Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2022	-0.30 / -1.31%	22.90	22.90	21.40	22.60	22.16	18.10	7,200
5/5/2022	-0.10 / -0.43%	23.70	23.70	22.10	22.90	22.55	18.34	12,000
5/4/2022	-0.30 / -1.29%	23.30	23.30	22.90	23.00	23.01	18.42	4,900
4/29/2022	+0.30 / +1.30%	23.70	23.70	22.70	23.30	23.34	18.66	8,200
4/28/2022	+0.10 / +0.44%	23.00	23.00	22.20	23.00	22.79	18.42	8,000
4/27/2022	+1.60 / +7.51%	21.60	23.20	21.60	22.90	22.43	18.34	5,400
4/26/2022	+0.30 / +1.43%	21.00	21.50	20.10	21.30	20.95	17.06	9,100
4/25/2022	-1.80 / -7.89%	22.80	22.80	20.80	21.00	21.61	16.82	18,400
4/22/2022	0.00 / 0.00%	22.80	24.60	22.50	22.80	22.83	18.26	6,800
4/21/2022	-0.90 / -3.80%	23.00	23.30	21.40	22.80	22.33	18.26	25,200
4/20/2022	-0.60 / -2.47%	24.30	24.50	23.30	23.70	23.67	18.98	40,800
4/19/2022	-2.70 / -10.00%	27.00	27.60	24.30	24.30	25.84	19.46	31,100
4/18/2022	-1.00 / -3.57%	28.00	28.00	27.00	27.00	27.63	21.62	19,500
4/15/2022	-0.20 / -0.71%	28.20	28.20	28.00	28.00	28.05	22.43	11,500
4/14/2022	+0.20 / +0.71%	28.00	29.40	28.00	28.20	28.50	22.59	13,300
4/13/2022	-0.40 / -1.41%	27.80	28.20	27.60	28.00	27.83	22.43	14,600
4/12/2022	-0.90 / -3.07%	29.30	29.30	28.00	28.40	28.82	22.75	13,600
4/8/2022	-0.20 / -0.68%	29.40	29.40	29.10	29.30	29.29	23.47	12,900
4/7/2022	-0.20 / -0.67%	29.70	29.70	29.50	29.50	29.60	23.63	15,300
4/6/2022	-0.30 / -1.00%	30.00	30.10	29.70	29.70	29.96	23.79	26,200
4/5/2022	-0.20 / -0.66%	30.20	30.20	29.90	30.00	29.96	24.03	29,600
4/4/2022	+0.60 / +2.03%	29.60	30.20	29.60	30.20	30.14	24.19	23,100
4/1/2022	+0.20 / +0.68%	29.30	30.00	29.30	29.60	29.82	23.71	21,700
3/31/2022	-0.20 / -0.68%	29.40	29.60	29.40	29.40	29.52	23.55	20,100
3/30/2022	-0.30 / -1.00%	29.60	30.30	29.60	29.60	29.78	23.71	17,900
3/29/2022	+0.30 / +1.01%	29.60	30.20	29.60	29.90	29.74	23.95	14,300
3/28/2022	-0.90 / -2.95%	30.60	30.60	29.50	29.60	29.91	23.71	36,100
3/25/2022	0.00 / 0.00%	30.50	30.70	30.40	30.50	30.53	24.43	12,900
3/24/2022	+0.30 / +0.99%	30.20	30.70	30.10	30.50	30.33	24.43	21,700
3/23/2022	-0.10 / -0.33%	30.30	31.00	30.00	30.20	30.21	24.19	23,600

<<Previous 30 days Next 30 days>>

D11 News

22/10	D11: Financial Statement Quarter 3/2020
08/10	D11: Notice of record date for cash dividend payment
07/10	D11: Board Resolution
21/08	D11: Reviewed financial statement 2020
27/07	D11: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	590,300	5.70	0.00%
AGG	608,900	19.95	-0.25%
API	304,400	8.80	3.53%
ASM	776,600	8.20	0.12%
BCR	0	1.90	0.00%
BII	0	0.80	0.00%
BVL	8,900	18.10	0.00%
C21	0	17.40	0.00%
CCI	0	27.50	0.00%