Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	+2.00 / +3.83%	53.00	54.30	51.80	54.20	53.15	20.05	856,700
9/28/2021	-3.90 / -6.95%	53.50	55.00	52.20	52.20	52.75	19.31	1,615,000
9/27/2021	-4.20 / -6.97%	56.10	60.00	56.10	56.10	56.54	20.75	1,746,400
9/24/2021	-4.50 / -6.94%	60.30	61.50	60.30	60.30	60.33	22.31	629,700
9/23/2021	-4.80 / -6.90%	74.40	74.40	64.80	64.80	69.34	23.97	2,666,300
9/22/2021	+4.50 / +6.91%	69.10	69.60	68.00	69.60	69.33	25.75	287,000
9/21/2021	+4.20 / +6.90%	60.50	65.10	58.00	65.10	63.62	24.08	1,565,000
9/20/2021	+3.90 / +6.84%	60.00	60.90	57.60	60.90	60.67	22.53	918,800
9/17/2021	+3.70 / +6.94%	53.50	57.00	53.50	57.00	55.86	21.09	1,007,500
9/16/2021	-0.30 / -0.56%	53.00	56.20	52.50	53.30	53.79	19.72	961,300
9/15/2021	+1.20 / +2.29%	55.00	56.00	53.00	53.60	54.91	19.83	1,090,300
9/14/2021	+3.40 / +6.94%	49.10	52.40	49.10	52.40	50.85	19.39	624,900
9/13/2021	+2.50 / +5.38%	46.30	49.50	46.30	49.00	48.15	18.13	721,700
9/10/2021	+0.40 / +0.87%	46.05	47.90	45.80	46.50	46.84	17.20	361,100
9/9/2021	+0.10 / +0.22%	46.00	47.00	45.60	46.10	46.30	17.06	213,000
9/8/2021	+1.50 / +3.37%	44.20	46.50	44.20	46.00	45.65	17.02	303,600
9/7/2021	-1.60 / -3.47%	45.50	45.90	44.20	44.50	44.94	16.46	808,000
9/6/2021	-1.05 / -2.23%	47.25	48.70	46.10	46.10	47.09	17.06	816,600
9/1/2021	+1.25 / +2.72%	45.50	47.50	45.10	47.15	46.72	17.44	416,400
8/31/2021	+1.95 / +4.44%	44.70	46.80	43.20	45.90	44.68	16.98	719,100
8/30/2021	+2.65 / +6.42%	41.50	44.00	41.50	43.95	43.01	16.26	494,800
8/27/2021	+1.60 / +4.03%	40.00	41.30	38.50	41.30	40.27	15.28	620,500
8/26/2021	+0.80 / +2.06%	38.35	40.90	38.35	39.70	39.79	14.69	542,400
8/25/2021	-0.30 / -0.77%	39.50	39.50	37.80	38.90	38.52	14.39	416,200
8/24/2021	-1.10 / -2.73%	39.50	41.10	38.00	39.20	39.53	14.50	458,300
8/23/2021	+1.30 / +3.33%	38.80	41.00	37.60	40.30	38.85	14.91	722,200
8/20/2021	-0.50 / -1.27%	39.00	40.40	37.20	39.00	39.01	14.43	874,900
8/19/2021	+2.30 / +6.18%	37.30	39.50	37.30	39.50	38.71	14.61	483,000
8/18/2021	+1.80 / +5.08%	35.40	37.65	35.40	37.20	36.97	13.76	624,700
8/17/2021	+0.40 / +1.14%	34.80	35.70	34.55	35.40	35.12	13.10	562,100

<<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%