Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2024	-0.20 / -0.51%	39.25	39.25	38.80	38.80	38.96	38.80	1,638,300
9/17/2024	+0.80 / +2.09%	38.45	39.00	38.05	39.00	38.49	39.00	1,298,600
9/16/2024	-0.95 / -2.43%	39.15	39.60	38.20	38.20	38.76	38.20	2,317,100
9/13/2024	-0.10 / -0.25%	39.25	39.85	39.15	39.15	39.38	39.15	978,900
9/12/2024	+0.85 / +2.21%	38.65	40.40	38.45	39.25	39.63	39.25	4,411,900
9/11/2024	-0.10 / -0.26%	38.35	38.75	38.20	38.40	38.49	38.40	1,227,700
9/10/2024	+0.40 / +1.05%	38.40	39.20	38.00	38.50	38.49	38.50	1,760,800
9/9/2024	-0.85 / -2.18%	38.90	38.90	38.10	38.10	38.31	38.10	1,590,700
9/6/2024	-0.15 / -0.38%	39.20	39.20	38.60	38.95	38.84	38.95	1,032,200
9/5/2024	+0.30 / +0.77%	39.00	39.80	38.85	39.10	39.29	39.10	1,973,700
9/4/2024	+0.15 / +0.39%	38.50	39.50	38.05	38.80	39.00	38.80	2,065,400
8/30/2024	0.00 / 0.00%	38.70	39.40	38.65	38.65	39.00	38.65	1,707,100
8/29/2024	-0.10 / -0.26%	38.95	39.20	38.65	38.65	38.85	38.65	889,800
8/28/2024	0.00 / 0.00%	39.00	39.25	38.50	38.75	38.79	38.75	1,257,400
8/27/2024	+0.55 / +1.44%	38.20	39.45	38.20	38.75	38.82	38.75	1,603,800
8/26/2024	-0.90 / -2.30%	39.45	39.45	38.00	38.20	38.67	38.20	2,738,500
8/23/2024	-0.60 / -1.51%	39.70	39.70	38.75	39.10	39.17	39.10	2,551,600
8/22/2024	-0.70 / -1.73%	40.50	41.00	39.50	39.70	39.94	39.70	2,341,000
8/21/2024	+1.45 / +3.72%	38.60	41.50	38.35	40.40	39.79	40.40	5,190,600
8/20/2024	+0.25 / +0.65%	38.65	39.45	38.60	38.95	38.96	38.95	2,484,900
8/19/2024	-0.85 / -2.15%	39.80	39.80	38.50	38.70	39.00	38.70	2,917,400
8/16/2024	+0.65 / +1.67%	37.80	40.60	37.30	39.55	38.58	39.55	6,824,000
8/15/2024	-2.20 / -5.35%	40.80	40.80	38.30	38.90	39.20	38.90	3,073,900
8/14/2024	-1.40 / -3.29%	44.60	45.45	41.00	41.10	42.72	41.10	2,493,300
8/13/2024	+2.75 / +6.92%	40.80	42.50	40.10	42.50	42.19	42.50	2,369,000
8/12/2024	+2.60 / +7.00%	37.30	39.75	37.20	39.75	39.34	39.75	3,520,500
8/9/2024	+0.65 / +1.78%	37.05	37.15	36.20	37.15	36.78	37.15	940,300
8/8/2024	-1.10 / -2.93%	37.20	37.80	35.80	36.50	36.80	36.50	1,014,400
8/7/2024	+1.35 / +3.72%	36.75	37.60	36.25	37.60	37.04	37.60	968,300
8/6/2024	+0.75 / +2.11%	36.00	36.60	34.50	36.25	35.67	36.25	983,300

<<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	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%