Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2022	-0.50 / -1.18%	43.90	43.90	41.80	41.80	43.00	33.62	487,800
11/18/2022	+0.20 / +0.48%	40.50	43.00	40.50	42.30	42.31	34.02	456,300
11/17/2022	+0.60 / +1.45%	39.70	43.30	39.70	42.10	42.68	33.86	701,200
11/16/2022	+2.40 / +6.14%	37.00	41.50	36.40	41.50	38.39	33.38	2,328,600
11/15/2022	-2.90 / -6.90%	39.50	42.00	39.10	39.10	39.51	31.45	874,500
11/14/2022	-2.30 / -5.19%	44.65	44.70	42.00	42.00	42.58	33.78	999,000
11/11/2022	+0.45 / +1.03%	43.95	45.30	43.85	44.30	44.73	35.63	1,102,500
11/10/2022	-1.65 / -3.63%	45.50	45.60	42.50	43.85	43.80	35.27	712,700
11/9/2022	-1.10 / -2.36%	46.20	47.90	45.30	45.50	46.39	36.59	723,400
11/8/2022	-1.30 / -2.71%	47.50	48.20	46.60	46.60	47.62	37.48	4,005,100
11/7/2022	-0.80 / -1.64%	47.60	47.95	47.20	47.90	47.71	38.53	1,223,800
11/4/2022	+1.40 / +2.96%	46.15	48.70	44.50	48.70	47.86	39.17	2,451,400
11/3/2022	+1.55 / +3.39%	45.60	47.30	45.30	47.30	46.50	38.04	574,800
11/2/2022	-0.50 / -1.08%	46.30	46.30	45.75	45.75	45.94	36.80	588,300
11/1/2022	+0.30 / +0.65%	46.25	46.50	46.15	46.25	46.33	37.20	402,400
10/31/2022	-0.45 / -0.97%	45.30	46.70	45.30	45.95	45.97	36.96	378,700
10/28/2022	+0.50 / +1.09%	45.90	46.50	45.70	46.40	46.18	37.32	943,200
10/27/2022	+2.90 / +6.74%	42.75	45.90	42.50	45.90	44.12	36.92	568,500
10/26/2022	+0.40 / +0.94%	42.50	43.35	42.50	43.00	42.72	34.58	1,083,000
10/25/2022	-0.20 / -0.47%	42.95	43.10	39.85	42.60	41.09	34.26	2,076,700
10/24/2022	-3.20 / -6.96%	46.40	46.40	42.80	42.80	43.81	34.42	1,039,200
10/21/2022	-2.65 / -5.45%	48.65	48.65	45.25	46.00	46.69	37.00	1,452,200
10/20/2022	+0.25 / +0.52%	48.40	48.80	48.20	48.65	48.57	39.13	666,100
10/19/2022	+0.70 / +1.47%	47.70	48.50	47.70	48.40	48.32	38.93	829,900
10/18/2022	-0.10 / -0.21%	48.05	48.45	47.70	47.70	48.16	38.36	1,009,600
10/17/2022	+0.10 / +0.21%	48.00	48.00	47.00	47.80	47.46	38.44	595,600
10/14/2022	-0.70 / -1.45%	48.50	48.60	47.50	47.70	48.24	38.36	869,600
10/13/2022	+0.40 / +0.83%	48.45	48.50	47.25	48.40	47.96	38.93	749,000
10/12/2022	+0.85 / +1.80%	47.15	48.70	47.15	48.00	48.06	38.61	564,100
10/11/2022	-1.35 / -2.78%	48.50	48.85	47.00	47.15	47.79	37.92	1,270,000

<<Previous 30 days Next 30 days>>

GMD News

11:10	GMD: Report affiliated person trade
18/11	GMD: Notification Affiliated person trade
18/11	GMD: Notification Affiliated person trade
14/11	GMD: Report on change of ownership of major shareholders
14/11	GMD: Report affiliated person trade - SSJ Consulting Viet Nam