Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2022	+1.60 / +2.98%	53.90	56.30	53.70	55.30	55.43	43.39	3,340,100
5/26/2022	-0.80 / -1.47%	54.00	55.00	53.50	53.70	54.25	42.13	1,739,700
5/25/2022	+3.10 / +6.03%	51.50	54.80	51.50	54.50	53.69	42.76	3,751,300
5/24/2022	+0.90 / +1.78%	50.50	51.50	50.00	51.40	50.86	40.33	858,900
5/23/2022	+0.70 / +1.41%	50.00	51.90	49.50	50.50	50.56	39.62	1,204,600
5/20/2022	-1.20 / -2.35%	51.00	51.90	49.50	49.80	50.54	39.07	2,004,500
5/19/2022	-0.20 / -0.39%	49.70	52.00	49.70	51.00	50.95	40.01	1,728,900
5/18/2022	-0.50 / -0.97%	52.30	53.50	51.10	51.20	52.15	40.17	1,982,700
5/17/2022	+3.30 / +6.82%	47.00	51.70	45.05	51.70	47.70	40.56	3,938,200
5/16/2022	-3.60 / -6.92%	54.00	54.50	48.40	48.40	50.36	37.97	3,057,200
5/13/2022	-3.90 / -6.98%	56.00	56.50	52.00	52.00	53.90	40.80	3,703,800
5/12/2022	-0.60 / -1.06%	55.80	58.90	55.60	55.90	57.57	43.86	5,734,700
5/11/2022	+1.50 / +2.73%	55.40	56.80	55.00	56.50	56.00	44.33	2,018,900
5/10/2022	+1.50 / +2.80%	52.30	55.10	51.10	55.00	54.01	43.15	1,708,900
5/9/2022	-2.60 / -4.63%	55.00	55.50	52.30	53.50	53.52	41.98	3,568,900
5/6/2022	+0.40 / +0.72%	54.20	57.90	54.20	56.10	57.01	44.02	4,339,200
5/5/2022	-0.80 / -1.42%	57.50	57.50	54.90	55.70	55.75	43.70	2,748,000
5/4/2022	+2.10 / +3.86%	54.90	57.20	53.50	56.50	56.08	44.33	2,454,200
4/29/2022	+0.60 / +1.12%	53.50	54.80	53.40	54.40	54.34	42.68	1,834,400
4/28/2022	+0.50 / +0.94%	53.80	55.30	53.70	53.80	54.54	42.21	2,595,800
4/27/2022	+1.80 / +3.50%	51.00	54.00	50.80	53.30	52.54	41.82	1,702,400
4/26/2022	+2.75 / +5.64%	46.10	52.10	46.10	51.50	50.14	40.41	2,805,500
4/25/2022	-3.65 / -6.97%	52.20	52.30	48.75	48.75	49.46	38.25	4,872,910
4/22/2022	-3.20 / -5.76%	55.10	56.00	51.80	52.40	52.78	41.11	5,448,200
4/21/2022	0.00 / 0.00%	54.50	57.00	53.30	55.60	55.32	43.62	2,008,600
4/20/2022	-1.90 / -3.30%	57.80	58.90	55.00	55.60	57.44	43.62	2,570,300
4/19/2022	+1.40 / +2.50%	56.60	59.40	56.50	57.50	58.15	45.11	3,931,800
4/18/2022	-1.20 / -2.09%	57.00	58.30	55.60	56.10	56.74	44.02	2,269,300
4/15/2022	+0.80 / +1.42%	56.00	58.50	55.60	57.30	57.57	44.96	2,769,800
4/14/2022	+0.80 / +1.44%	57.00	57.20	55.60	56.50	56.49	44.33	1,611,200

<<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