Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2021	-1.90 / -5.97%	32.10	32.10	29.85	29.90	30.85	17.61	4,082,400
11/2/2021	-0.30 / -0.93%	32.80	32.80	31.65	31.80	32.19	18.73	3,043,400
11/1/2021	+1.40 / +4.56%	31.00	32.15	30.95	32.10	31.75	18.91	2,381,900
10/29/2021	-0.15 / -0.49%	30.95	30.95	30.30	30.70	30.54	18.08	1,847,100
10/28/2021	+0.20 / +0.65%	31.00	31.00	30.65	30.85	30.80	18.17	1,612,300
10/27/2021	+0.30 / +0.99%	30.30	30.90	30.05	30.65	30.61	18.05	1,836,600
10/26/2021	-0.15 / -0.49%	30.50	30.80	29.70	30.35	30.22	17.87	776,900
10/25/2021	+0.10 / +0.33%	30.80	30.95	30.35	30.50	30.64	17.96	1,201,700
10/22/2021	+1.20 / +4.11%	29.40	30.50	29.10	30.40	29.63	17.90	1,458,600
10/21/2021	+0.55 / +1.92%	29.00	29.55	28.60	29.20	28.95	17.20	742,400
10/20/2021	-0.35 / -1.21%	28.85	29.00	28.50	28.65	28.78	16.87	565,600
10/19/2021	-0.50 / -1.69%	29.50	29.50	28.85	29.00	29.06	17.08	371,300
10/18/2021	-0.50 / -1.67%	30.10	30.10	29.35	29.50	29.74	17.37	461,200
10/15/2021	+1.25 / +4.35%	28.75	30.20	28.75	30.00	29.29	17.67	1,236,600
10/14/2021	+0.05 / +0.17%	28.50	28.85	28.50	28.75	28.69	16.93	518,700
10/13/2021	0.00 / 0.00%	28.70	29.00	28.55	28.70	28.66	16.90	740,700
10/12/2021	-0.15 / -0.52%	28.90	29.10	28.60	28.70	28.82	16.90	809,400
10/11/2021	-0.15 / -0.52%	29.00	29.40	28.85	28.85	28.92	16.99	487,800
10/8/2021	-0.10 / -0.34%	29.60	29.60	28.85	29.00	29.00	17.08	568,400
10/7/2021	+0.35 / +1.22%	30.00	30.00	28.75	29.10	29.15	17.14	586,500
10/6/2021	-1.15 / -3.85%	29.90	29.90	28.50	28.75	28.86	16.93	856,100
10/5/2021	-0.90 / -2.92%	30.45	30.70	29.40	29.90	29.96	17.61	1,508,900
10/4/2021	-0.10 / -0.32%	31.00	31.05	30.45	30.80	30.78	18.14	1,502,900
10/1/2021	0.00 / 0.00%	30.90	31.00	30.50	30.90	30.86	18.20	1,336,100
9/30/2021	+0.15 / +0.49%	30.75	31.50	30.75	30.90	31.03	18.20	1,208,800
9/29/2021	-0.20 / -0.65%	30.70	31.20	30.45	30.75	30.74	18.11	1,089,200
9/28/2021	+0.40 / +1.31%	30.50	31.00	30.45	30.95	30.69	18.23	1,343,500
9/27/2021	-1.15 / -3.63%	31.80	32.00	30.55	30.55	31.25	17.99	1,396,900
9/24/2021	+0.60 / +1.93%	31.10	32.15	31.05	31.70	31.74	18.67	1,741,500
9/23/2021	-0.10 / -0.32%	31.00	31.60	30.95	31.10	31.28	18.32	1,321,000

<<Previous 30 days Next 30 days>>

CRE News

01/11	CRE: Report on overcoming the status of warned securitie
29/10	CRE: BOD resolution dated October 28, 2024
29/10	CRE: Signing agreements with Ceninvestment and Galaxy Land
11/09	CRE: Reminder of information disclosure
09/09	CRE: Receiving Decision from Can Tho Court