التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/03 |
11.04 |
11.04 |
11.58 |
10.96 |
-0.98 |
-8.15 |
25,445 |
286,601.22 |
18 |
|
2021/03/02 |
12.02 |
11.56 |
12.08 |
11.52 |
-0.68 |
-5.35 |
46,521 |
552,940.94 |
34 |
|
2021/03/01 |
12.70 |
12.20 |
12.74 |
12.16 |
-0.70 |
-5.22 |
56,312 |
702,155.52 |
42 |
|
2021/02/28 |
13.40 |
13.08 |
13.60 |
13.08 |
-1.08 |
-7.46 |
63,392 |
851,146.20 |
49 |
|
2021/02/27 |
14.48 |
13.78 |
14.74 |
13.78 |
-0.74 |
-4.86 |
95,429 |
1,354,264.74 |
76 |
|
2021/02/26 |
15.22 |
17.06 |
17.06 |
15.00 |
-0.50 |
-3.18 |
285,111 |
4,408,158.66 |
239 |
|
2021/02/25 |
15.72 |
14.78 |
15.72 |
14.76 |
-0.60 |
-3.68 |
128,223 |
1,948,629.26 |
105 |
|
2021/02/24 |
16.32 |
15.30 |
16.36 |
15.30 |
-0.58 |
-3.43 |
136,655 |
2,187,937.14 |
115 |
|
2021/02/23 |
16.90 |
15.66 |
17.98 |
15.66 |
-0.44 |
-2.54 |
278,966 |
4,826,886.44 |
238 |
|
2021/02/22 |
17.34 |
16.56 |
17.50 |
16.56 |
-1.00 |
-5.45 |
73,057 |
1,240,548.20 |
62 |
|
2021/02/21 |
18.34 |
17.60 |
18.42 |
17.60 |
-1.20 |
-6.14 |
94,551 |
1,707,191.58 |
80 |
|
2021/02/20 |
19.54 |
21.24 |
21.30 |
19.26 |
-1.38 |
-6.60 |
301,687 |
6,115,408.40 |
269 |
|
2021/02/19 |
20.92 |
19.56 |
20.92 |
19.56 |
-0.80 |
-3.68 |
59,643 |
1,192,804.88 |
51 |
|
2021/02/18 |
21.72 |
21.32 |
21.86 |
21.30 |
-1.90 |
-8.04 |
52,374 |
1,128,232.00 |
48 |
|
2021/02/17 |
23.62 |
23.22 |
24.44 |
22.98 |
-1.88 |
-7.37 |
56,468 |
1,321,827.96 |
50 |
|
2021/02/16 |
25.50 |
27.60 |
28.30 |
25.20 |
-1.60 |
-5.90 |
412,176 |
11,287,492.20 |
398 |
|
2021/02/15 |
27.10 |
28.60 |
28.60 |
25.70 |
0.75 |
2.85 |
324,059 |
8,715,898.65 |
341 |
|
2021/02/14 |
26.35 |
28.70 |
28.70 |
25.05 |
-0.20 |
-0.75 |
179,630 |
4,802,659.30 |
217 |
|
2021/02/13 |
26.55 |
23.66 |
26.60 |
23.66 |
0.35 |
1.34 |
88,460 |
2,265,609.74 |
107 |
|
2021/02/12 |
26.20 |
24.50 |
26.85 |
24.50 |
-0.95 |
-3.50 |
2,577,958 |
67,003,460.60 |
613 |
|
2021/02/11 |
27.15 |
25.55 |
27.30 |
25.55 |
-0.95 |
-3.38 |
2,122,266 |
56,578,536.60 |
491 |
|
2021/02/10 |
28.10 |
27.95 |
28.50 |
27.70 |
-2.60 |
-8.47 |
130,002 |
3,637,449.70 |
49 |
|
2021/02/09 |
30.70 |
33.20 |
33.90 |
30.25 |
-2.00 |
-6.12 |
130,937 |
4,245,888.70 |
209 |
|
2021/02/08 |
32.70 |
33.60 |
33.60 |
32.35 |
0.55 |
1.71 |
123,902 |
4,056,248.75 |
203 |
|
2021/02/07 |
32.15 |
34.70 |
34.70 |
31.50 |
0.35 |
1.10 |
116,798 |
3,790,273.25 |
196 |
|
2021/02/06 |
31.80 |
33.50 |
33.50 |
29.25 |
0.75 |
2.42 |
129,291 |
4,088,797.05 |
208 |
|
2021/02/05 |
31.05 |
31.05 |
31.45 |
30.80 |
0.45 |
1.47 |
129,046 |
4,009,738.70 |
210 |
|
2021/02/04 |
30.60 |
34.65 |
34.65 |
30.00 |
-1.10 |
-3.47 |
233,712 |
7,329,840.00 |
350 |
|
2021/02/03 |
31.70 |
28.35 |
32.10 |
28.30 |
0.35 |
1.12 |
299,591 |
8,938,201.85 |
266 |
|
2021/02/02 |
31.35 |
32.20 |
32.50 |
31.35 |
-0.50 |
-1.57 |
415,775 |
13,372,599.80 |
461 |
|