Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2020	0.00 / 0.00%	24.70	24.90	24.70	24.80	24.78	11.82	76,600
11/4/2020	0.00 / 0.00%	24.90	25.00	24.70	24.80	24.87	11.82	89,910
11/3/2020	+0.30 / +1.22%	24.60	24.90	24.50	24.80	24.73	11.82	104,410
11/2/2020	+0.70 / +2.94%	24.20	24.60	24.20	24.50	24.46	11.68	85,390
10/30/2020	+0.20 / +0.65%	30.75	30.90	30.70	30.90	30.78	11.33	89,830
10/29/2020	+0.05 / +0.16%	30.65	30.80	30.40	30.70	30.59	11.25	79,090
10/28/2020	-0.25 / -0.81%	30.90	31.00	30.65	30.65	30.82	11.24	67,550
10/27/2020	-0.10 / -0.32%	30.80	31.00	30.70	30.90	30.87	11.33	78,220
10/26/2020	-0.60 / -1.90%	31.40	31.40	31.00	31.00	31.18	11.36	94,360
10/23/2020	+0.05 / +0.16%	31.70	31.70	31.40	31.60	31.56	11.58	79,500
10/22/2020	+0.25 / +0.80%	31.60	31.70	31.40	31.55	31.55	11.57	92,560
10/21/2020	+0.30 / +0.97%	31.10	31.40	31.00	31.30	31.25	11.47	99,200
10/20/2020	+0.35 / +1.14%	30.80	31.20	30.50	31.00	30.78	11.36	90,690
10/19/2020	+0.15 / +0.49%	30.50	30.70	30.40	30.65	30.56	11.24	68,120
10/16/2020	+0.05 / +0.16%	30.30	30.60	30.30	30.50	30.49	11.18	76,580
10/15/2020	-0.10 / -0.33%	30.55	30.65	30.40	30.45	30.56	11.16	91,760
10/14/2020	-0.15 / -0.49%	30.80	30.90	30.50	30.55	30.72	11.20	237,400
10/13/2020	-0.15 / -0.49%	30.85	30.90	30.60	30.70	30.76	11.25	80,160
10/12/2020	0.00 / 0.00%	31.10	31.20	30.60	30.85	30.99	11.31	83,930
10/9/2020	+0.15 / +0.49%	30.60	30.85	30.60	30.85	30.69	11.31	96,380
10/8/2020	-0.15 / -0.49%	30.65	30.80	30.60	30.70	30.71	11.25	78,000
10/7/2020	-0.15 / -0.48%	30.90	31.00	30.80	30.85	30.90	11.31	85,690
10/6/2020	0.00 / 0.00%	31.20	31.20	30.80	31.00	30.95	11.36	78,150
10/5/2020	+0.45 / +1.47%	30.90	31.10	30.80	31.00	30.93	11.36	74,360
10/2/2020	-0.10 / -0.33%	30.80	30.85	30.40	30.55	30.67	11.20	86,790
10/1/2020	+0.35 / +1.16%	30.50	30.70	30.40	30.65	30.58	11.24	65,400
9/30/2020	-0.10 / -0.33%	30.25	30.50	30.25	30.30	30.35	11.11	65,470
9/29/2020	-0.25 / -0.82%	30.50	30.70	30.40	30.40	30.61	11.14	72,180
9/28/2020	+0.15 / +0.49%	30.40	30.70	30.40	30.65	30.57	11.24	54,790
9/25/2020	-0.05 / -0.16%	30.40	30.50	30.30	30.50	30.40	11.18	70,040

<<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	154,200	66.50	0.45%
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FLC	0	3.50	0.00%