Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2022	+2.00 / +4.08%	49.40	51.30	49.20	51.00	50.67	40.01	1,706,100
7/19/2022	+0.30 / +0.62%	48.50	49.20	48.50	49.00	48.93	38.44	750,600
7/18/2022	-0.30 / -0.61%	49.00	49.35	48.70	48.70	49.04	38.21	804,500
7/15/2022	-0.45 / -0.91%	49.50	49.70	49.00	49.00	49.24	38.44	952,400
7/14/2022	+0.15 / +0.30%	49.00	49.45	48.40	49.45	48.96	38.80	847,600
7/13/2022	+0.20 / +0.41%	49.50	50.00	48.70	49.30	49.43	38.68	1,080,600
7/12/2022	+1.00 / +2.08%	47.95	49.30	47.80	49.10	48.69	38.52	1,759,700
7/11/2022	+0.40 / +0.84%	47.80	48.30	47.20	48.10	47.92	37.74	6,235,400
7/8/2022	+0.50 / +1.06%	47.55	48.45	47.00	47.70	47.69	37.42	1,170,300
7/7/2022	+1.15 / +2.50%	46.20	47.90	46.00	47.20	46.82	37.03	1,244,200
7/6/2022	-3.10 / -6.31%	48.80	49.10	46.00	46.05	47.49	36.13	2,427,700
7/5/2022	-1.65 / -3.25%	50.80	51.50	49.00	49.15	49.73	38.56	2,377,700
7/4/2022	-0.60 / -1.17%	51.60	52.20	50.00	50.80	50.99	39.86	1,684,000
7/1/2022	-0.60 / -1.15%	51.90	52.50	50.60	51.40	51.56	40.33	1,650,000
6/30/2022	-2.50 / -4.59%	54.80	55.20	52.00	52.00	53.42	40.80	2,064,300
6/29/2022	+1.60 / +3.02%	52.70	56.00	51.60	54.50	53.59	42.76	2,413,500
6/28/2022	+0.40 / +0.76%	52.60	53.00	50.50	52.90	52.32	41.50	2,772,000
6/27/2022	+0.50 / +0.96%	52.50	53.20	52.00	52.50	52.60	41.19	1,097,200
6/24/2022	-1.00 / -1.89%	53.10	53.80	52.00	52.00	52.80	40.80	1,777,300
6/23/2022	+3.40 / +6.85%	49.10	53.00	49.05	53.00	51.77	41.58	1,587,700
6/22/2022	-1.10 / -2.17%	51.80	51.80	49.50	49.60	50.34	38.92	2,980,000
6/21/2022	-3.40 / -6.28%	53.70	54.40	50.40	50.70	52.59	39.78	4,110,400
6/20/2022	-1.40 / -2.52%	55.90	56.40	54.00	54.10	55.44	42.45	3,117,800
6/17/2022	+1.10 / +2.02%	53.00	55.80	52.70	55.50	54.38	43.54	3,565,000
6/16/2022	+1.90 / +3.62%	53.80	55.20	53.50	54.40	54.56	42.68	2,479,800
6/15/2022	-0.60 / -1.13%	53.50	53.80	51.40	52.50	52.58	41.19	2,256,400
6/14/2022	+1.60 / +3.11%	51.00	53.80	50.70	53.10	52.69	41.66	2,890,700
6/13/2022	-3.50 / -6.36%	53.90	54.80	51.50	51.50	53.13	40.41	5,801,500
6/10/2022	-4.00 / -6.78%	58.00	59.80	55.00	55.00	57.78	43.15	4,957,400
6/9/2022	-1.10 / -1.83%	60.20	60.20	58.50	59.00	59.28	46.29	3,673,900

<<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