Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2022	+0.40 / +2.05%	19.50	20.00	19.20	19.90	19.28	19.90	1,397,094
3/1/2022	-1.00 / -4.88%	19.50	20.00	19.20	19.50	19.46	19.50	9,700
2/28/2022	-0.50 / -2.38%	20.50	20.50	20.30	20.50	20.38	20.50	3,500
2/25/2022	-0.40 / -1.87%	20.10	21.00	20.10	21.00	20.50	21.00	32,500
2/24/2022	-1.20 / -5.31%	22.60	22.60	20.40	21.40	21.19	21.40	61,200
2/23/2022	+2.00 / +9.71%	20.60	22.60	19.40	22.60	21.54	22.60	1,329,089
2/22/2022	+1.80 / +9.57%	18.80	20.60	18.30	20.60	20.03	20.60	24,400
2/21/2022	+0.40 / +2.17%	18.40	18.90	18.40	18.80	18.72	18.80	2,575,990
2/18/2022	-0.60 / -3.16%	18.70	18.70	18.40	18.40	18.62	18.40	1,800
2/17/2022	+0.10 / +0.53%	18.80	19.00	18.40	19.00	18.83	19.00	4,000
2/16/2022	+0.40 / +2.16%	18.70	18.90	18.70	18.90	18.87	18.90	6,200
2/15/2022	+0.10 / +0.54%	18.40	18.60	18.40	18.50	18.53	18.50	10,200
2/14/2022	-0.10 / -0.54%	18.80	18.90	18.40	18.40	18.73	18.40	6,500
2/11/2022	+0.50 / +2.78%	18.80	18.90	18.40	18.50	18.56	18.50	700
2/10/2022	-0.50 / -2.70%	18.60	18.60	18.00	18.00	18.03	18.00	5,200
2/9/2022	-0.70 / -3.65%	18.80	19.00	18.50	18.50	18.78	18.50	9,500
2/8/2022	+0.70 / +3.78%	18.90	19.20	18.60	19.20	19.02	19.20	6,500
2/7/2022	+0.10 / +0.54%	18.40	19.20	18.40	18.50	18.75	18.50	1,600
1/28/2022	0.00 / 0.00%	18.40	18.40	17.00	18.40	17.62	18.40	14,200
1/27/2022	-0.40 / -2.13%	18.20	18.70	18.20	18.40	18.48	18.40	4,900
1/26/2022	0.00 / 0.00%	18.20	18.80	18.20	18.80	18.45	18.80	5,600
1/25/2022	-0.20 / -1.05%	19.00	19.00	18.80	18.80	18.90	18.80	2,100
1/24/2022	-0.30 / -1.55%	19.70	19.70	19.00	19.00	19.23	19.00	11,700
1/21/2022	+0.40 / +2.12%	18.90	19.30	18.70	19.30	19.01	19.30	4,068,113
1/20/2022	0.00 / 0.00%	18.90	18.90	18.50	18.90	18.57	18.90	11,400
1/19/2022	-0.10 / -0.53%	19.00	19.00	18.90	18.90	18.99	18.90	9,800
1/18/2022	+0.10 / +0.53%	18.90	19.00	18.50	19.00	18.81	19.00	10,300
1/17/2022	+0.10 / +0.53%	18.90	18.90	18.20	18.90	18.31	18.90	6,700
1/14/2022	0.00 / 0.00%	18.90	18.90	18.20	18.80	18.65	18.80	7,400
1/13/2022	-0.70 / -3.59%	19.00	19.00	18.40	18.80	18.67	18.80	31,600

<<Previous 30 days Next 30 days>>

DNP News

03/12	DNP: Change in Business Registration Certificate
26/11	DNP: Report on changing ownership of major shareholder (CAPELLA GROUP Limited Company)
24/11	DNP: Board Resolution
24/11	DNP: Change in personnel
23/11	DNP: Board Resolution

More News

Related Companies

	Volume	Price	Change
ACC	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%