Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2022	+0.70 / +2.83%	24.30	25.40	23.80	25.40	24.59	19.08	32,624,700
8/22/2022	-0.45 / -1.79%	25.15	25.35	24.60	24.70	24.97	18.55	16,747,900
8/19/2022	+0.05 / +0.20%	25.10	25.45	24.90	25.15	25.20	18.89	15,752,800
8/18/2022	+0.55 / +2.24%	24.30	25.50	24.30	25.10	25.04	18.85	28,626,400
8/17/2022	-0.05 / -0.20%	24.80	25.15	24.50	24.55	24.75	18.44	21,410,600
8/16/2022	-0.15 / -0.61%	24.75	25.00	24.45	24.60	24.65	18.48	11,764,700
8/15/2022	-0.15 / -0.60%	25.15	25.30	24.60	24.75	24.97	18.59	14,575,600
8/12/2022	+0.50 / +2.05%	24.35	24.90	24.05	24.90	24.52	18.70	17,378,600
8/11/2022	-0.15 / -0.61%	24.85	25.20	23.80	24.40	24.62	18.33	28,045,800
8/10/2022	-0.25 / -1.01%	24.55	25.00	24.45	24.55	24.64	18.44	14,584,500
8/9/2022	+0.15 / +0.61%	24.70	24.95	24.35	24.80	24.65	18.63	15,149,200
8/8/2022	-0.15 / -0.60%	25.15	25.35	24.35	24.65	24.82	18.51	21,251,600
8/5/2022	+1.25 / +5.31%	23.35	25.10	23.25	24.80	24.04	18.63	28,994,000
8/4/2022	0.00 / 0.00%	23.80	23.90	23.00	23.55	23.46	17.69	20,941,700
8/3/2022	+0.35 / +1.51%	22.90	23.70	22.85	23.55	23.23	17.69	22,933,000
8/2/2022	+0.40 / +1.75%	23.00	23.65	22.90	23.20	23.25	17.43	35,526,300
8/1/2022	+1.45 / +6.79%	21.35	22.80	21.35	22.80	22.34	17.13	29,169,900
7/29/2022	+0.20 / +0.95%	21.30	21.65	21.05	21.35	21.39	16.04	20,992,200
7/28/2022	+0.75 / +3.68%	20.90	21.35	20.70	21.15	21.02	15.89	19,618,100
7/27/2022	+0.15 / +0.74%	20.00	20.40	19.80	20.40	20.09	15.32	17,854,700
7/26/2022	-0.20 / -0.98%	20.55	20.70	20.10	20.25	20.41	15.21	16,657,400
7/25/2022	-0.45 / -2.15%	20.70	21.05	20.30	20.45	20.58	15.36	18,447,100
7/22/2022	-0.40 / -1.88%	21.30	21.50	20.90	20.90	21.21	15.70	17,909,200
7/21/2022	0.00 / 0.00%	21.20	21.60	21.10	21.30	21.31	16.00	15,996,768
7/20/2022	+0.65 / +3.15%	21.00	21.60	20.90	21.30	21.25	16.00	22,492,300
7/19/2022	-0.25 / -1.20%	20.65	20.90	20.10	20.65	20.53	15.51	20,202,100
7/18/2022	-0.20 / -0.95%	21.30	21.40	20.70	20.90	21.04	15.70	18,121,400
7/15/2022	-0.40 / -1.86%	21.60	21.75	21.10	21.10	21.42	15.85	16,777,600
7/14/2022	+0.80 / +3.86%	20.50	21.95	20.35	21.50	21.03	16.15	23,495,100
7/13/2022	-0.20 / -0.96%	20.90	21.10	20.30	20.70	20.83	15.55	17,889,400

<<Previous 30 days Next 30 days>>

SSI News

25/11	SSI: Report affiliated person trade
25/11	SSI: Reult of share public offering
25/11	SSI: Receiving Decision on administrative penalties for tax violations
25/11	SSI: Change of outstanding voting shares
25/11	SSI: Approval for the result of share public offering