Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2022	+0.40 / +4.71%	8.40	8.90	8.40	8.90	8.70	8.47	456,400
2/22/2022	0.00 / 0.00%	8.60	8.60	8.30	8.50	8.42	8.09	198,400
2/21/2022	+0.10 / +1.19%	8.40	8.60	8.30	8.50	8.48	8.09	232,100
2/18/2022	0.00 / 0.00%	8.30	8.50	8.20	8.40	8.30	8.00	196,700
2/17/2022	+0.10 / +1.20%	8.40	8.50	8.30	8.40	8.36	8.00	90,600
2/16/2022	+0.20 / +2.47%	8.10	8.40	8.10	8.30	8.25	7.90	173,000
2/15/2022	-0.10 / -1.22%	8.10	8.20	8.00	8.10	8.07	7.71	98,700
2/14/2022	0.00 / 0.00%	8.20	8.30	8.00	8.20	8.16	7.81	118,800
2/11/2022	-0.10 / -1.20%	8.20	8.30	8.10	8.20	8.22	7.81	76,300
2/10/2022	0.00 / 0.00%	8.30	8.30	8.10	8.30	8.20	7.90	75,900
2/9/2022	+0.30 / +3.75%	8.00	8.40	8.00	8.30	8.21	7.90	120,700
2/8/2022	-0.10 / -1.23%	8.10	8.20	8.00	8.00	8.06	7.62	144,000
2/7/2022	+0.70 / +9.46%	7.40	8.10	7.40	8.10	7.91	7.71	182,400
1/28/2022	0.00 / 0.00%	7.50	7.80	7.30	7.40	7.49	7.04	208,600
1/27/2022	-0.40 / -5.13%	7.80	7.90	7.40	7.40	7.65	7.04	215,000
1/26/2022	-0.20 / -2.50%	8.00	8.20	7.80	7.80	7.92	7.43	206,100
1/25/2022	0.00 / 0.00%	8.00	8.10	7.60	8.00	7.83	7.62	280,600
1/24/2022	-0.80 / -9.09%	8.80	8.80	8.00	8.00	8.31	7.62	243,200
1/21/2022	-0.10 / -1.12%	8.90	9.00	8.60	8.80	8.76	8.38	162,600
1/20/2022	+0.70 / +8.54%	8.20	9.00	8.20	8.90	8.61	8.47	282,900
1/19/2022	+0.10 / +1.23%	8.10	8.30	8.10	8.20	8.19	7.81	112,000
1/18/2022	-0.10 / -1.22%	8.20	8.50	8.00	8.10	8.22	7.71	310,000
1/17/2022	-0.90 / -9.89%	9.10	9.40	8.20	8.20	8.81	7.81	424,200
1/14/2022	-0.40 / -4.21%	9.70	9.70	8.60	9.10	9.15	8.66	428,200
1/13/2022	-0.70 / -6.86%	10.20	10.40	9.20	9.50	9.74	9.04	677,700
1/12/2022	-0.50 / -4.67%	10.70	10.80	9.90	10.20	10.28	9.71	601,400
1/11/2022	-0.30 / -2.73%	11.00	11.20	10.70	10.70	10.89	10.19	485,600
1/10/2022	-0.20 / -1.79%	11.00	11.90	10.80	11.00	11.35	10.47	1,087,800
1/7/2022	+0.50 / +4.67%	10.60	11.50	10.60	11.20	11.03	10.66	1,224,800
1/6/2022	-0.20 / -1.83%	10.90	11.00	10.50	10.70	10.62	10.19	509,900

<<Previous 30 days Next 30 days>>

MAC News

04/12	MAC: Notice of transaction of connected institution (Transimex JSC)
01/12	MAC: Result of transaction of connected institution (Transimex JSC)
19/11	MAC: Change in personnel
27/10	MAC: Notice of transaction of connected institution (Transimex JSC)
26/10	MAC: Result of transaction of connected institution (Transimex JSC)