Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2024	0.00 / 0.00%	6.50	6.50	6.50	6.50	6.50	6.50	7,800
5/27/2024	-0.10 / -1.52%	6.60	6.60	6.50	6.50	6.54	6.50	14,000
5/24/2024	-0.30 / -4.35%	6.70	6.90	6.40	6.60	6.51	6.60	10,400
5/23/2024	+0.50 / +7.81%	6.20	7.00	6.20	6.90	6.78	6.90	26,300
5/22/2024	-0.10 / -1.54%	6.50	6.60	5.90	6.40	6.39	6.40	23,100
5/21/2024	-0.50 / -7.14%	6.70	7.00	6.50	6.50	6.60	6.50	13,900
5/20/2024	+0.30 / +4.48%	7.10	7.10	6.90	7.00	6.99	7.00	39,900
5/17/2024	0.00 / 0.00%	7.00	7.00	6.50	6.70	6.65	6.70	49,800
5/16/2024	-0.30 / -4.29%	7.40	7.40	6.60	6.70	6.89	6.70	56,000
5/15/2024	+0.20 / +2.94%	6.60	7.40	6.60	7.00	7.04	7.00	160,500
5/14/2024	+0.20 / +3.03%	6.50	6.80	6.20	6.80	6.51	6.80	15,500
5/13/2024	+0.10 / +1.54%	6.70	6.80	6.40	6.60	6.55	6.60	4,200
5/10/2024	-0.60 / -8.45%	7.10	7.10	6.40	6.50	6.43	6.50	90,900
5/9/2024	+0.10 / +1.43%	7.40	7.60	6.60	7.10	6.93	7.10	59,500
5/8/2024	+0.60 / +9.38%	7.00	7.00	6.90	7.00	6.98	7.00	245,900
5/7/2024	+0.50 / +8.47%	6.40	6.40	6.40	6.40	6.40	6.40	29,400
5/6/2024	+0.50 / +9.26%	5.40	5.90	5.40	5.90	5.71	5.90	43,200
5/3/2024	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	5.40	1,000
5/2/2024	-0.10 / -1.82%	5.40	5.40	5.40	5.40	5.40	5.40	1,200
4/26/2024	-0.50 / -8.33%	5.70	5.70	5.50	5.50	5.56	5.50	25,900
4/25/2024	0.00 / 0.00%	6.00	6.00	5.50	6.00	5.59	6.00	11,800
4/24/2024	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.96	6.00	7,700
4/23/2024	0.00 / 0.00%	5.90	6.00	5.50	6.00	5.73	6.00	5,000
4/22/2024	+0.50 / +9.09%	6.00	6.00	6.00	6.00	6.00	6.00	100
4/19/2024	-0.10 / -1.79%	6.00	6.00	5.20	5.50	5.35	5.50	18,200
4/17/2024	-0.60 / -9.68%	5.80	5.80	5.60	5.60	5.68	5.60	16,000
4/16/2024	+0.10 / +1.64%	6.00	6.20	6.00	6.20	6.03	6.20	1,300
4/15/2024	-0.20 / -3.17%	6.10	6.20	5.90	6.10	6.03	6.10	18,300
4/12/2024	0.00 / 0.00%	6.30	6.30	6.10	6.30	6.20	6.30	11,300
4/11/2024	+0.10 / +1.61%	6.20	6.30	6.20	6.30	6.27	6.30	2,100

<<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)