Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2021	+0.20 / +3.13%	6.50	6.60	6.40	6.60	6.51	5.64	44,575
3/15/2021	-0.30 / -4.48%	6.70	7.00	6.30	6.40	6.49	5.47	67,800
3/12/2021	0.00 / 0.00%	6.70	6.80	6.30	6.70	6.60	5.73	103,700
3/11/2021	-0.20 / -2.90%	6.50	6.70	6.40	6.70	6.51	5.73	64,900
3/10/2021	0.00 / 0.00%	6.90	7.10	6.30	6.90	6.70	5.90	103,800
3/9/2021	0.00 / 0.00%	7.40	7.40	6.40	6.90	7.05	5.90	229,090
3/8/2021	+0.60 / +9.52%	6.80	6.90	6.80	6.90	6.87	5.90	69,900
3/5/2021	+0.50 / +8.62%	6.10	6.30	5.80	6.30	6.20	5.38	192,800
3/4/2021	+0.50 / +9.43%	5.30	5.80	5.30	5.80	5.75	4.96	360,300
3/3/2021	0.00 / 0.00%	5.10	5.30	5.10	5.30	5.23	4.53	4,100
3/2/2021	-0.10 / -1.85%	5.20	5.30	5.10	5.30	5.20	4.53	19,200
3/1/2021	+0.20 / +3.85%	5.20	5.40	5.20	5.40	5.25	4.62	27,300
2/26/2021	0.00 / 0.00%	5.00	5.30	5.00	5.20	5.17	4.44	85,300
2/25/2021	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.10	4.44	900
2/24/2021	0.00 / 0.00%	5.20	5.20	5.00	5.20	5.01	4.44	22,500
2/23/2021	-0.10 / -1.89%	4.90	5.20	4.90	5.20	5.01	4.44	44,000
2/22/2021	0.00 / 0.00%	5.10	5.30	5.00	5.30	5.10	4.53	27,100
2/19/2021	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.25	4.53	1,300
2/18/2021	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.22	4.53	17,800
2/17/2021	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.14	4.44	20,100
2/9/2021	+0.10 / +2.00%	5.00	5.10	4.90	5.10	5.01	4.36	11,000
2/8/2021	-0.10 / -1.96%	5.00	5.10	5.00	5.00	5.03	4.27	18,100
2/5/2021	+0.20 / +4.08%	5.10	5.10	5.00	5.10	5.05	4.36	11,500
2/4/2021	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.99	4.19	4,200
2/3/2021	0.00 / 0.00%	5.00	5.10	5.00	5.00	5.02	4.27	23,400
2/2/2021	+0.10 / +2.04%	4.80	5.00	4.80	5.00	4.87	4.27	11,300
2/1/2021	-0.10 / -2.00%	4.80	5.00	4.60	4.90	4.87	4.19	39,600
1/29/2021	+0.10 / +2.04%	5.00	5.10	4.90	5.00	5.02	4.27	44,700
1/28/2021	-0.50 / -9.26%	5.10	5.20	4.90	4.90	4.99	4.19	41,350
1/27/2021	0.00 / 0.00%	5.20	5.60	5.00	5.40	5.36	4.62	59,400

<<Previous 30 days Next 30 days>>

ONE News

27/11	ONE: Notice of share repurchase for Treasury stock
20/11	ONE: Board Resolution
23/10	ONE: Financial Statement Quarter 3/2020
19/08	ONE: Reviewed financial statement 2020
24/07	ONE: Corporate Governance Report (first 06 months)