Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2024	+0.30 / +4.35%	6.95	7.38	6.93	7.20	7.14	7.20	325,900
6/28/2024	-0.10 / -1.43%	7.08	7.11	6.90	6.90	6.99	6.90	453,300
6/27/2024	-0.07 / -0.99%	7.10	7.10	7.00	7.00	7.02	7.00	531,700
6/26/2024	-0.08 / -1.12%	7.18	7.18	7.05	7.07	7.10	7.07	159,000
6/25/2024	0.00 / 0.00%	7.27	7.27	7.07	7.15	7.15	7.15	202,500
6/24/2024	-0.27 / -3.64%	7.48	7.48	7.15	7.15	7.25	7.15	481,100
6/21/2024	0.00 / 0.00%	7.45	7.50	7.40	7.42	7.43	7.42	282,800
6/20/2024	-0.13 / -1.72%	7.55	7.56	7.37	7.42	7.41	7.42	299,500
6/19/2024	-0.02 / -0.26%	7.52	7.70	7.35	7.55	7.49	7.55	418,800
6/18/2024	+0.07 / +0.93%	7.50	7.60	7.50	7.57	7.54	7.57	169,500
6/17/2024	+0.12 / +1.63%	7.40	7.52	7.38	7.50	7.44	7.50	435,500
6/14/2024	-0.55 / -6.94%	7.93	7.97	7.38	7.38	7.70	7.38	947,300
6/13/2024	+0.03 / +0.38%	7.91	7.95	7.85	7.93	7.89	7.93	573,700
6/12/2024	+0.06 / +0.77%	7.88	7.90	7.74	7.90	7.82	7.90	428,100
6/11/2024	-0.25 / -3.09%	8.19	8.19	7.80	7.84	7.91	7.84	828,800
6/10/2024	-0.10 / -1.22%	8.21	8.30	7.95	8.09	8.09	8.09	1,245,500
6/7/2024	-0.27 / -3.19%	8.48	8.61	8.16	8.19	8.27	8.19	1,314,400
6/6/2024	+0.46 / +5.75%	8.13	8.56	8.10	8.46	8.44	8.46	2,598,700
6/5/2024	+0.44 / +5.82%	7.58	8.00	7.56	8.00	7.88	8.00	1,630,100
6/4/2024	+0.01 / +0.13%	7.60	7.64	7.50	7.56	7.54	7.56	475,000
6/3/2024	+0.02 / +0.27%	7.57	7.80	7.50	7.55	7.58	7.55	290,700
5/31/2024	-0.12 / -1.57%	7.65	7.73	7.46	7.53	7.54	7.53	424,200
5/30/2024	-0.19 / -2.42%	7.73	7.80	7.48	7.65	7.60	7.65	811,200
5/29/2024	+0.16 / +2.08%	7.69	8.00	7.57	7.84	7.78	7.84	836,000
5/28/2024	+0.02 / +0.26%	7.80	7.80	7.59	7.68	7.65	7.68	969,500
5/27/2024	+0.31 / +4.22%	7.40	7.70	7.37	7.66	7.58	7.66	801,600
5/24/2024	-0.55 / -6.96%	7.88	7.98	7.35	7.35	7.67	7.35	1,287,500
5/23/2024	-0.21 / -2.59%	8.50	8.50	7.70	7.90	8.10	7.90	2,480,300
5/22/2024	+0.53 / +6.99%	8.11	8.11	7.80	8.11	8.10	8.11	928,800
5/21/2024	+0.49 / +6.91%	7.23	7.58	7.17	7.58	7.54	7.58	1,798,600

<<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%