Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2024	-0.20 / -3.92%	5.20	5.20	4.80	4.90	4.99	4.90	106,900
8/2/2024	-0.10 / -1.92%	5.00	5.20	5.00	5.10	5.05	5.10	87,000
8/1/2024	-0.10 / -1.89%	5.40	5.40	5.20	5.20	5.30	5.20	69,700
7/31/2024	0.00 / 0.00%	5.40	5.50	5.30	5.30	5.37	5.30	23,900
7/30/2024	-0.20 / -3.64%	5.50	5.50	5.30	5.30	5.36	5.30	43,100
7/29/2024	-0.10 / -1.79%	5.60	5.60	5.40	5.50	5.50	5.50	124,600
7/26/2024	0.00 / 0.00%	5.70	5.70	5.50	5.60	5.55	5.60	81,700
7/25/2024	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.59	5.60	35,700
7/24/2024	-0.10 / -1.72%	5.80	5.80	5.40	5.70	5.56	5.70	67,500
7/23/2024	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.86	5.80	76,000
7/22/2024	-0.20 / -3.23%	6.00	6.10	5.90	6.00	5.97	6.00	90,700
7/19/2024	-0.10 / -1.59%	6.20	6.40	6.10	6.20	6.17	6.20	52,100
7/18/2024	+0.10 / +1.61%	6.20	6.30	6.00	6.30	6.13	6.30	68,400
7/17/2024	-0.40 / -6.06%	6.60	6.60	6.10	6.20	6.36	6.20	80,500
7/16/2024	0.00 / 0.00%	6.60	6.60	6.30	6.60	6.38	6.60	146,800
7/15/2024	+0.10 / +1.54%	6.60	6.70	6.50	6.60	6.52	6.60	47,200
7/12/2024	-0.20 / -2.99%	6.60	6.70	6.50	6.50	6.58	6.50	43,800
7/11/2024	+0.20 / +3.08%	6.50	6.70	6.50	6.70	6.60	6.70	49,100
7/10/2024	-0.10 / -1.52%	6.70	6.80	6.50	6.50	6.66	6.50	57,900
7/9/2024	-0.10 / -1.49%	6.70	6.70	6.50	6.60	6.58	6.60	79,900
7/8/2024	0.00 / 0.00%	6.80	6.80	6.50	6.70	6.64	6.70	63,200
7/5/2024	-0.20 / -2.90%	7.00	7.00	6.70	6.70	6.82	6.70	63,100
7/4/2024	0.00 / 0.00%	7.00	7.00	6.70	6.90	6.80	6.90	130,800
7/3/2024	+0.20 / +2.99%	6.70	7.10	6.70	6.90	6.95	6.90	144,300
7/2/2024	+0.20 / +3.08%	6.50	6.70	6.50	6.70	6.63	6.70	94,700
7/1/2024	-0.30 / -4.41%	6.80	6.80	6.30	6.50	6.49	6.50	229,700
6/28/2024	-0.40 / -5.56%	7.20	7.40	6.80	6.80	6.91	6.80	159,600
6/27/2024	-0.20 / -2.70%	7.50	7.50	7.10	7.20	7.20	7.20	115,000
6/26/2024	+0.10 / +1.37%	7.60	7.80	7.30	7.40	7.53	7.40	97,400
6/25/2024	-0.80 / -9.88%	8.20	8.20	7.30	7.30	7.45	7.30	317,500

<<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)