Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/2/2024	+0.40 / +5.56%	7.10	7.90	6.80	7.60	7.27	7.60	1,285,400
8/1/2024	-0.50 / -6.49%	7.70	7.80	7.00	7.20	7.17	7.20	2,036,500
7/31/2024	-0.50 / -6.10%	8.20	8.40	7.70	7.70	7.91	7.70	651,500
7/30/2024	+0.70 / +9.33%	7.50	8.20	7.40	8.20	8.00	8.20	2,664,800
7/29/2024	+0.20 / +2.74%	7.30	7.50	7.20	7.50	7.33	7.50	706,200
7/26/2024	+0.20 / +2.82%	7.10	7.40	7.10	7.30	7.26	7.30	423,600
7/25/2024	0.00 / 0.00%	7.00	7.20	7.00	7.10	7.09	7.10	471,300
7/24/2024	+0.10 / +1.43%	7.00	7.20	6.70	7.10	6.92	7.10	745,700
7/23/2024	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.08	7.00	384,800

<<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	578,000	6.10	3.39%
AGG	324,200	15.55	-0.96%
ASM	607,900	8.84	0.68%
BCR	8,650,800	5.50	-1.79%
BII	123,500	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%