التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/01 |
15.50 |
14.90 |
15.50 |
14.70 |
0.70 |
4.73 |
4,847,408 |
73,434,442.12 |
421 |
|
2021/02/28 |
14.80 |
12.76 |
14.82 |
12.70 |
0.72 |
5.11 |
86,291,923 |
1,108,212,059.66 |
525 |
|
2021/02/27 |
14.08 |
14.02 |
14.10 |
14.02 |
0.08 |
0.57 |
402,804 |
5,657,293.88 |
301 |
|
2021/02/26 |
14.00 |
15.92 |
15.92 |
14.00 |
-0.50 |
-3.45 |
4,010,989 |
57,736,415.36 |
367 |
|
2021/02/25 |
14.50 |
15.00 |
15.00 |
14.50 |
-0.50 |
-3.33 |
3,439,675 |
50,699,607.18 |
363 |
|
2021/02/24 |
15.00 |
13.38 |
15.00 |
13.30 |
0.50 |
3.45 |
91,224,820 |
1,231,655,289.66 |
465 |
|
2021/02/23 |
14.50 |
13.14 |
14.50 |
13.14 |
0.06 |
0.42 |
441,488 |
6,371,869.38 |
274 |
|
2021/02/22 |
14.44 |
14.06 |
14.50 |
14.02 |
0.34 |
2.41 |
4,828,451 |
68,848,924.58 |
392 |
|
2021/02/21 |
14.10 |
14.20 |
14.24 |
14.06 |
0.00 |
0.00 |
962,604 |
13,614,762.82 |
342 |
|
2021/02/20 |
14.10 |
14.14 |
14.26 |
13.84 |
0.02 |
0.14 |
373,288 |
5,267,553.18 |
263 |
|
2021/02/19 |
14.08 |
14.34 |
15.00 |
13.20 |
-0.32 |
-2.22 |
115,351,990 |
1,536,017,969.64 |
530 |
|
2021/02/18 |
14.40 |
14.40 |
14.40 |
14.30 |
-0.10 |
-0.69 |
989,099 |
14,220,155.10 |
236 |
|
2021/02/17 |
14.50 |
14.90 |
14.94 |
14.20 |
-0.60 |
-3.97 |
4,371,034 |
63,338,681.34 |
326 |
|
2021/02/16 |
15.10 |
14.98 |
15.10 |
14.80 |
0.14 |
0.94 |
1,191,340 |
17,844,458.80 |
330 |
|
2021/02/15 |
14.96 |
15.00 |
15.00 |
14.60 |
0.26 |
1.77 |
4,282,906 |
63,320,376.16 |
251 |
|
2021/02/14 |
14.70 |
14.30 |
15.90 |
14.30 |
0.06 |
0.41 |
47,841,132 |
727,962,681.74 |
148 |
|
2021/02/13 |
14.64 |
13.70 |
14.64 |
13.16 |
0.10 |
0.69 |
120,620,650 |
1,599,769,688.40 |
156 |
|
2021/02/12 |
14.54 |
13.50 |
14.54 |
13.50 |
0.52 |
3.71 |
5,772,849 |
81,547,445.22 |
636 |
|
2021/02/11 |
14.02 |
13.90 |
14.30 |
13.80 |
-0.10 |
-0.71 |
3,842,694 |
54,127,942.64 |
583 |
|
2021/02/10 |
14.12 |
14.30 |
15.94 |
14.10 |
-0.38 |
-2.62 |
13,492,925 |
205,820,076.06 |
173 |
|
2021/02/09 |
14.50 |
14.14 |
14.50 |
14.14 |
0.68 |
4.92 |
4,301,746 |
61,883,640.54 |
37 |
|
2021/02/08 |
13.82 |
13.90 |
15.28 |
13.82 |
-0.08 |
-0.58 |
18,762,957 |
273,364,744.90 |
30 |
|
2021/02/07 |
13.90 |
13.50 |
13.90 |
12.00 |
1.26 |
9.97 |
131,665,961 |
1,638,432,212.92 |
98 |
|
2021/02/06 |
12.64 |
12.64 |
12.64 |
11.00 |
1.14 |
9.91 |
199,905,069 |
2,479,208,550.98 |
21 |
|
2021/02/05 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
|
2021/02/04 |
11.50 |
12.28 |
13.92 |
11.50 |
-1.16 |
-9.16 |
25,508,669 |
314,294,300.94 |
171 |
|
2021/02/03 |
12.66 |
12.64 |
12.66 |
12.64 |
-1.36 |
-9.70 |
824,379 |
10,425,547.06 |
6 |
|
2021/02/02 |
14.02 |
14.14 |
14.40 |
13.98 |
-0.14 |
-0.99 |
2,163,093 |
30,348,487.56 |
126 |
|
2021/02/01 |
14.16 |
14.20 |
14.36 |
13.86 |
0.12 |
0.85 |
48,877 |
690,353.66 |
41 |
|
2021/01/31 |
14.04 |
14.16 |
14.24 |
13.88 |
0.06 |
0.43 |
58,220 |
818,316.60 |
50 |
|