Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.02	44.42	42.73	44.35	357,782	+0.83(+1.91%)
Nov 29, 2022	43.03	43.58	42.88	43.52	289,685	+0.50(+1.15%)
Nov 28, 2022	43.32	43.53	42.87	43.03	301,223	-0.55(-1.27%)
Nov 25, 2022	43.04	43.68	43.04	43.58	109,816	+0.51(+1.19%)
Nov 23, 2022	43.22	43.49	42.84	43.07	158,098	-0.33(-0.76%)
Nov 22, 2022	42.77	43.52	42.72	43.40	263,178	+0.75(+1.75%)
Nov 21, 2022	42.61	43.01	42.51	42.65	235,219	-0.16(-0.38%)
Nov 18, 2022	43.26	43.26	42.47	42.81	680,082	+0.55(+1.30%)
Nov 17, 2022	42.50	42.87	42.03	42.26	322,572	-0.67(-1.57%)
Nov 16, 2022	43.65	43.74	42.80	42.93	418,301	-0.72(-1.65%)
Nov 15, 2022	43.90	44.71	43.60	43.65	454,479	+0.25(+0.57%)
Nov 14, 2022	43.80	44.47	43.39	43.41	294,682	-0.68(-1.55%)
Nov 11, 2022	44.25	44.81	44.01	44.09	281,180	-0.25(-0.56%)
Nov 10, 2022	43.39	44.37	43.39	44.34	381,551	+1.94(+4.58%)
Nov 09, 2022	42.67	43.02	42.28	42.39	215,304	-0.44(-1.02%)
Nov 08, 2022	42.74	43.21	42.38	42.83	282,495	+0.33(+0.78%)
Nov 07, 2022	42.57	42.73	42.10	42.50	238,982	+0.26(+0.61%)
Nov 04, 2022	41.78	42.28	41.53	42.24	323,240	+0.94(+2.27%)
Nov 03, 2022	41.49	41.61	40.91	41.31	292,149	-0.52(-1.25%)
Nov 02, 2022	42.87		41.81	41.83	443,750	-1.16(-2.69%)
Nov 01, 2022	43.01	43.45	42.97	42.98	367,654	-0.22(-0.50%)
Oct 31, 2022	42.57	43.21	42.32	43.20	337,092	+0.59(+1.38%)
Oct 28, 2022	42.10	42.66	41.57	42.61	350,134	+1.17(+2.81%)
Oct 27, 2022	41.61	42.09	41.37	41.45	285,562	+0.26(+0.62%)
Oct 26, 2022	42.38	42.38	41.16	41.19	358,553	-0.80(-1.90%)
Oct 25, 2022	41.18	42.41	40.07	41.99	489,325	+2.01(+5.02%)
Oct 24, 2022	39.88	40.34	39.63	39.98	319,822	+0.56(+1.42%)
Oct 21, 2022	38.94	39.71	38.48	39.42	575,988	+0.81(+2.11%)
Oct 20, 2022	41.07	41.26	38.32	38.61	648,496	-2.42(-5.89%)
Oct 19, 2022	41.20	41.61	40.53	41.02	302,366	-0.45(-1.07%)
Oct 18, 2022	41.85	42.46	41.02	41.47	374,855	+0.09(+0.23%)
Oct 17, 2022	41.11	41.73	41.02	41.37	356,048	+1.01(+2.51%)
Oct 14, 2022	40.92	41.41	40.26	40.36	255,780	-0.19(-0.47%)
Oct 13, 2022	38.51	40.74	38.22	40.55	292,126	+1.65(+4.24%)
Oct 12, 2022	38.89	39.47	38.41	38.90	226,636	-0.02(-0.05%)
Oct 11, 2022	38.55	39.51	38.53	38.92	370,235	+0.25(+0.64%)
Oct 10, 2022	38.83	39.26	38.57	38.67	228,499	+0.10(+0.27%)
Oct 07, 2022	38.81	38.86	38.11	38.57	327,165	-0.44(-1.12%)
Oct 06, 2022	38.94	39.20	38.76	39.00	141,659	-0.18(-0.46%)
Oct 05, 2022	38.80	39.31	38.63	39.18	254,236	-0.18(-0.46%)
Oct 04, 2022	37.89	39.36	37.89	39.36	289,145	+1.84(+4.90%)
Oct 03, 2022	37.00	37.69	36.50	37.53	302,466	+1.09(+2.99%)
Sep 30, 2022	36.62	37.17	36.37	36.44	321,989	-0.09(-0.26%)
Sep 29, 2022	37.31	37.31	36.29	36.53	356,050	-1.08(-2.87%)
Sep 28, 2022	37.58	37.93	37.18	37.61	396,430	+0.25(+0.66%)
Sep 27, 2022	38.04	38.39	37.20	37.36	385,361	-0.59(-1.55%)
Sep 26, 2022	38.18	38.59	37.87	37.95	243,203	-0.40(-1.04%)
Sep 23, 2022	38.69	38.87	37.88	38.35	238,284	-0.75(-1.91%)
Sep 22, 2022	40.06	40.06	38.86	39.10	199,443	-0.69(-1.74%)
Sep 21, 2022	40.30	40.92	39.79	39.79	275,830	-0.45(-1.11%)
Sep 20, 2022	40.06	40.37	39.84	40.23	361,357	-0.15(-0.38%)
Sep 19, 2022	39.16	40.45	39.02	40.39	284,562	+0.79(+1.99%)
Sep 16, 2022	39.56	39.68	38.93	39.60	915,234	-0.19(-0.48%)
Sep 15, 2022	38.88	40.14	38.87	39.79	279,432	+0.81(+2.07%)
Sep 14, 2022	39.15	39.30	38.57	38.98	260,129	-0.06(-0.15%)
Sep 13, 2022	39.78	39.89	38.86	39.04	283,194	-1.34(-3.31%)
Sep 12, 2022	39.84	40.59	39.84	40.38	246,910	+0.45(+1.12%)
Sep 09, 2022	39.74	40.10	39.57	39.93	323,011	+0.37(+0.93%)
Sep 08, 2022	38.92	39.79	38.66	39.56	328,641	+0.37(+0.94%)
Sep 07, 2022	38.45	39.34	38.30	39.19	239,497	+0.63(+1.62%)
Sep 06, 2022	39.38	39.56	38.36	38.57	334,599	-0.56(-1.43%)
Sep 02, 2022	39.75	40.19	38.93	39.13	417,433	-0.31(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.