Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	-0.05 / -0.31%	16.30	16.50	16.00	16.30	16.27	14.45	306,300
4/26/2021	-0.55 / -3.25%	17.10	17.10	16.20	16.35	16.70	14.50	669,400
4/23/2021	+0.80 / +4.97%	16.10	16.90	15.85	16.90	16.31	14.98	1,200,100
4/22/2021	-1.15 / -6.67%	17.15	17.15	16.10	16.10	16.79	14.27	1,783,100
4/20/2021	-0.25 / -1.43%	17.60	17.80	17.00	17.25	17.38	15.29	1,006,300
4/19/2021	0.00 / 0.00%	17.50	17.60	17.30	17.50	17.43	15.52	655,200
4/16/2021	-0.50 / -2.78%	17.90	18.05	17.15	17.50	17.59	15.52	1,193,200
4/15/2021	-0.25 / -1.37%	18.25	18.30	18.00	18.00	18.13	15.96	869,100
4/14/2021	0.00 / 0.00%	18.25	18.40	18.00	18.25	18.16	16.18	880,900
4/13/2021	-0.35 / -1.88%	18.65	18.70	18.20	18.25	18.42	16.18	948,600
4/12/2021	+0.05 / +0.27%	18.50	18.75	18.40	18.60	18.59	16.49	1,239,300
4/9/2021	-0.10 / -0.54%	18.60	18.65	18.30	18.55	18.47	16.45	1,538,600
4/8/2021	-0.05 / -0.27%	18.75	18.85	18.50	18.65	18.70	16.53	842,900
4/7/2021	+0.30 / +1.63%	18.30	18.80	18.15	18.70	18.51	16.58	1,449,500
4/6/2021	-0.10 / -0.54%	18.40	18.55	18.35	18.40	18.41	16.31	2,178,900
4/5/2021	-0.10 / -0.54%	18.60	18.70	18.35	18.50	18.47	16.40	1,029,500
4/2/2021	+0.10 / +0.54%	19.00	19.00	18.50	18.60	18.66	16.49	949,600
4/1/2021	+0.15 / +0.82%	18.40	18.70	18.10	18.50	18.51	16.40	1,902,100
3/31/2021	-0.05 / -0.27%	18.35	18.40	18.10	18.35	18.24	16.27	939,500
3/30/2021	0.00 / 0.00%	18.40	18.50	18.20	18.40	18.30	16.31	707,500
3/29/2021	+0.40 / +2.22%	18.20	18.40	17.95	18.40	18.22	16.31	1,078,600
3/26/2021	-0.50 / -2.70%	18.00	18.40	17.25	18.00	17.75	15.96	2,142,200
3/25/2021	-0.20 / -1.07%	18.65	18.85	18.25	18.50	18.57	16.40	1,072,000
3/24/2021	-0.55 / -2.86%	18.90	19.25	18.40	18.70	18.86	16.58	1,608,100
3/23/2021	+0.65 / +3.49%	18.85	19.55	18.85	19.25	19.24	17.07	4,132,000
3/22/2021	-0.10 / -0.53%	18.80	18.90	18.55	18.60	18.70	16.49	1,090,800
3/19/2021	+0.25 / +1.36%	18.50	18.75	18.30	18.70	18.49	16.58	1,134,700
3/18/2021	+0.10 / +0.54%	18.50	18.60	18.30	18.45	18.38	16.36	800,000
3/17/2021	-0.20 / -1.08%	18.50	18.55	18.25	18.35	18.33	16.27	1,548,700
3/16/2021	-0.10 / -0.54%	18.70	18.75	18.40	18.55	18.56	16.45	1,663,600

<<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	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%