Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.40	4.95	839
7/28/2021	+0.10 / +1.89%	5.40	5.50	5.40	5.40	5.40	4.95	11,300
7/27/2021	-0.10 / -1.85%	5.30	5.50	5.30	5.30	5.41	4.86	3,700
7/26/2021	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.43	4.95	3,500
7/23/2021	0.00 / 0.00%	5.40	5.50	5.40	5.40	5.40	4.95	23,200
7/22/2021	0.00 / 0.00%	5.40	5.50	5.40	5.40	5.47	4.95	9,500
7/21/2021	-0.20 / -3.57%	5.60	5.60	5.40	5.40	5.51	4.95	32,300
7/20/2021	+0.10 / +1.82%	5.20	5.60	5.20	5.60	5.40	5.13	28,700
7/19/2021	-0.10 / -1.79%	5.50	5.50	5.30	5.50	5.38	5.04	16,000
7/16/2021	0.00 / 0.00%	5.50	5.60	5.40	5.60	5.45	5.13	67,100
7/15/2021	-0.10 / -1.75%	5.60	5.70	5.50	5.60	5.56	5.13	4,500
7/14/2021	0.00 / 0.00%	5.80	5.80	5.70	5.70	5.76	5.23	21,000
7/13/2021	0.00 / 0.00%	5.60	5.80	5.60	5.70	5.63	5.23	53,800
7/12/2021	0.00 / 0.00%	5.70	5.80	5.40	5.70	5.58	5.23	20,800
7/9/2021	-0.30 / -5.00%	6.00	6.00	5.70	5.70	5.82	5.23	23,700
7/8/2021	+0.20 / +3.45%	5.80	6.00	5.60	6.00	5.75	5.50	35,100
7/7/2021	-0.10 / -1.69%	5.70	5.80	5.70	5.80	5.77	5.32	27,200
7/6/2021	0.00 / 0.00%	6.10	6.10	5.90	5.90	5.93	5.41	41,300
7/5/2021	-0.20 / -3.28%	6.10	6.10	5.90	5.90	5.92	5.41	33,800
7/2/2021	0.00 / 0.00%	6.20	6.20	6.00	6.10	6.00	5.59	6,200
7/1/2021	+0.10 / +1.67%	6.10	6.10	5.90	6.10	5.96	5.59	49,700
6/30/2021	-0.30 / -4.76%	6.30	6.30	6.00	6.00	6.07	5.50	63,100
6/29/2021	-0.10 / -1.56%	6.20	6.30	6.10	6.30	6.18	5.78	13,100
6/28/2021	0.00 / 0.00%	6.40	6.40	6.20	6.40	6.20	5.87	41,300
6/25/2021	0.00 / 0.00%	6.40	6.40	6.20	6.40	6.25	5.87	11,200
6/24/2021	-0.10 / -1.54%	6.40	6.40	6.30	6.40	6.32	5.87	1,900
6/23/2021	0.00 / 0.00%	6.60	6.60	6.50	6.50	6.58	5.96	35,100
6/22/2021	+0.20 / +3.17%	6.40	6.60	6.30	6.50	6.47	5.96	74,800
6/21/2021	0.00 / 0.00%	6.30	6.30	6.30	6.30	6.30	5.78	50,400
6/18/2021	0.00 / 0.00%	6.30	6.30	6.20	6.30	6.29	5.78	9,800

<<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)