Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2024	+0.50 / +6.10%	8.20	8.70	8.10	8.70	8.42	8.70	818,000
9/16/2024	0.00 / 0.00%	8.20	8.50	8.00	8.20	8.24	8.20	807,600
9/13/2024	+0.30 / +3.80%	7.80	8.20	7.70	8.20	7.94	8.20	815,500
9/12/2024	+0.20 / +2.60%	7.80	7.90	7.60	7.90	7.75	7.90	520,700
9/11/2024	-0.20 / -2.53%	7.90	8.00	7.50	7.70	7.70	7.70	790,400
9/10/2024	-0.30 / -3.66%	8.30	8.40	7.60	7.90	7.85	7.90	1,862,000
9/9/2024	-0.20 / -2.38%	8.40	8.40	8.10	8.20	8.20	8.20	275,700
9/6/2024	+0.10 / +1.20%	8.20	8.40	8.00	8.40	8.16	8.40	687,300
9/5/2024	-0.30 / -3.49%	8.50	8.80	8.00	8.30	8.35	8.30	1,371,900
9/4/2024	-0.20 / -2.27%	8.80	8.80	8.40	8.60	8.56	8.60	1,000,800
8/30/2024	-0.20 / -2.22%	9.00	9.00	8.80	8.80	8.84	8.80	597,500
8/29/2024	+0.30 / +3.45%	8.70	9.40	8.70	9.00	9.12	9.00	1,489,200
8/28/2024	+0.10 / +1.16%	8.60	8.80	8.40	8.70	8.56	8.70	869,600
8/27/2024	+0.10 / +1.18%	8.50	8.80	8.40	8.60	8.60	8.60	894,200
8/26/2024	-0.30 / -3.41%	8.80	9.10	8.40	8.50	8.64	8.50	1,257,500
8/23/2024	+0.30 / +3.53%	8.70	9.30	8.70	8.80	9.12	8.80	3,284,100
8/22/2024	+0.70 / +8.97%	7.80	8.50	7.70	8.50	8.28	8.50	2,210,000
8/21/2024	-0.10 / -1.27%	8.00	8.10	7.60	7.80	7.78	7.80	576,900
8/20/2024	+0.50 / +6.76%	7.50	8.00	7.30	7.90	7.70	7.90	1,361,900
8/19/2024	-0.20 / -2.63%	7.60	7.80	7.40	7.40	7.47	7.40	590,600
8/16/2024	+0.40 / +5.56%	7.20	7.80	7.20	7.60	7.52	7.60	1,047,400
8/15/2024	-0.10 / -1.37%	7.30	7.30	7.10	7.20	7.20	7.20	430,300
8/14/2024	-0.10 / -1.35%	7.50	7.50	7.30	7.30	7.32	7.30	521,600
8/13/2024	+0.10 / +1.37%	7.20	7.50	7.20	7.40	7.35	7.40	507,800
8/12/2024	-0.10 / -1.35%	7.40	7.40	7.20	7.30	7.28	7.30	227,600
8/9/2024	+0.10 / +1.37%	7.30	7.50	7.30	7.40	7.40	7.40	503,600
8/8/2024	-0.10 / -1.35%	7.40	7.40	7.10	7.30	7.26	7.30	818,800
8/7/2024	-0.10 / -1.33%	7.60	7.60	7.30	7.40	7.42	7.40	761,400
8/6/2024	+0.40 / +5.63%	7.10	7.50	7.00	7.50	7.34	7.50	1,064,300
8/5/2024	-0.50 / -6.58%	7.30	7.70	7.00	7.10	7.28	7.10	1,142,500

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%