Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2023	+0.50 / +3.47%	14.80	14.90	14.80	14.90	14.89	14.90	1,500
9/20/2023	+0.50 / +3.60%	13.50	14.40	13.50	14.40	13.96	14.40	2,600
9/19/2023	-0.20 / -1.42%	14.10	14.10	13.90	13.90	14.00	13.90	4,500
9/18/2023	-0.30 / -2.08%	14.40	14.40	13.80	14.10	14.01	14.10	1,600
9/15/2023	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	14.40	600
9/14/2023	-0.20 / -1.37%	14.80	14.80	14.40	14.40	14.50	14.40	7,100
9/13/2023	-0.40 / -2.67%	14.90	14.90	14.50	14.60	14.68	14.60	3,800
9/12/2023	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	15.00	0
9/11/2023	-0.20 / -1.32%	15.50	15.50	15.00	15.00	15.05	15.00	1,100
9/8/2023	-0.40 / -2.56%	15.60	15.60	14.50	15.20	15.05	15.20	8,100
9/7/2023	+0.80 / +5.41%	15.60	15.60	15.40	15.60	15.57	15.60	8,100
9/6/2023	+0.10 / +0.68%	15.40	15.40	14.70	14.80	14.71	14.80	7,100
9/5/2023	0.00 / 0.00%	14.70	15.10	14.70	14.70	14.78	14.70	3,200
8/31/2023	+0.40 / +2.80%	14.80	14.80	14.30	14.70	14.44	14.70	2,500
8/30/2023	-0.50 / -3.38%	14.90	14.90	14.30	14.30	14.60	14.30	200
8/29/2023	+0.20 / +1.37%	14.60	14.90	14.40	14.80	14.67	14.80	1,600
8/28/2023	+0.30 / +2.10%	14.40	14.60	14.30	14.60	14.44	14.60	1,500
8/25/2023	-0.40 / -2.72%	15.30	15.30	14.30	14.30	14.48	14.30	800
8/24/2023	+0.10 / +0.68%	14.70	14.70	14.20	14.70	14.49	14.70	2,800
8/23/2023	0.00 / 0.00%	14.60	14.60	14.60	14.60	14.60	14.60	0
8/22/2023	+0.10 / +0.69%	14.50	14.60	14.50	14.60	14.53	14.60	400
8/21/2023	+0.70 / +5.07%	14.10	14.80	13.80	14.50	14.13	14.50	2,700
8/18/2023	-1.30 / -8.61%	15.10	15.10	13.70	13.80	14.52	13.80	18,600
8/17/2023	-0.30 / -1.95%	15.40	15.40	15.10	15.10	15.30	15.10	2,600
8/16/2023	0.00 / 0.00%	15.40	15.40	15.20	15.40	15.31	15.40	2,000
8/15/2023	+0.10 / +0.65%	15.50	15.50	15.40	15.40	15.41	15.40	1,000
8/14/2023	+0.10 / +0.66%	15.40	15.50	15.30	15.30	15.42	15.30	7,800
8/11/2023	0.00 / 0.00%	15.30	15.40	15.20	15.20	15.22	15.20	23,800
8/10/2023	0.00 / 0.00%	15.30	15.30	15.20	15.20	15.20	15.20	12,000
8/9/2023	0.00 / 0.00%	15.20	15.50	15.00	15.20	15.11	15.20	24,300

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%