Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2021	-0.50 / -6.02%	8.30	8.50	7.50	7.80	8.08	7.15	154,900
9/22/2021	+0.60 / +7.79%	7.70	8.30	7.70	8.30	8.03	7.61	249,000
9/21/2021	+0.40 / +5.48%	7.00	7.70	6.90	7.70	7.37	7.06	156,300
9/20/2021	-0.40 / -5.19%	7.80	7.80	7.20	7.30	7.38	6.69	218,100
9/17/2021	-0.50 / -6.10%	9.00	9.00	7.70	7.70	7.93	7.06	149,000
9/16/2021	+0.70 / +9.33%	8.00	8.20	7.90	8.20	8.12	7.52	385,100
9/15/2021	+0.60 / +8.70%	6.90	7.50	6.40	7.50	7.27	6.88	146,400
9/14/2021	-0.50 / -6.76%	7.60	7.80	6.90	6.90	7.28	6.33	96,100
9/13/2021	+0.40 / +5.71%	7.70	7.70	7.30	7.40	7.54	6.78	93,400
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

<<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)