Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	-0.05 / -0.18%	28.80	29.50	28.40	28.45	28.82	19.31	16,547,700
5/19/2022	-0.15 / -0.52%	27.60	29.00	27.60	28.50	28.28	19.34	19,289,300
5/18/2022	-0.50 / -1.72%	29.20	29.95	28.60	28.65	29.20	19.44	24,752,200
5/17/2022	+1.85 / +6.78%	27.00	29.15	26.90	29.15	28.39	19.78	19,693,100
5/16/2022	+1.50 / +5.81%	27.40	27.60	27.20	27.30	27.54	18.53	18,681,800
5/13/2022	0.00 / 0.00%	26.00	26.60	25.05	25.80	25.91	17.51	25,072,800
5/12/2022	-1.90 / -6.86%	27.25	27.55	25.80	25.80	26.30	17.51	16,144,500
5/11/2022	-0.20 / -0.72%	28.05	28.10	27.35	27.70	27.79	18.80	6,152,600
5/10/2022	+1.05 / +3.91%	26.00	28.05	25.95	27.90	27.13	18.93	15,460,299
5/9/2022	-2.00 / -6.93%	28.45	28.50	26.85	26.85	27.33	18.22	19,479,400
5/6/2022	-2.15 / -6.94%	30.00	30.70	28.85	28.85	29.74	19.58	15,163,700
5/5/2022	-1.00 / -3.13%	32.50	32.75	30.30	31.00	31.39	21.04	10,130,600
5/4/2022	-1.55 / -4.62%	33.55	33.80	32.00	32.00	32.88	21.72	8,048,400
4/29/2022	+0.05 / +0.15%	33.50	34.20	33.15	33.55	33.56	22.77	9,311,700
4/28/2022	-0.90 / -2.62%	34.30	34.65	33.30	33.50	33.99	22.73	6,207,900
4/27/2022	-0.10 / -0.29%	34.25	34.60	33.70	34.40	34.15	23.34	5,239,300
4/26/2022	+0.95 / +2.83%	32.50	34.50	31.35	34.50	32.99	23.41	12,730,000
4/25/2022	-2.50 / -6.93%	36.00	36.25	33.55	33.55	34.32	22.77	11,146,000
4/22/2022	0.00 / 0.00%	36.50	36.65	35.00	36.05	36.07	24.46	7,077,100
4/21/2022	+0.85 / +2.41%	34.60	36.80	34.50	36.05	35.69	24.46	12,545,000
4/20/2022	+0.20 / +0.57%	34.95	36.00	34.70	35.20	35.31	23.89	10,151,300
4/19/2022	-2.50 / -6.67%	37.60	38.40	35.00	35.00	36.68	23.75	12,289,200
4/18/2022	-2.50 / -6.25%	39.30	40.00	37.20	37.50	37.98	25.45	16,501,500
4/15/2022	-2.00 / -4.76%	41.80	42.10	39.85	40.00	40.96	27.14	9,691,100
4/14/2022	-0.55 / -1.29%	42.95	42.95	41.90	42.00	42.41	28.50	5,345,500
4/13/2022	+0.75 / +1.79%	42.00	42.75	40.90	42.55	41.78	28.87	8,424,200
4/12/2022	-1.20 / -2.79%	43.10	43.40	41.60	41.80	42.23	28.37	7,028,900
4/8/2022	-1.05 / -2.38%	44.00	44.25	43.00	43.00	43.51	29.18	7,310,200
4/7/2022	-0.55 / -1.23%	44.60	45.35	44.05	44.05	44.63	29.89	9,640,400
4/6/2022	+0.30 / +0.68%	43.70	44.90	43.70	44.60	44.43	30.27	8,151,700

<<Previous 30 days Next 30 days>>

SSI News

08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade
06/11	SSI: Report affiliated person trade- Daiwa Securities Group Inc
06/11	SSI: Update new charter capital
05/11	SSI: Update charter with new charter capital