Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	-0.06 / -0.84%	7.18	7.18	7.00	7.08	7.14	5.41	3,220
8/28/2019	+0.03 / +0.42%	7.00	7.14	7.00	7.14	7.07	5.46	3,040
8/27/2019	+0.12 / +1.72%	7.00	7.19	6.81	7.11	7.14	5.44	1,680
8/26/2019	-0.19 / -2.65%	7.30	7.30	6.77	6.99	6.99	5.34	3,720
8/23/2019	-0.10 / -1.37%	7.28	7.28	7.18	7.18	7.23	5.49	52,080
8/22/2019	+0.08 / +1.11%	7.28	7.28	7.28	7.28	7.28	5.57	20
8/21/2019	0.00 / 0.00%	7.19	7.20	7.19	7.20	7.20	5.50	4,500
8/20/2019	+0.06 / +0.84%	7.45	7.45	7.20	7.20	7.33	5.50	1,180
8/19/2019	+0.14 / +2.00%	6.75	7.14	6.75	7.14	6.94	5.46	13,260
8/16/2019	-0.04 / -0.57%	6.78	7.00	6.78	7.00	6.89	5.35	230
8/15/2019	0.00 / 0.00%	7.04	7.04	7.04	7.04	7.04	5.38	0
8/14/2019	-0.01 / -0.14%	6.79	7.04	6.77	7.04	6.89	5.38	3,340
8/13/2019	0.00 / 0.00%	7.00	7.05	7.00	7.05	7.03	5.39	210
8/12/2019	+0.13 / +1.88%	7.00	7.05	7.00	7.05	7.03	5.39	110
8/9/2019	-0.12 / -1.70%	6.78	6.94	6.76	6.92	6.85	5.29	5,200
8/8/2019	+0.25 / +3.68%	7.10	7.10	6.77	7.04	7.00	5.38	1,120
8/7/2019	-0.01 / -0.15%	7.19	7.19	6.79	6.79	6.80	5.19	20
8/6/2019	-0.15 / -2.16%	6.80	6.94	6.75	6.80	6.82	5.20	5,530
8/5/2019	-0.04 / -0.57%	6.90	6.95	6.90	6.95	6.90	5.31	60,540
8/2/2019	-0.19 / -2.65%	6.80	7.00	6.80	6.99	6.90	5.34	130
8/1/2019	0.00 / 0.00%	7.18	7.18	6.86	7.18	7.10	5.49	1,350
7/31/2019	-0.02 / -0.28%	6.86	7.20	6.85	7.18	7.02	5.49	4,400
7/30/2019	0.00 / 0.00%	6.86	7.20	6.86	7.20	7.03	5.50	110
7/29/2019	0.00 / 0.00%	7.00	7.20	6.90	7.20	6.91	5.50	19,110
7/26/2019	-0.15 / -2.04%	6.99	7.20	6.90	7.20	6.94	5.50	21,170
7/25/2019	-0.10 / -1.34%	6.99	7.40	6.99	7.35	7.18	5.62	1,060
7/24/2019	0.00 / 0.00%	7.45	7.45	7.45	7.45	7.45	5.70	0
7/23/2019	+0.22 / +3.04%	7.30	7.60	7.30	7.45	7.41	5.70	21,310
7/22/2019	+0.13 / +1.83%	7.25	7.25	7.23	7.23	7.24	5.53	550
7/19/2019	+0.05 / +0.71%	7.15	7.15	7.00	7.10	7.07	5.43	18,530

<<Previous 30 days Next 30 days>>

FCM News

16/04	FCM: Annual Report 2024
08/04	FCM: Documents of AGM 2025
03/04	FCM: Extending the time for holding 2025 AGM
02/04	FCM: Explanation of fluctuations in after-tax profit in 2024
10/03	FCM: Record date for AGM 2025