Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2023	-0.04 / -0.67%	6.09	6.09	5.89	5.96	5.99	5.81	246,200
9/5/2023	+0.26 / +4.53%	5.75	6.00	5.70	6.00	5.86	5.85	504,400
8/31/2023	+0.01 / +0.17%	5.65	5.80	5.65	5.74	5.73	5.60	218,700
8/30/2023	-0.01 / -0.17%	5.80	5.80	5.68	5.73	5.71	5.59	163,900
8/29/2023	-0.09 / -1.54%	5.80	5.90	5.70	5.74	5.79	5.60	372,600
8/28/2023	+0.12 / +2.10%	5.72	5.91	5.72	5.83	5.78	5.69	157,500
8/25/2023	-0.07 / -1.21%	5.75	5.79	5.65	5.71	5.72	5.57	127,900
8/24/2023	0.00 / 0.00%	5.95	5.95	5.60	5.78	5.77	5.64	189,700
8/23/2023	-0.09 / -1.53%	6.17	6.17	5.78	5.78	5.87	5.64	378,100
8/22/2023	+0.38 / +6.92%	5.54	5.87	5.16	5.87	5.60	5.73	637,000
8/21/2023	-0.33 / -5.67%	5.60	5.72	5.45	5.49	5.53	5.36	1,176,800
8/18/2023	-0.43 / -6.88%	6.02	6.30	5.82	5.82	5.92	5.68	669,600
8/17/2023	-0.19 / -2.95%	6.78	6.78	6.00	6.25	6.44	6.10	1,121,400
8/16/2023	+0.42 / +6.98%	6.44	6.44	6.31	6.44	6.44	6.28	2,179,100
8/15/2023	+0.39 / +6.93%	6.02	6.02	6.02	6.02	6.02	5.87	295,800
8/14/2023	+0.36 / +6.83%	5.29	5.63	5.21	5.63	5.53	5.49	677,500
8/11/2023	0.00 / 0.00%	5.23	5.32	5.10	5.27	5.22	5.14	188,400
8/10/2023	-0.06 / -1.13%	5.36	5.36	5.25	5.27	5.33	5.14	223,100
8/9/2023	-0.07 / -1.30%	5.40	5.42	5.31	5.33	5.37	5.20	226,500
8/8/2023	-0.05 / -0.92%	5.41	5.42	5.37	5.40	5.38	5.27	192,600
8/7/2023	+0.25 / +4.81%	5.56	5.56	5.23	5.45	5.46	5.32	394,700
8/4/2023	0.00 / 0.00%	5.12	5.20	5.11	5.20	5.14	5.07	152,300
8/3/2023	+0.03 / +0.58%	5.15	5.20	5.10	5.20	5.13	5.07	133,800
8/2/2023	+0.07 / +1.37%	5.15	5.20	5.05	5.17	5.14	5.04	164,800
8/1/2023	-0.20 / -3.77%	5.34	5.34	5.10	5.10	5.19	4.98	311,500
7/31/2023	+0.10 / +1.92%	5.20	5.30	5.15	5.30	5.22	5.17	341,800
7/28/2023	+0.06 / +1.17%	5.11	5.25	5.10	5.20	5.17	5.07	465,200
7/27/2023	+0.06 / +1.18%	5.10	5.16	5.02	5.14	5.09	5.01	257,200
7/26/2023	+0.06 / +1.20%	5.00	5.08	4.98	5.08	5.02	4.96	568,900
7/25/2023	-0.10 / -1.95%	5.12	5.20	5.00	5.02	5.05	4.90	228,900

<<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