Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2022	-1.00 / -2.22%	44.50	44.70	43.80	44.00	44.11	30.56	278,800
8/2/2022	-0.20 / -0.44%	45.50	45.80	45.00	45.00	45.35	31.25	306,400
8/1/2022	+0.70 / +1.57%	44.20	45.50	44.00	45.20	44.77	31.39	422,800
7/29/2022	-0.80 / -1.77%	44.80	45.10	43.90	44.50	44.30	30.90	319,600
7/28/2022	+0.50 / +1.12%	45.00	45.80	45.00	45.30	45.43	31.46	331,400
7/27/2022	+1.30 / +2.99%	43.70	44.80	43.50	44.80	44.32	31.11	356,300
7/26/2022	+0.70 / +1.64%	42.60	44.00	42.40	43.50	43.37	30.21	341,500
7/25/2022	+0.60 / +1.42%	42.40	43.10	42.10	42.80	42.61	29.72	252,100
7/22/2022	0.00 / 0.00%	42.50	42.80	42.20	42.20	42.49	29.31	223,100
7/21/2022	+0.60 / +1.44%	42.00	42.40	41.70	42.20	42.12	29.31	262,000
7/20/2022	+0.80 / +1.96%	41.20	42.00	41.00	41.60	41.52	28.89	261,300
7/19/2022	-1.20 / -2.86%	41.80	42.30	40.80	40.80	41.60	28.33	232,100
7/18/2022	-0.70 / -1.64%	42.50	42.90	41.90	42.00	42.30	29.17	216,600
7/15/2022	-0.30 / -0.70%	43.30	43.30	42.40	42.70	42.85	29.65	722,500
7/14/2022	+0.40 / +0.94%	42.40	43.20	42.20	43.00	42.73	29.86	246,500
7/13/2022	+0.10 / +0.24%	42.70	43.05	42.40	42.60	42.77	29.58	212,700
7/12/2022	+0.20 / +0.47%	42.50	42.80	42.40	42.50	42.57	29.51	227,500
7/11/2022	+0.10 / +0.24%	42.00	42.60	41.90	42.30	42.37	29.38	227,500
7/8/2022	+0.50 / +1.20%	41.70	42.80	41.70	42.20	42.27	29.31	1,750,900
7/7/2022	+0.10 / +0.24%	41.00	42.00	41.00	41.70	41.66	28.96	1,298,500
7/6/2022	+0.10 / +0.24%	41.20	41.90	41.00	41.60	41.52	28.89	214,800
7/5/2022	-0.70 / -1.66%	42.00	42.50	41.40	41.50	41.96	28.82	212,600
7/4/2022	+0.20 / +0.48%	41.80	42.70	41.80	42.20	42.33	29.31	219,500
7/1/2022	-0.20 / -0.47%	42.10	42.20	41.40	42.00	41.86	29.17	217,400
6/30/2022	-0.80 / -1.86%	43.30	43.80	42.20	42.20	43.21	29.31	262,500
6/29/2022	-0.30 / -0.69%	43.40	43.60	42.70	43.00	43.16	29.86	249,200
6/28/2022	+0.30 / +0.70%	43.00	43.50	42.60	43.30	43.20	30.07	256,800
6/27/2022	+0.40 / +0.94%	42.60	43.30	42.50	43.00	42.88	29.86	241,100
6/24/2022	+0.90 / +2.16%	43.00	43.10	42.30	42.60	42.83	29.58	462,100
6/23/2022	+0.30 / +0.72%	41.40	41.90	41.30	41.70	41.64	28.96	284,200

<<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%