التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/07 |
20.14 |
18.18 |
20.38 |
18.18 |
-0.04 |
-0.20 |
239,054 |
4,707,262.70 |
213 |
|
2021/03/06 |
20.18 |
18.44 |
20.18 |
18.44 |
-0.28 |
-1.37 |
185,407 |
3,595,394.74 |
163 |
|
2021/03/05 |
20.46 |
19.56 |
20.46 |
19.36 |
-1.02 |
-4.75 |
98,972 |
1,967,628.48 |
87 |
|
2021/03/04 |
21.48 |
20.64 |
21.66 |
20.64 |
-1.36 |
-5.95 |
100,594 |
2,127,336.54 |
90 |
|
2021/03/03 |
22.84 |
22.54 |
23.36 |
22.44 |
-2.02 |
-8.13 |
85,027 |
1,939,361.90 |
78 |
|
2021/03/02 |
24.86 |
23.24 |
24.86 |
23.24 |
-0.94 |
-3.64 |
155,658 |
3,767,194.50 |
148 |
|
2021/03/01 |
25.80 |
24.48 |
25.80 |
24.48 |
-1.30 |
-4.80 |
115,377 |
2,905,130.16 |
106 |
|
2021/02/28 |
27.10 |
26.35 |
27.50 |
26.35 |
-2.10 |
-7.19 |
121,046 |
3,259,085.60 |
116 |
|
2021/02/27 |
29.20 |
28.15 |
29.40 |
28.15 |
-1.75 |
-5.65 |
135,496 |
3,909,558.95 |
127 |
|
2021/02/26 |
30.95 |
34.10 |
34.10 |
30.05 |
-0.25 |
-0.80 |
432,642 |
13,335,772.95 |
435 |
|
2021/02/25 |
31.20 |
29.45 |
31.20 |
29.25 |
-1.25 |
-3.85 |
191,499 |
5,791,826.50 |
180 |
|
2021/02/24 |
32.45 |
29.45 |
32.45 |
29.45 |
-0.20 |
-0.61 |
243,688 |
7,646,065.20 |
245 |
|
2021/02/23 |
32.65 |
30.25 |
33.65 |
30.25 |
-0.70 |
-2.10 |
364,469 |
12,026,205.75 |
366 |
|
2021/02/22 |
33.35 |
31.25 |
33.35 |
31.20 |
-1.25 |
-3.61 |
116,801 |
3,780,749.05 |
115 |
|
2021/02/21 |
34.60 |
33.80 |
35.25 |
33.80 |
-2.55 |
-6.86 |
138,640 |
4,802,780.85 |
138 |
|
2021/02/20 |
37.15 |
39.40 |
40.00 |
35.85 |
-2.35 |
-5.95 |
394,062 |
15,134,105.30 |
409 |
|
2021/02/19 |
39.50 |
36.85 |
39.50 |
36.80 |
-1.30 |
-3.19 |
100,066 |
3,767,551.70 |
103 |
|
2021/02/18 |
40.80 |
38.15 |
40.80 |
38.15 |
-1.50 |
-3.55 |
96,889 |
3,766,480.90 |
94 |
|
2021/02/17 |
42.30 |
39.80 |
42.30 |
39.80 |
-1.60 |
-3.64 |
99,983 |
4,062,888.50 |
104 |
|
2021/02/16 |
43.90 |
45.05 |
46.45 |
42.70 |
-0.45 |
-1.01 |
486,365 |
21,857,832.30 |
512 |
|
2021/02/15 |
44.35 |
46.50 |
46.50 |
40.80 |
1.15 |
2.66 |
384,404 |
16,926,088.90 |
465 |
|
2021/02/14 |
43.20 |
46.60 |
46.60 |
41.10 |
0.05 |
0.12 |
214,538 |
9,344,649.25 |
341 |
|
2021/02/13 |
43.15 |
39.00 |
43.35 |
39.00 |
-0.05 |
-0.12 |
160,197 |
6,797,110.60 |
246 |
|
2021/02/12 |
43.20 |
39.90 |
43.20 |
39.90 |
-0.90 |
-2.04 |
2,922,266 |
123,716,794.70 |
694 |
|
2021/02/11 |
44.10 |
41.25 |
44.25 |
41.25 |
-1.40 |
-3.08 |
2,333,516 |
101,897,366.05 |
563 |
|
2021/02/10 |
45.50 |
44.70 |
45.85 |
44.45 |
-3.80 |
-7.71 |
206,966 |
9,352,733.30 |
85 |
|
2021/02/09 |
49.30 |
52.20 |
53.00 |
48.50 |
-2.20 |
-4.27 |
190,226 |
9,811,591.50 |
368 |
|
2021/02/08 |
51.50 |
47.90 |
52.50 |
45.75 |
0.70 |
1.38 |
252,456 |
12,660,327.35 |
438 |
|
2021/02/07 |
50.80 |
52.20 |
52.20 |
50.10 |
0.95 |
1.91 |
173,616 |
8,788,836.20 |
365 |
|
2021/02/06 |
49.85 |
44.45 |
52.40 |
44.45 |
1.00 |
2.05 |
187,086 |
9,352,159.70 |
370 |
|