Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	-1.30 / -4.91%	26.50	27.20	24.65	25.20	26.04	22.34	5,031,300
11/18/2021	-0.30 / -1.12%	26.80	27.30	26.05	26.50	26.57	23.49	3,535,300
11/17/2021	-0.90 / -3.25%	27.30	27.40	26.80	26.80	27.03	23.76	2,637,200
11/16/2021	+0.40 / +1.47%	27.00	28.20	26.20	27.70	27.17	24.56	5,193,600
11/15/2021	+0.10 / +0.37%	27.50	27.75	26.90	27.30	27.25	24.20	5,372,800
11/12/2021	+1.50 / +5.84%	25.70	27.20	25.70	27.20	26.79	24.12	7,457,900
11/11/2021	+0.20 / +0.78%	26.20	26.20	25.00	25.70	25.79	22.79	5,484,000
11/10/2021	+1.10 / +4.51%	24.40	25.50	24.10	25.50	24.78	22.61	5,289,500
11/9/2021	-0.25 / -1.01%	24.85	24.85	24.10	24.40	24.48	21.63	2,618,100
11/8/2021	+0.65 / +2.71%	24.35	24.95	24.00	24.65	24.41	21.85	3,120,600
11/5/2021	+0.35 / +1.48%	23.65	24.15	23.60	24.00	23.79	21.28	1,584,300
11/4/2021	+0.90 / +3.96%	23.00	24.00	22.65	23.65	23.19	20.97	2,899,600
11/3/2021	-1.55 / -6.38%	24.60	24.90	22.60	22.75	23.87	20.17	5,180,500
11/2/2021	+0.30 / +1.25%	24.00	24.80	23.95	24.30	24.45	21.54	2,904,900
11/1/2021	-0.75 / -3.03%	24.75	24.85	24.00	24.00	24.42	21.28	4,692,900
10/29/2021	-0.25 / -1.00%	25.00	25.40	24.70	24.75	24.97	21.94	3,560,900
10/28/2021	-0.25 / -0.99%	25.60	25.60	25.00	25.00	25.20	22.16	4,216,900
10/27/2021	+0.85 / +3.48%	24.65	25.50	24.35	25.25	25.07	22.39	7,357,400
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

<<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	306,800	13.75	-0.36%
ACE	0	36.30	0.00%
ADP	300	29.35	-0.17%
BCC	34,800	7.40	-2.63%
BDT	14,500	7.10	0.00%
BHC	0	1.90	0.00%
BIG	53,000	6.50	1.56%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%