Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2024	-0.06 / -1.21%	4.97	4.97	4.90	4.91	4.92	4.91	84,000
7/5/2024	-0.03 / -0.60%	4.90	5.00	4.90	4.97	4.93	4.97	83,200
7/4/2024	+0.07 / +1.42%	4.92	5.00	4.92	5.00	4.97	5.00	46,000
7/3/2024	-0.09 / -1.79%	5.02	5.03	4.85	4.93	4.92	4.93	112,400
7/2/2024	+0.11 / +2.24%	4.95	5.02	4.93	5.02	4.98	5.02	63,800
7/1/2024	-0.24 / -4.66%	5.15	5.20	4.79	4.91	4.85	4.91	673,300
6/28/2024	+0.08 / +1.58%	5.41	5.41	5.15	5.15	5.26	5.15	233,700
6/27/2024	-0.11 / -2.12%	5.18	5.22	5.05	5.07	5.10	5.07	161,200
6/26/2024	-0.10 / -1.89%	5.21	5.24	5.13	5.18	5.17	5.18	312,300
6/25/2024	+0.08 / +1.54%	5.20	5.35	5.13	5.28	5.28	5.28	118,300
6/24/2024	-0.17 / -3.17%	5.25	5.37	5.20	5.20	5.23	5.20	229,500
6/21/2024	+0.01 / +0.19%	5.27	5.40	5.20	5.37	5.28	5.37	330,100
6/20/2024	-0.05 / -0.92%	5.40	5.43	5.25	5.36	5.34	5.36	5,041,900
6/19/2024	+0.06 / +1.12%	5.36	5.50	5.25	5.41	5.34	5.41	220,900
6/18/2024	+0.05 / +0.94%	5.32	5.46	5.30	5.35	5.36	5.35	108,300
6/17/2024	-0.10 / -1.85%	5.42	5.42	5.29	5.30	5.32	5.30	419,200
6/14/2024	-0.25 / -4.42%	5.42	5.68	5.40	5.40	5.53	5.40	2,178,200
6/13/2024	-0.04 / -0.70%	5.69	5.78	5.56	5.65	5.60	5.65	1,555,500
6/12/2024	+0.36 / +6.75%	5.16	5.69	5.16	5.69	5.42	5.69	2,078,900
6/11/2024	-0.14 / -2.56%	5.49	5.49	5.32	5.33	5.35	5.33	360,200
6/10/2024	-0.06 / -1.08%	5.53	5.63	5.45	5.47	5.53	5.47	273,900
6/7/2024	-0.22 / -3.83%	5.70	5.74	5.48	5.53	5.57	5.53	405,300
6/6/2024	+0.16 / +2.86%	5.98	5.98	5.69	5.75	5.86	5.75	1,092,400
6/5/2024	+0.36 / +6.88%	5.21	5.59	5.21	5.59	5.36	5.59	1,403,100
6/4/2024	-0.07 / -1.32%	5.30	5.30	5.16	5.23	5.20	5.23	181,100
6/3/2024	-0.01 / -0.19%	5.39	5.39	5.28	5.30	5.30	5.30	107,000
5/31/2024	+0.06 / +1.14%	5.29	5.39	5.26	5.31	5.34	5.31	136,800
5/30/2024	+0.11 / +2.14%	5.15	5.25	5.14	5.25	5.17	5.25	166,300
5/29/2024	0.00 / 0.00%	5.14	5.17	5.12	5.14	5.15	5.14	153,100
5/28/2024	+0.02 / +0.39%	5.12	5.20	5.12	5.14	5.15	5.14	69,700

<<Previous 30 days Next 30 days>>

RDP News

13/02	RDP: Reminder of information disclosure (2nd)
11/02	RDP: Change in personnel
07/02	RDP: Reminder of information disclosure
06/02	RDP: Change of Authorized person for information disclosure
05/02	RDP: Receiving an Announcement from Court

More News

Related Companies

	Volume	Price	Change
AAA	2,690,900	8.86	1.37%
ABS	620,400	4.90	1.45%
APC	1,300	7.20	0.00%
APH	329,300	7.31	0.14%
APP	800	6.90	1.47%
BMP	184,100	117.70	-0.76%
BRC	15,600	14.30	0.00%
BRR	5,600	24.40	2.52%
CSV	2,624,100	43.85	0.11%