Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2023	-0.60 / -3.77%	16.00	16.00	15.30	15.30	15.72	15.30	6,300
11/30/2023	+0.20 / +1.27%	15.70	15.90	15.70	15.90	15.73	15.90	800
11/29/2023	+0.40 / +2.61%	16.25	16.30	15.60	15.70	16.06	15.70	7,500
11/28/2023	+0.20 / +1.32%	16.10	16.10	15.20	15.30	15.32	15.30	2,900
11/27/2023	-0.40 / -2.58%	15.20	15.20	15.10	15.10	15.17	15.10	900
11/24/2023	-0.75 / -4.62%	15.70	15.90	15.50	15.50	15.70	15.50	1,200
11/23/2023	+0.55 / +3.50%	16.70	16.75	16.25	16.25	16.65	16.25	2,500
11/22/2023	+0.10 / +0.64%	15.75	15.75	15.70	15.70	15.73	15.70	600
11/21/2023	+0.30 / +1.96%	16.20	16.20	15.60	15.60	15.72	15.60	500
11/20/2023	-0.70 / -4.38%	14.95	15.30	14.95	15.30	15.20	15.30	1,000
11/17/2023	-0.30 / -1.84%	16.10	16.10	16.00	16.00	16.08	16.00	400
11/16/2023	0.00 / 0.00%	16.30	16.30	16.30	16.30	16.30	16.30	200
11/15/2023	+0.20 / +1.24%	16.30	16.30	16.30	16.30	16.30	16.30	400
11/14/2023	+0.20 / +1.26%	16.10	16.10	16.10	16.10	16.10	16.10	500
11/13/2023	+0.20 / +1.27%	15.90	15.90	15.90	15.90	15.90	15.90	1,800
11/10/2023	+0.20 / +1.29%	15.70	15.70	15.70	15.70	15.70	15.70	400
11/9/2023	+0.10 / +0.65%	15.50	15.50	15.40	15.50	15.48	15.50	1,000
11/8/2023	0.00 / 0.00%	15.40	15.40	15.20	15.40	15.28	15.40	4,600
11/7/2023	-0.40 / -2.53%	15.50	15.50	15.40	15.40	15.47	15.40	300
11/6/2023	+0.30 / +1.94%	15.70	15.80	15.60	15.80	15.74	15.80	1,400
11/3/2023	+0.30 / +1.97%	15.50	15.50	15.50	15.50	15.50	15.50	1,500
11/2/2023	+0.40 / +2.70%	15.10	15.20	15.10	15.20	15.15	15.20	3,100
11/1/2023	+0.50 / +3.50%	15.30	15.30	13.30	14.80	14.64	14.80	900
10/31/2023	+0.60 / +4.38%	14.65	14.65	14.30	14.30	14.34	14.30	800
10/30/2023	-0.80 / -5.52%	13.60	13.70	13.60	13.70	13.68	13.70	400
10/27/2023	-1.00 / -6.45%	14.50	14.50	14.50	14.50	14.50	14.50	100
10/26/2023	0.00 / 0.00%	15.50	15.50	15.50	15.50	15.50	15.50	0
10/25/2023	0.00 / 0.00%	15.50	15.50	15.50	15.50	15.50	15.50	0
10/24/2023	-0.50 / -3.13%	15.50	15.50	15.50	15.50	15.50	15.50	300
10/23/2023	-0.20 / -1.23%	16.00	16.00	16.00	16.00	16.00	16.00	200

<<Previous 30 days Next 30 days>>

DTL News

01/11	DTL: Overcome the status of warned and supervised securities
29/10	DTL: Notification Affiliated person trade
04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities