Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	+0.60 / +9.38%	6.50	7.00	6.40	7.00	6.79	6.42	217,400
9/9/2021	0.00 / 0.00%	6.40	6.60	6.40	6.40	6.40	5.87	24,100
9/8/2021	+0.20 / +3.23%	6.00	6.40	6.00	6.40	6.20	5.87	12,900
9/7/2021	-0.40 / -6.06%	6.60	6.60	6.20	6.20	6.40	5.68	47,200
9/6/2021	+0.10 / +1.54%	6.50	6.60	6.40	6.60	6.54	6.05	16,200
9/1/2021	+0.10 / +1.56%	7.00	7.00	6.30	6.50	6.45	5.96	42,500
8/31/2021	+0.50 / +8.47%	5.90	6.40	5.90	6.40	6.25	5.87	126,800
8/30/2021	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.81	5.41	12,400
8/27/2021	+0.10 / +1.72%	5.80	6.00	5.80	5.90	5.87	5.41	15,526
8/26/2021	-0.10 / -1.69%	5.80	5.80	5.80	5.80	5.80	5.32	7,300
8/25/2021	+0.10 / +1.72%	5.90	5.90	5.80	5.90	5.86	5.41	7,000
8/24/2021	-0.10 / -1.69%	6.00	6.00	5.80	5.80	5.91	5.32	4,400
8/23/2021	+0.10 / +1.72%	5.70	5.90	5.60	5.90	5.64	5.41	3,900
8/20/2021	-0.10 / -1.69%	5.80	6.00	5.70	5.80	5.80	5.32	21,200
8/19/2021	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.93	5.41	10,800
8/18/2021	0.00 / 0.00%	5.80	6.00	5.80	5.90	5.87	5.41	4,600
8/17/2021	-0.10 / -1.67%	5.90	6.10	5.90	5.90	6.00	5.41	44,200
8/16/2021	0.00 / 0.00%	5.80	6.00	5.80	6.00	5.80	5.50	400
8/13/2021	0.00 / 0.00%	5.80	6.00	5.70	6.00	5.81	5.50	3,100
8/12/2021	+0.30 / +5.26%	5.70	6.00	5.70	6.00	5.87	5.50	37,800
8/11/2021	-0.10 / -1.72%	5.70	5.70	5.60	5.70	5.66	5.23	9,900
8/10/2021	0.00 / 0.00%	5.80	5.80	5.60	5.80	5.66	5.32	7,600
8/9/2021	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.70	5.32	1,600
8/6/2021	-0.20 / -3.39%	5.80	5.90	5.70	5.70	5.85	5.23	4,100
8/5/2021	+0.30 / +5.36%	5.60	5.90	5.60	5.90	5.77	5.41	21,500
8/4/2021	+0.10 / +1.82%	5.50	5.70	5.50	5.60	5.56	5.13	38,300
8/3/2021	0.00 / 0.00%	5.50	5.50	5.30	5.50	5.30	5.04	2,100
8/2/2021	+0.10 / +1.85%	5.50	5.50	5.50	5.50	5.50	5.04	3,900
7/30/2021	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.50	4.95	1,800
7/29/2021	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.40	4.95	839

<<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)