Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-0.70 / -3.06%	22.65	23.50	21.80	22.20	22.41	21.19	142,900
8/19/2021	-0.30 / -1.29%	23.00	23.00	22.20	22.90	22.68	21.86	152,200
8/18/2021	-0.95 / -3.93%	24.40	24.40	23.05	23.20	23.51	22.14	161,900
8/17/2021	+1.55 / +6.86%	24.15	24.15	22.70	24.15	24.05	23.05	414,000
8/16/2021	+1.45 / +6.86%	22.60	22.60	22.50	22.60	22.60	21.57	120,900
8/13/2021	+1.35 / +6.82%	20.40	21.15	20.00	21.15	21.08	20.19	321,900
8/12/2021	0.00 / 0.00%	20.10	20.10	19.70	19.80	19.86	18.90	21,000
8/11/2021	+0.40 / +2.06%	19.40	20.30	19.30	19.80	19.78	18.90	41,700
8/10/2021	-0.10 / -0.51%	19.50	19.50	19.20	19.40	19.32	18.52	24,900
8/9/2021	0.00 / 0.00%	19.05	19.50	18.50	19.50	19.37	18.61	39,600
8/6/2021	-0.30 / -1.52%	19.80	19.85	19.50	19.50	19.63	18.61	5,400
8/5/2021	-0.10 / -0.50%	19.85	19.85	18.90	19.80	19.13	18.90	34,600
8/4/2021	-0.25 / -1.24%	19.80	20.10	19.75	19.90	19.91	18.99	22,900
8/3/2021	+0.15 / +0.75%	20.50	20.50	19.85	20.15	20.11	19.23	56,300
8/2/2021	+1.30 / +6.95%	18.80	20.00	18.80	20.00	19.62	19.09	98,000
7/30/2021	+0.05 / +0.27%	19.00	19.30	18.70	18.70	19.01	17.85	9,100
7/29/2021	+0.10 / +0.54%	18.60	19.10	18.55	18.65	18.69	17.80	95,500
7/28/2021	-0.15 / -0.80%	18.70	18.90	18.30	18.55	18.80	17.71	16,600
7/27/2021	+0.35 / +1.91%	18.35	18.80	18.30	18.70	18.52	17.85	18,300
7/26/2021	-0.05 / -0.27%	18.30	18.50	17.95	18.35	18.34	17.51	27,700
7/23/2021	+0.05 / +0.27%	18.75	18.75	18.35	18.40	18.45	17.56	9,700
7/22/2021	+0.15 / +0.82%	18.10	18.50	18.10	18.35	18.37	17.51	10,400
7/21/2021	0.00 / 0.00%	18.20	18.60	18.00	18.20	18.32	17.37	19,100
7/20/2021	-0.10 / -0.55%	18.20	18.20	17.55	18.20	17.78	17.37	17,600
7/19/2021	-0.10 / -0.54%	18.30	18.40	17.60	18.30	17.86	17.47	13,100
7/16/2021	-0.20 / -1.08%	18.60	18.70	18.40	18.40	18.62	17.56	11,600
7/15/2021	+0.50 / +2.76%	18.60	18.80	18.40	18.60	18.54	17.75	56,000
7/14/2021	-0.10 / -0.55%	18.30	18.70	18.10	18.10	18.18	17.28	17,000
7/13/2021	-0.30 / -1.62%	18.45	18.70	18.20	18.20	18.25	17.37	49,800
7/12/2021	-0.80 / -4.15%	19.30	19.30	17.95	18.50	18.71	17.66	110,500

<<Previous 30 days Next 30 days>>

DQC News

10/10	DQC: Record date for collecting shareholders’ written opinions
04/10	DQC: Adjusting plan for collecting shareholders' written opinions
03/10	DQC: Plan for collecting shareholders' written opinions
03/10	DQC: Documents for collecting shareholders' opinions written
18/09	DQC: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	261,600	0.70	16.67%
NET	4,200	80.30	-0.86%
NHT	1,600	10.90	-0.91%
PAC	19,500	37.75	-0.66%
PHN	0	96.00	0.00%
RAL	6,300	126.60	-0.24%