Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2024	-0.10 / -1.79%	5.60	5.90	5.40	5.50	5.52	5.50	877,100
5/15/2024	+0.50 / +9.80%	5.60	5.60	5.50	5.60	5.59	5.60	3,984,200
5/14/2024	+0.40 / +8.51%	5.10	5.10	5.10	5.10	5.10	5.10	181,300
5/13/2024	+0.40 / +9.30%	4.40	4.70	4.40	4.70	4.70	4.70	465,200
5/10/2024	-0.20 / -4.44%	4.40	4.60	4.30	4.30	4.42	4.30	502,400
5/9/2024	+0.40 / +9.76%	4.20	4.50	4.20	4.50	4.33	4.50	1,002,400
5/8/2024	-0.10 / -2.38%	4.20	4.30	4.10	4.10	4.19	4.10	186,700
5/7/2024	0.00 / 0.00%	4.20	4.20	4.10	4.20	4.15	4.20	279,600
5/6/2024	+0.10 / +2.44%	4.10	4.20	4.00	4.20	4.11	4.20	206,500
5/3/2024	0.00 / 0.00%	4.10	4.20	4.00	4.10	4.09	4.10	67,300
5/2/2024	0.00 / 0.00%	4.00	4.10	4.00	4.10	4.10	4.10	125,700
4/26/2024	0.00 / 0.00%	4.10	4.20	4.10	4.10	4.10	4.10	178,600
4/25/2024	0.00 / 0.00%	4.10	4.10	3.90	4.10	4.00	4.10	143,300
4/24/2024	+0.20 / +5.13%	3.90	4.10	3.90	4.10	4.05	4.10	229,600
4/23/2024	-0.10 / -2.50%	4.00	4.30	3.90	3.90	4.06	3.90	413,700
4/22/2024	+0.30 / +8.11%	3.80	4.00	3.70	4.00	3.98	4.00	193,900
4/19/2024	-0.30 / -7.50%	4.00	4.00	3.70	3.70	3.81	3.70	364,700
4/17/2024	0.00 / 0.00%	4.00	4.00	3.90	4.00	3.97	4.00	243,500
4/16/2024	-0.20 / -4.76%	4.20	4.30	3.90	4.00	4.03	4.00	394,900
4/15/2024	-0.30 / -6.67%	4.50	4.50	4.10	4.20	4.21	4.20	990,800
4/12/2024	-0.10 / -2.17%	4.60	4.60	4.50	4.50	4.53	4.50	162,400
4/11/2024	-0.10 / -2.13%	4.70	4.70	4.50	4.60	4.59	4.60	153,700
4/10/2024	+0.10 / +2.17%	4.60	4.70	4.50	4.70	4.58	4.70	154,300
4/9/2024	-0.10 / -2.13%	4.70	4.80	4.30	4.60	4.54	4.60	724,100
4/8/2024	-0.20 / -4.08%	5.00	5.00	4.70	4.70	4.84	4.70	270,900
4/5/2024	-0.20 / -3.92%	5.10	5.10	4.90	4.90	4.96	4.90	371,300
4/4/2024	-0.10 / -1.92%	5.10	5.10	5.00	5.10	5.05	5.10	241,600
4/3/2024	+0.10 / +1.96%	5.10	5.20	5.00	5.20	5.07	5.20	421,900
4/2/2024	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.11	5.10	272,400
4/1/2024	0.00 / 0.00%	5.10	5.30	5.10	5.20	5.14	5.20	100,300

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
ASM	466,600	8.63	0.23%
BCR	1,911,200	4.80	0.00%
BII	460,500	0.60	0.00%
BVL	1,500	9.60	-2.04%
C21	0	16.70	0.00%
CCI	8,600	23.40	3.08%