Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-0.27 / -4.09%	6.60	6.69	6.19	6.33	6.47	4.90	1,939,900
8/19/2021	+0.04 / +0.61%	6.56	6.69	6.51	6.60	6.58	5.11	1,767,300
8/18/2021	+0.05 / +0.77%	6.49	6.72	6.42	6.56	6.61	5.08	1,886,800
8/17/2021	-0.01 / -0.15%	6.50	6.65	6.43	6.51	6.50	5.04	1,861,700
8/16/2021	+0.04 / +0.62%	6.80	6.80	6.52	6.52	6.67	5.05	2,374,700
8/13/2021	+0.06 / +0.93%	6.45	6.58	6.31	6.48	6.47	5.02	2,990,500
8/12/2021	+0.29 / +4.73%	6.20	6.49	6.20	6.42	6.35	4.97	2,692,000
8/11/2021	+0.02 / +0.33%	6.13	6.18	6.11	6.13	6.14	4.75	1,566,300
8/10/2021	+0.01 / +0.16%	6.19	6.19	6.07	6.11	6.10	4.73	983,300
8/9/2021	+0.13 / +2.18%	5.95	6.24	5.93	6.10	6.09	4.72	1,165,500
8/6/2021	-0.03 / -0.50%	6.06	6.06	5.96	5.97	6.00	4.62	816,400
8/5/2021	+0.18 / +3.09%	5.82	6.10	5.81	6.00	5.99	4.65	1,137,100
8/4/2021	+0.01 / +0.17%	5.83	5.87	5.80	5.82	5.84	4.51	1,007,000
8/3/2021	-0.04 / -0.68%	5.85	5.88	5.81	5.81	5.83	4.50	629,000
8/2/2021	+0.05 / +0.86%	5.81	5.97	5.74	5.85	5.87	4.53	1,226,500
7/30/2021	+0.06 / +1.05%	5.74	5.83	5.70	5.80	5.77	4.49	1,032,100
7/29/2021	0.00 / 0.00%	5.80	5.82	5.72	5.74	5.76	4.45	675,300
7/28/2021	-0.01 / -0.17%	5.74	5.83	5.70	5.74	5.73	4.45	359,800
7/27/2021	+0.02 / +0.35%	5.76	5.85	5.70	5.75	5.77	4.45	461,600
7/26/2021	-0.02 / -0.35%	5.65	5.82	5.60	5.73	5.67	4.44	476,700
7/23/2021	-0.07 / -1.20%	5.82	5.89	5.75	5.75	5.82	4.45	503,400
7/22/2021	+0.20 / +3.56%	5.50	6.00	5.50	5.82	5.87	4.51	1,360,200
7/21/2021	+0.02 / +0.36%	5.69	5.69	5.55	5.62	5.61	4.35	432,300
7/20/2021	+0.17 / +3.13%	5.31	5.63	5.31	5.60	5.46	4.34	658,600
7/19/2021	-0.32 / -5.57%	5.58	5.62	5.40	5.43	5.50	4.21	806,300
7/16/2021	+0.05 / +0.88%	5.71	5.82	5.68	5.75	5.74	4.45	794,600
7/15/2021	+0.10 / +1.79%	5.60	5.70	5.57	5.70	5.66	4.41	543,100
7/14/2021	0.00 / 0.00%	5.60	5.74	5.54	5.60	5.61	4.34	514,200
7/13/2021	+0.19 / +3.51%	5.50	5.60	5.42	5.60	5.52	4.34	897,900
7/12/2021	-0.40 / -6.88%	5.86	5.86	5.41	5.41	5.47	4.19	2,386,600

<<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	10,600	6.99	6.72%
ABT	1,600	39.00	-0.51%
ACL	9,100	11.20	-3.45%
AGF	0	2.50	0.00%
ANV	828,600	17.90	-1.65%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,702,000	25.00	2.04%