Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2020	+0.10 / +2.31%	4.34	4.45	4.34	4.43	4.40	3.43	658,010
2/18/2020	+0.03 / +0.70%	4.30	4.36	4.28	4.33	4.32	3.35	531,140
2/17/2020	-0.10 / -2.27%	4.37	4.39	4.28	4.30	4.32	3.33	492,290
2/14/2020	-0.13 / -2.87%	4.50	4.50	4.38	4.40	4.42	3.41	1,079,390
2/13/2020	+0.17 / +3.90%	4.36	4.56	4.36	4.53	4.50	3.51	1,216,700
2/12/2020	+0.18 / +4.31%	4.16	4.40	4.16	4.36	4.24	3.38	955,070
2/11/2020	+0.03 / +0.72%	4.16	4.19	4.14	4.18	4.16	3.24	448,310
2/10/2020	-0.08 / -1.89%	4.23	4.23	4.14	4.15	4.16	3.21	390,310
2/7/2020	-0.02 / -0.47%	4.25	4.30	4.22	4.23	4.25	3.28	362,520
2/6/2020	+0.08 / +1.92%	4.20	4.27	4.16	4.25	4.21	3.29	443,690
2/5/2020	+0.02 / +0.48%	4.22	4.22	4.15	4.17	4.18	3.23	885,090
2/4/2020	-0.06 / -1.43%	4.11	4.30	4.11	4.15	4.18	3.21	738,540
2/3/2020	-0.31 / -6.86%	4.22	4.25	4.21	4.21	4.21	3.26	1,136,420
1/31/2020	-0.33 / -6.80%	4.82	4.82	4.52	4.52	4.56	3.50	1,896,950
1/30/2020	-0.16 / -3.19%	4.98	4.98	4.81	4.85	4.87	3.76	402,900
1/22/2020	+0.09 / +1.83%	4.95	5.02	4.92	5.01	4.99	3.88	170,780
1/21/2020	+0.07 / +1.44%	4.89	4.94	4.84	4.92	4.89	3.81	305,820
1/20/2020	0.00 / 0.00%	4.90	4.90	4.84	4.85	4.85	3.76	475,660
1/17/2020	-0.01 / -0.21%	4.87	4.92	4.85	4.85	4.87	3.76	198,060
1/16/2020	+0.01 / +0.21%	4.89	4.94	4.83	4.86	4.86	3.76	293,940
1/15/2020	-0.09 / -1.82%	4.94	4.95	4.85	4.85	4.90	3.76	508,750
1/14/2020	-0.01 / -0.20%	4.91	4.98	4.91	4.94	4.95	3.83	197,850
1/13/2020	-0.05 / -1.00%	4.97	5.00	4.95	4.95	4.98	3.83	280,010
1/10/2020	-0.02 / -0.40%	5.01	5.04	4.99	5.00	5.01	3.87	212,320
1/9/2020	+0.02 / +0.40%	5.00	5.07	5.00	5.02	5.03	3.89	378,640
1/8/2020	-0.08 / -1.57%	5.05	5.08	5.00	5.00	5.03	3.87	515,130
1/7/2020	+0.03 / +0.59%	5.10	5.12	5.06	5.08	5.10	3.93	202,410
1/6/2020	-0.08 / -1.56%	5.11	5.12	5.04	5.05	5.07	3.91	678,590
1/3/2020	-0.07 / -1.35%	5.12	5.20	5.12	5.13	5.15	3.97	333,080
1/2/2020	+0.05 / +0.97%	5.15	5.20	5.14	5.20	5.17	4.03	219,720

<<Previous 30 days Next 30 days>>

IDI News

28/10	IDI: BOD Resolution dated Oct 23, 2024
20/08	IDI: Change in the 21st Business Registration Certificate
13/08	IDI: Announcement of the change of listing
12/08	IDI: Decision on the change of listing
23/07	IDI: Result of share issuance for 2022, 2023 dividend payment

More News

Related Companies

	Volume	Price	Change
AAM	3,500	6.90	0.00%
ABT	8,900	39.20	-0.88%
ACL	22,400	11.65	0.87%
AGF	0	2.50	0.00%
ANV	2,016,400	18.10	1.12%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	4,286,300	24.50	0.41%