Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2022	-1.10 / -2.37%	46.00	46.30	45.30	45.40	45.78	31.53	268,100
11/4/2022	+0.30 / +0.65%	46.30	46.75	45.70	46.50	46.27	32.29	256,600
11/3/2022	-1.00 / -2.12%	46.50	46.90	46.20	46.20	46.55	32.08	265,300
11/2/2022	-0.80 / -1.67%	47.40	47.70	47.10	47.20	47.36	32.78	257,500
11/1/2022	+1.00 / +2.13%	47.20	48.40	47.00	48.00	47.83	33.33	833,600
10/31/2022	+1.00 / +2.17%	46.20	47.30	45.90	47.00	46.61	32.64	282,600
10/28/2022	+1.00 / +2.22%	45.50	46.30	45.20	46.00	45.93	31.94	287,400
10/27/2022	+1.00 / +2.27%	44.20	45.40	44.20	45.00	44.84	31.25	311,500
10/26/2022	-0.20 / -0.45%	44.50	44.70	43.40	44.00	44.07	30.56	570,900
10/25/2022	+0.90 / +2.08%	42.80	44.60	42.60	44.20	43.51	30.69	364,800
10/24/2022	-0.30 / -0.69%	44.00	44.10	43.00	43.30	43.49	30.07	616,000
10/21/2022	-1.40 / -3.11%	45.20	45.25	43.40	43.60	44.32	30.28	349,700
10/20/2022	+0.20 / +0.45%	44.60	45.20	44.30	45.00	44.60	31.25	625,064
10/19/2022	-0.20 / -0.44%	45.20	45.40	44.50	44.80	45.08	31.11	541,400
10/18/2022	+0.60 / +1.35%	44.60	45.40	44.40	45.00	44.97	31.25	315,000
10/17/2022	+0.20 / +0.45%	44.00	44.60	43.50	44.40	44.13	30.83	248,800
10/14/2022	-0.20 / -0.45%	44.60	45.10	44.20	44.20	44.63	30.69	408,100
10/13/2022	+0.60 / +1.37%	44.00	44.60	43.80	44.40	44.18	30.83	633,300
10/12/2022	+0.30 / +0.69%	43.30	44.20	43.30	43.80	43.85	30.42	227,700
10/11/2022	-1.30 / -2.90%	44.80	45.20	43.50	43.50	44.58	30.21	647,600
10/10/2022	+0.90 / +2.05%	43.50	45.10	43.50	44.80	44.44	31.11	313,400
10/7/2022	-1.30 / -2.88%	44.60	44.80	43.50	43.90	44.06	30.49	2,105,600
10/6/2022	-1.60 / -3.42%	46.40	46.80	44.90	45.20	46.02	31.39	685,200
10/5/2022	+0.90 / +1.96%	46.00	47.00	46.00	46.80	46.46	32.50	330,200
10/4/2022	+0.20 / +0.44%	45.80	46.70	45.20	45.90	45.88	31.88	813,400
10/3/2022	-1.80 / -3.79%	46.80	47.10	45.70	45.70	46.24	31.74	354,400
9/30/2022	+0.80 / +1.71%	46.70	47.80	46.50	47.50	47.17	32.99	604,600
9/29/2022	+0.70 / +1.52%	46.40	46.90	46.20	46.70	46.58	32.43	1,075,000
9/28/2022	+0.30 / +0.66%	45.70	46.40	45.50	46.00	45.95	31.94	290,000
9/27/2022	+0.40 / +0.88%	45.00	46.20	45.00	45.70	45.74	31.74	311,200

<<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%