Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2023	+0.30 / +1.46%	20.50	21.20	19.90	20.90	20.57	20.90	556,300
11/14/2023	-0.20 / -0.96%	21.25	21.25	19.95	20.60	20.30	20.60	453,600
11/13/2023	-0.10 / -0.48%	20.70	21.30	19.95	20.80	20.40	20.80	411,600
11/10/2023	-0.80 / -3.69%	21.30	21.30	20.20	20.90	20.54	20.90	836,500
11/9/2023	-1.60 / -6.87%	23.10	23.10	21.70	21.70	22.02	21.70	1,190,800
11/8/2023	+0.30 / +1.30%	22.60	23.30	21.40	23.30	21.97	23.30	1,204,100
11/7/2023	-0.40 / -1.71%	23.20	23.30	21.80	23.00	22.48	23.00	1,285,000
11/6/2023	-0.10 / -0.43%	24.00	24.30	21.90	23.40	22.71	23.40	1,111,900
11/3/2023	+0.65 / +2.84%	22.85	23.50	21.90	23.50	22.72	23.50	608,600
11/2/2023	+1.45 / +6.78%	21.40	22.85	20.90	22.85	22.18	22.85	678,500
11/1/2023	+0.20 / +0.94%	20.80	21.60	19.95	21.40	20.62	21.40	1,625,700
10/31/2023	-0.40 / -1.85%	20.10	21.20	20.10	21.20	20.63	21.20	446,000
10/30/2023	-0.30 / -1.37%	21.50	21.90	20.40	21.60	21.03	21.60	565,500
10/27/2023	+0.95 / +4.53%	21.15	22.00	20.95	21.90	21.44	21.90	542,900
10/26/2023	-0.65 / -3.01%	21.60	21.60	20.10	20.95	20.45	20.95	464,200
10/25/2023	-0.20 / -0.92%	22.30	22.30	20.95	21.60	21.63	21.60	560,800
10/24/2023	-0.10 / -0.46%	22.20	22.40	21.00	21.80	21.73	21.80	566,200
10/23/2023	-0.10 / -0.45%	22.80	22.80	21.50	21.90	22.12	21.90	308,600
10/20/2023	+1.05 / +5.01%	21.00	22.00	20.80	22.00	21.38	22.00	734,500
10/19/2023	-0.95 / -4.34%	20.40	21.90	20.40	20.95	20.60	20.95	2,226,300
10/18/2023	-1.00 / -4.37%	22.60	23.10	21.30	21.90	21.67	21.90	882,400
10/17/2023	-0.30 / -1.29%	23.40	23.50	21.60	22.90	22.41	22.90	2,285,400
10/16/2023	-0.80 / -3.33%	24.30	24.40	22.35	23.20	22.93	23.20	813,900
10/13/2023	+0.40 / +1.69%	23.60	24.00	23.30	24.00	23.60	24.00	160,300
10/12/2023	-0.40 / -1.67%	24.00	24.20	22.75	23.60	23.67	23.60	357,700
10/11/2023	-0.50 / -2.04%	24.30	24.40	23.70	24.00	23.98	24.00	554,500
10/10/2023	-0.30 / -1.21%	24.80	25.10	23.10	24.50	24.16	24.50	802,600
10/9/2023	+0.30 / +1.22%	24.50	25.00	24.50	24.80	24.83	24.80	895,500
10/6/2023	+0.30 / +1.24%	23.80	24.50	23.80	24.50	24.29	24.50	527,200
10/5/2023	+0.80 / +3.42%	23.40	24.20	23.40	24.20	23.86	24.20	572,300

<<Previous 30 days Next 30 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FLC	0	3.50	0.00%