Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2021	+0.30 / +1.24%	23.80	24.40	23.55	24.40	23.97	21.63	2,168,700
10/25/2021	-0.15 / -0.62%	24.65	24.95	24.00	24.10	24.53	21.37	3,445,100
10/22/2021	+0.65 / +2.75%	23.60	24.50	23.60	24.25	23.98	21.50	4,774,000
10/21/2021	-0.80 / -3.28%	23.90	24.20	23.50	23.60	23.69	20.92	5,819,600
10/20/2021	+0.40 / +1.67%	24.20	25.00	23.80	24.40	24.35	21.63	3,084,200
10/19/2021	-0.65 / -2.64%	24.65	24.65	24.00	24.00	24.23	21.28	5,012,200
10/18/2021	-0.15 / -0.60%	24.70	25.35	24.55	24.65	24.88	21.85	4,202,200
10/15/2021	-0.20 / -0.80%	25.40	25.50	24.60	24.80	24.98	21.99	4,326,200
10/14/2021	+0.25 / +1.01%	25.50	26.00	24.85	25.00	25.39	22.16	4,642,200
10/13/2021	-0.05 / -0.20%	24.80	25.10	24.65	24.75	24.83	21.94	3,685,800
10/12/2021	-0.05 / -0.20%	24.70	25.30	24.50	24.80	24.82	21.99	3,555,500
10/11/2021	-0.15 / -0.60%	25.20	25.65	24.70	24.85	25.06	22.03	3,106,000
10/8/2021	+0.25 / +1.01%	24.90	25.30	24.50	25.00	24.84	22.16	3,488,500
10/7/2021	-0.30 / -1.20%	25.05	25.80	24.65	24.75	25.10	21.94	3,618,900
10/6/2021	+1.60 / +6.82%	23.50	25.05	23.50	25.05	24.37	22.21	6,692,000
10/5/2021	-0.25 / -1.05%	23.70	23.95	23.45	23.45	23.59	20.79	3,607,500
10/4/2021	0.00 / 0.00%	23.70	24.45	23.10	23.70	23.89	21.01	5,808,600
10/1/2021	+0.50 / +2.16%	23.05	24.15	22.90	23.70	23.74	21.01	5,904,118
9/30/2021	-0.10 / -0.43%	23.70	23.70	22.95	23.20	23.29	20.57	3,905,700
9/29/2021	+1.50 / +6.88%	22.00	23.30	22.00	23.30	22.95	20.66	11,745,500
9/28/2021	+0.45 / +2.11%	21.35	21.80	21.35	21.80	21.61	19.33	1,834,900
9/27/2021	-0.20 / -0.93%	21.55	22.15	21.20	21.35	21.80	18.93	3,097,800
9/24/2021	-0.65 / -2.93%	22.15	22.25	21.50	21.55	21.87	19.11	2,720,500
9/23/2021	0.00 / 0.00%	22.30	22.75	22.10	22.20	22.43	19.68	3,175,700
9/22/2021	-0.25 / -1.11%	22.85	22.85	22.15	22.20	22.34	19.68	5,587,246
9/21/2021	-0.15 / -0.66%	21.55	22.70	21.55	22.45	22.14	19.90	4,555,500
9/20/2021	-0.70 / -3.00%	23.40	23.55	22.20	22.60	22.97	20.04	6,699,300
9/17/2021	+0.10 / +0.43%	23.40	23.75	22.90	23.30	23.30	20.66	4,325,400
9/16/2021	+0.15 / +0.65%	23.65	23.70	23.00	23.20	23.38	20.57	2,336,200
9/15/2021	+1.50 / +6.96%	21.50	23.05	21.25	23.05	22.79	20.44	6,633,100

<<Previous 30 days Next 30 days>>

HT1 News

10/09	HT1: Approving an agreement signing with BRC
19/08	HT1: 2024 AGM resolution
08/08	HT1: Change in the 18th Business Registration Certificate
06/08	HT1: Resolution on the AGM 2024
06/08	HT1: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%