Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2023	-0.30 / -1.15%	26.40	26.40	25.70	25.90	26.10	25.90	431,600
9/6/2023	-1.00 / -3.68%	27.50	27.50	25.30	26.20	25.67	26.20	877,100
9/5/2023	+0.25 / +0.93%	26.60	27.20	25.10	27.20	25.52	27.20	724,600
8/31/2023	-0.65 / -2.36%	28.00	28.60	25.70	26.95	26.31	26.95	587,600
8/30/2023	+0.50 / +1.85%	27.10	27.90	26.50	27.60	27.01	27.60	277,600
8/29/2023	-0.40 / -1.45%	27.60	28.00	25.60	27.10	26.59	27.10	350,900
8/28/2023	+1.00 / +3.77%	27.70	28.00	27.10	27.50	27.42	27.50	253,720
8/25/2023	-0.10 / -0.38%	27.00	27.10	26.50	26.50	26.80	26.50	138,900
8/24/2023	+0.30 / +1.14%	26.30	26.80	26.30	26.60	26.49	26.60	153,900
8/23/2023	+0.70 / +2.73%	26.00	26.50	23.85	26.30	25.87	26.30	323,400
8/22/2023	+0.50 / +1.99%	25.70	25.90	24.90	25.60	25.49	25.60	261,400
8/21/2023	-0.80 / -3.09%	24.10	25.30	24.10	25.10	24.30	25.10	214,500
8/18/2023	-1.55 / -5.65%	27.10	27.10	25.55	25.90	26.49	25.90	222,400
8/17/2023	+0.05 / +0.18%	27.15	27.55	27.05	27.45	27.27	27.45	332,584
8/16/2023	-0.40 / -1.44%	27.80	27.90	27.30	27.40	27.58	27.40	203,900
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

<<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	108,700	66.10	0.00%
CIG	422,300	8.11	-0.12%
CKG	9,500	23.05	0.66%
CRE	87,800	6.84	-1.58%
DLG	336,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,717,100	7.55	-2.33%
FLC	0	3.50	0.00%