Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2022	+0.80 / +1.95%	40.60	42.10	40.50	41.80	41.28	29.03	335,800
5/24/2022	-1.20 / -2.84%	41.80	42.40	40.40	41.00	41.49	28.47	285,400
5/23/2022	-0.50 / -1.17%	42.70	43.00	42.10	42.20	42.51	29.31	303,100
5/20/2022	+0.20 / +0.47%	42.00	43.20	42.00	42.70	42.67	29.65	347,400
5/19/2022	+0.40 / +0.95%	41.60	42.80	41.30	42.50	42.03	29.51	333,600
5/18/2022	+0.80 / +1.94%	41.70	42.50	41.30	42.10	42.10	29.24	358,500
5/17/2022	+1.80 / +4.56%	39.20	41.80	38.80	41.30	40.31	28.68	391,300
5/16/2022	+0.30 / +0.77%	39.00	40.20	39.00	39.50	39.76	27.43	338,300
5/13/2022	-1.40 / -3.45%	40.00	40.40	39.00	39.20	39.81	27.22	291,500
5/12/2022	+1.70 / +4.37%	40.80	41.60	40.40	40.60	40.97	28.19	406,900
5/11/2022	+1.90 / +3.47%	54.60	57.20	54.10	56.70	55.33	27.02	688,100
5/10/2022	+0.30 / +0.55%	54.20	55.20	54.00	54.80	54.76	26.11	376,800
5/9/2022	+0.80 / +1.49%	54.30	54.70	54.00	54.50	54.42	25.97	266,900
5/6/2022	-0.30 / -0.56%	53.60	54.30	53.50	53.70	53.84	25.59	250,400
5/5/2022	+0.20 / +0.37%	53.80	54.20	53.20	54.00	53.87	25.73	240,000
5/4/2022	-1.20 / -2.18%	54.80	54.90	53.60	53.80	54.34	25.64	201,300
4/29/2022	+0.50 / +0.92%	54.70	55.20	54.60	55.00	54.96	26.21	228,000
4/28/2022	+1.00 / +1.87%	54.20	54.70	54.00	54.50	54.43	25.97	243,400
4/27/2022	+1.50 / +2.88%	52.60	53.70	52.50	53.50	53.10	25.50	259,700
4/26/2022	+0.50 / +0.97%	51.00	52.20	50.50	52.00	51.39	24.78	231,300
4/25/2022	-1.60 / -3.01%	53.20	53.50	51.50	51.50	52.56	24.54	208,600
4/22/2022	+0.10 / +0.19%	52.80	53.60	52.60	53.10	53.15	25.30	241,100
4/21/2022	0.00 / 0.00%	52.60	53.50	52.10	53.00	52.77	25.26	241,800
4/20/2022	-0.20 / -0.38%	53.10	53.40	52.80	53.00	53.11	25.26	225,500
4/19/2022	-0.40 / -0.75%	53.40	53.90	53.00	53.20	53.56	25.35	250,300
4/18/2022	+0.20 / +0.37%	53.40	53.80	53.20	53.60	53.50	25.54	235,300
4/15/2022	+0.10 / +0.19%	53.00	53.70	53.00	53.40	53.45	25.45	249,200
4/14/2022	-0.10 / -0.19%	53.50	53.70	53.20	53.30	53.54	25.40	249,500
4/13/2022	+0.30 / +0.56%	53.10	53.60	53.10	53.40	53.31	25.45	248,600
4/12/2022	+0.20 / +0.38%	53.00	53.30	52.70	53.10	53.06	25.30	238,300

<<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%