Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2023	-0.75 / -2.63%	28.40	28.40	27.60	27.80	27.88	27.80	257,600
8/14/2023	+0.75 / +2.70%	28.00	28.90	27.85	28.55	28.33	28.55	3,856,000
8/11/2023	+1.00 / +3.73%	27.00	27.90	26.60	27.80	27.36	27.80	1,297,400
8/10/2023	-0.20 / -0.74%	27.00	27.50	26.55	26.80	26.87	26.80	342,100
8/9/2023	0.00 / 0.00%	27.20	27.70	26.85	27.00	27.18	27.00	360,900
8/8/2023	-0.10 / -0.37%	27.30	27.50	26.90	27.00	27.14	27.00	261,100
8/7/2023	0.00 / 0.00%	27.30	27.50	27.00	27.10	27.22	27.10	590,100
8/4/2023	-0.30 / -1.09%	27.60	27.75	27.10	27.10	27.38	27.10	214,500
8/3/2023	-0.40 / -1.44%	27.60	27.80	27.00	27.40	27.39	27.40	303,200
8/2/2023	+0.50 / +1.83%	27.40	27.90	26.90	27.80	27.51	27.80	378,300
8/1/2023	-0.50 / -1.80%	27.20	28.30	26.70	27.30	27.28	27.30	376,400
7/31/2023	-0.90 / -3.14%	28.20	28.40	26.70	27.80	27.49	27.80	476,900
7/28/2023	-1.50 / -4.97%	29.40	29.50	28.10	28.70	28.76	28.70	469,200
7/27/2023	-1.00 / -3.21%	31.00	31.30	29.40	30.20	30.14	30.20	391,000
7/26/2023	+0.20 / +0.65%	31.20	31.30	29.80	31.20	30.48	31.20	387,800
7/25/2023	+0.20 / +0.65%	30.20	31.10	30.20	31.00	30.49	31.00	542,400
7/24/2023	-0.50 / -1.60%	30.60	31.10	30.40	30.80	30.73	30.80	314,100
7/21/2023	+0.10 / +0.32%	31.40	31.50	31.20	31.30	31.34	31.30	308,500
7/20/2023	+0.20 / +0.65%	30.80	31.20	30.50	31.20	30.86	31.20	321,500
7/19/2023	+0.20 / +0.65%	31.00	31.30	30.70	31.00	30.96	31.00	380,400
7/18/2023	-0.30 / -0.96%	31.30	31.50	30.70	30.80	31.00	30.80	357,600
7/17/2023	-0.60 / -1.89%	30.90	31.20	30.80	31.10	30.99	31.10	276,900
7/14/2023	+0.20 / +0.63%	31.60	32.30	31.60	31.70	31.89	31.70	373,300
7/13/2023	+0.50 / +1.61%	31.20	31.60	31.00	31.50	31.35	31.50	595,400
7/12/2023	+0.60 / +1.97%	30.50	31.30	30.50	31.00	30.78	31.00	415,900
7/11/2023	-0.20 / -0.65%	30.60	30.90	30.40	30.40	30.63	30.40	239,700
7/10/2023	-0.40 / -1.29%	30.30	30.90	30.30	30.60	30.61	30.60	493,100
7/7/2023	-0.40 / -1.27%	30.30	31.10	30.30	31.00	30.70	31.00	293,900
7/6/2023	-0.80 / -2.48%	31.00	31.80	31.00	31.40	31.35	31.40	278,700
7/5/2023	+0.30 / +0.94%	31.80	32.30	31.80	32.20	32.10	32.20	289,500

<<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%