Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2022	-0.30 / -3.66%	8.20	8.30	7.70	7.90	8.00	7.90	16,881,300
11/3/2022	0.00 / 0.00%	8.20	8.40	8.00	8.20	8.24	8.20	10,470,500
11/2/2022	0.00 / 0.00%	8.20	8.50	8.10	8.20	8.30	8.20	10,326,700
11/1/2022	+0.50 / +6.49%	7.70	8.40	7.70	8.20	8.08	8.20	18,191,100
10/31/2022	0.00 / 0.00%	7.70	8.00	7.20	7.70	7.59	7.70	12,026,600
10/28/2022	0.00 / 0.00%	7.90	8.10	7.70	7.70	7.90	7.70	8,243,300
10/27/2022	+0.70 / +10.00%	6.30	7.70	6.30	7.70	7.45	7.70	12,438,400
10/26/2022	-0.10 / -1.41%	7.00	7.40	6.90	7.00	7.09	7.00	3,775,100
10/25/2022	+0.20 / +2.90%	6.70	7.50	6.40	7.10	6.90	7.10	13,281,600
10/24/2022	-0.70 / -9.21%	6.90	7.90	6.90	6.90	7.10	6.90	21,315,686
10/21/2022	-0.80 / -9.52%	8.30	8.40	7.60	7.60	7.80	7.60	16,404,100
10/20/2022	-0.10 / -1.18%	8.50	8.50	8.30	8.40	8.41	8.40	3,785,200
10/19/2022	-0.10 / -1.16%	8.70	8.80	8.50	8.50	8.60	8.50	5,283,450
10/18/2022	+0.10 / +1.18%	8.60	8.90	8.50	8.60	8.74	8.60	8,626,600
10/17/2022	-0.30 / -3.41%	8.80	8.80	8.30	8.50	8.52	8.50	6,619,700
10/14/2022	+0.40 / +4.76%	8.50	9.10	8.50	8.80	8.78	8.80	14,071,400
10/13/2022	+0.10 / +1.20%	8.40	8.60	8.20	8.40	8.35	8.40	7,863,900
10/12/2022	+0.50 / +6.41%	7.70	8.50	7.60	8.30	8.19	8.30	9,280,400
10/11/2022	-0.80 / -9.30%	8.40	8.70	7.80	7.80	8.07	7.80	12,306,200
10/10/2022	+0.20 / +2.38%	8.30	8.90	7.90	8.60	8.53	8.60	10,076,100
10/7/2022	-0.30 / -3.45%	8.50	8.70	8.00	8.40	8.28	8.40	12,649,500
10/6/2022	-0.70 / -7.45%	9.30	9.60	8.60	8.70	9.04	8.70	7,783,900
10/5/2022	+0.30 / +3.30%	9.20	9.70	9.10	9.40	9.45	9.40	6,057,800
10/4/2022	-0.40 / -4.21%	9.40	9.90	9.10	9.10	9.48	9.10	8,860,100
10/3/2022	-1.00 / -9.52%	9.50	10.50	9.50	9.50	9.93	9.50	10,658,800
9/30/2022	+0.20 / +1.94%	10.10	10.50	9.70	10.50	10.13	10.50	11,872,400
9/29/2022	-0.10 / -0.96%	10.60	10.70	10.30	10.30	10.50	10.30	7,952,100
9/28/2022	+0.10 / +0.97%	10.30	10.70	10.10	10.40	10.41	10.40	12,994,900
9/27/2022	-0.10 / -0.96%	10.30	10.60	10.30	10.30	10.44	10.30	5,646,200
9/26/2022	-0.80 / -7.14%	11.20	11.20	10.20	10.40	10.60	10.40	11,114,300

<<Previous 30 days Next 30 days>>

SHS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	SHS: Accepted as a trading member of VNX
31/03	SHS: Notice of public offering of shares
31/03	SHS: Approved the plan for share public offering
25/03	SHS: Announcement of public offering certificate