Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/16/2021	+0.75 / +2.19%	35.00	35.40	34.45	35.00	34.97	12.95	468,300
8/13/2021	+0.10 / +0.29%	34.00	34.25	33.25	34.25	33.75	12.67	1,366,730
8/12/2021	+0.15 / +0.44%	34.00	35.05	33.30	34.15	34.12	12.63	837,600
8/11/2021	-1.50 / -4.23%	35.30	35.30	34.00	34.00	34.79	12.58	484,800
8/10/2021	+0.60 / +1.72%	35.40	36.00	34.80	35.50	35.16	13.13	509,700
8/9/2021	+2.05 / +6.24%	32.85	34.90	32.50	34.90	34.10	12.91	606,500
8/6/2021	-0.65 / -1.94%	33.85	33.85	32.80	32.85	33.17	12.15	530,200
8/5/2021	+0.05 / +0.15%	33.00	33.55	32.80	33.50	33.17	12.39	522,500
8/4/2021	+0.15 / +0.45%	33.35	33.70	32.60	33.45	33.11	12.38	630,900
8/3/2021	+0.75 / +2.30%	32.60	34.00	32.60	33.30	33.32	12.32	923,500
8/2/2021	+2.10 / +6.90%	30.50	32.55	30.30	32.55	32.31	12.04	1,642,500
7/30/2021	-0.35 / -1.14%	30.90	31.10	30.20	30.45	30.63	11.27	382,500
7/29/2021	+1.35 / +4.58%	29.85	30.80	29.20	30.80	30.09	11.39	678,200
7/28/2021	-0.85 / -2.81%	29.40	30.30	29.20	29.45	29.78	10.90	527,000

<<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	1,630,300	8.56	2.39%
ABS	191,400	3.92	1.55%
APC	800	6.60	0.00%
APH	363,400	6.43	1.42%
APP	0	7.90	0.00%
BMP	83,500	117.80	-1.42%
BRC	12,700	13.90	-1.42%
BRR	1,100	18.00	0.00%