Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2024	-0.20 / -2.20%	9.10	9.50	8.70	8.90	8.99	8.90	1,262,000
6/7/2024	+0.30 / +3.41%	8.90	9.10	8.40	9.10	8.62	9.10	2,304,600
6/6/2024	-0.40 / -4.35%	9.30	9.70	8.70	8.80	9.02	8.80	1,422,900
6/5/2024	+0.80 / +9.52%	8.40	9.20	8.30	9.20	8.95	9.20	2,427,200
6/4/2024	-0.90 / -9.68%	9.10	9.40	8.40	8.40	8.59	8.40	3,803,200
6/3/2024	-1.00 / -9.71%	10.50	10.60	9.30	9.30	9.42	9.30	2,742,400
5/31/2024	-0.70 / -6.36%	11.50	11.80	10.20	10.30	10.63	10.30	1,068,800
5/30/2024	+0.80 / +7.84%	9.20	11.10	9.20	11.00	9.52	11.00	5,987,000
5/29/2024	-1.10 / -9.73%	11.30	12.40	10.20	10.20	11.91	10.20	2,090,400
5/28/2024	+1.00 / +9.71%	10.60	11.30	10.60	11.30	11.25	11.30	686,800
5/27/2024	+0.90 / +9.57%	9.60	10.30	9.40	10.30	10.22	10.30	1,064,500
5/24/2024	+0.80 / +9.30%	8.60	9.40	8.60	9.40	9.21	9.40	3,043,800
5/23/2024	+0.70 / +8.86%	8.30	8.60	7.70	8.60	8.33	8.60	3,608,800
5/22/2024	+0.70 / +9.72%	7.60	7.90	7.40	7.90	7.87	7.90	4,080,900
5/21/2024	+0.60 / +9.09%	6.60	7.20	6.60	7.20	7.13	7.20	1,524,600
5/20/2024	+0.60 / +10.00%	6.00	6.60	6.00	6.60	6.46	6.60	2,020,500
5/17/2024	+0.50 / +9.09%	5.50	6.00	5.50	6.00	5.95	6.00	2,293,000
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

<<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%