التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/03 |
15.96 |
15.86 |
16.34 |
15.86 |
-1.56 |
-8.90 |
87,706 |
1,413,569.48 |
74 |
|
2021/03/02 |
17.52 |
16.30 |
17.52 |
16.30 |
-0.56 |
-3.10 |
125,204 |
2,117,368.10 |
106 |
|
2021/03/01 |
18.08 |
17.08 |
18.08 |
17.08 |
-0.84 |
-4.44 |
110,538 |
1,950,477.32 |
95 |
|
2021/02/28 |
18.92 |
17.88 |
18.92 |
17.86 |
-0.86 |
-4.35 |
98,853 |
1,813,011.94 |
85 |
|
2021/02/27 |
19.78 |
19.08 |
19.82 |
18.98 |
-1.26 |
-5.99 |
101,877 |
1,972,880.88 |
89 |
|
2021/02/26 |
21.04 |
22.98 |
22.98 |
20.44 |
-0.04 |
-0.19 |
404,814 |
8,458,920.10 |
370 |
|
2021/02/25 |
21.08 |
19.70 |
21.08 |
19.70 |
-0.76 |
-3.48 |
171,931 |
3,540,311.30 |
153 |
|
2021/02/24 |
21.84 |
19.98 |
21.84 |
19.98 |
-0.34 |
-1.53 |
201,582 |
4,267,005.18 |
183 |
|
2021/02/23 |
22.18 |
20.96 |
23.18 |
20.68 |
-0.50 |
-2.20 |
328,003 |
7,383,079.38 |
305 |
|
2021/02/22 |
22.68 |
21.90 |
22.68 |
21.86 |
-1.48 |
-6.13 |
105,317 |
2,348,433.20 |
93 |
|
2021/02/21 |
24.16 |
23.30 |
24.46 |
23.22 |
-1.59 |
-6.17 |
144,115 |
3,458,757.10 |
133 |
|
2021/02/20 |
25.75 |
27.90 |
28.55 |
25.35 |
-1.65 |
-6.02 |
410,191 |
11,039,477.20 |
398 |
|
2021/02/19 |
27.40 |
25.30 |
27.40 |
25.20 |
-0.55 |
-1.97 |
100,520 |
2,590,886.00 |
94 |
|
2021/02/18 |
27.95 |
26.40 |
28.00 |
26.40 |
-1.30 |
-4.44 |
113,329 |
3,090,788.30 |
106 |
|
2021/02/17 |
29.25 |
27.85 |
29.25 |
27.80 |
-1.50 |
-4.88 |
86,675 |
2,447,319.30 |
83 |
|
2021/02/16 |
30.75 |
32.60 |
32.60 |
29.65 |
-0.85 |
-2.69 |
450,720 |
14,364,601.20 |
451 |
|
2021/02/15 |
31.60 |
27.95 |
31.95 |
27.95 |
0.60 |
1.94 |
375,272 |
11,816,824.00 |
429 |
|
2021/02/14 |
31.00 |
29.05 |
31.65 |
29.05 |
0.15 |
0.49 |
198,942 |
6,134,809.90 |
266 |
|
2021/02/13 |
30.85 |
28.10 |
31.50 |
28.10 |
-0.30 |
-0.96 |
133,481 |
4,098,537.10 |
177 |
|
2021/02/12 |
31.15 |
28.55 |
31.30 |
28.55 |
-0.50 |
-1.58 |
2,691,975 |
81,927,993.75 |
639 |
|
2021/02/11 |
31.65 |
29.60 |
32.00 |
29.60 |
-1.05 |
-3.21 |
2,163,393 |
68,044,934.25 |
522 |
|
2021/02/10 |
32.70 |
31.90 |
33.35 |
31.90 |
-2.60 |
-7.37 |
262,894 |
8,572,879.05 |
97 |
|
2021/02/09 |
35.30 |
38.55 |
38.75 |
34.90 |
-2.65 |
-6.98 |
151,795 |
5,709,934.25 |
260 |
|
2021/02/08 |
37.95 |
40.85 |
40.85 |
37.00 |
0.75 |
2.02 |
158,106 |
5,956,494.70 |
281 |
|
2021/02/07 |
37.20 |
36.75 |
39.20 |
36.75 |
0.70 |
1.92 |
154,261 |
5,749,434.25 |
269 |
|
2021/02/06 |
36.50 |
37.95 |
37.95 |
35.60 |
0.95 |
2.67 |
143,532 |
5,202,985.80 |
248 |
|
2021/02/05 |
35.55 |
35.35 |
35.75 |
34.75 |
0.85 |
2.45 |
171,480 |
6,061,217.65 |
292 |
|
2021/02/04 |
34.70 |
33.15 |
39.20 |
33.15 |
-1.60 |
-4.41 |
258,554 |
9,306,554.15 |
397 |
|
2021/02/03 |
36.30 |
32.80 |
36.50 |
32.80 |
0.30 |
0.83 |
389,380 |
13,300,159.25 |
309 |
|
2021/02/02 |
36.00 |
35.60 |
36.30 |
35.00 |
0.35 |
0.98 |
1,396,974 |
50,168,933.65 |
505 |
|