44.10	42.50	44.00	43.38	16.28	393,300
8/2/2022	-0.40 / -0.92%	43.50	43.90	43.00	43.00	43.34	15.91	270,100
8/1/2022	+1.00 / +2.36%	42.90	43.40	42.10	43.40	42.61	16.06	369,400
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

<<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%