التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/08 |
21.48 |
19.46 |
21.48 |
19.44 |
-0.04 |
-0.19 |
195,547 |
4,025,217.76 |
175 |
|
2021/03/07 |
21.52 |
19.36 |
21.52 |
19.34 |
0.08 |
0.37 |
233,541 |
4,872,987.62 |
212 |
|
2021/03/06 |
21.44 |
20.18 |
21.44 |
20.02 |
-0.74 |
-3.34 |
168,392 |
3,518,772.92 |
149 |
|
2021/03/05 |
22.18 |
21.10 |
22.22 |
21.10 |
-1.24 |
-5.29 |
106,285 |
2,306,971.82 |
96 |
|
2021/03/04 |
23.42 |
22.44 |
23.42 |
22.44 |
-1.42 |
-5.72 |
91,441 |
2,099,945.36 |
82 |
|
2021/03/03 |
24.84 |
23.82 |
24.84 |
23.82 |
-1.46 |
-5.55 |
102,705 |
2,497,911.04 |
97 |
|
2021/03/02 |
26.30 |
24.84 |
26.45 |
24.76 |
-1.15 |
-4.19 |
149,472 |
3,836,672.41 |
137 |
|
2021/03/01 |
27.45 |
26.00 |
27.50 |
26.00 |
-1.35 |
-4.69 |
119,664 |
3,205,064.20 |
112 |
|
2021/02/28 |
28.80 |
27.90 |
29.10 |
27.90 |
-2.05 |
-6.65 |
97,063 |
2,775,518.25 |
93 |
|
2021/02/27 |
30.85 |
29.60 |
30.95 |
29.55 |
-1.90 |
-5.80 |
131,849 |
4,006,314.40 |
129 |
|
2021/02/26 |
32.75 |
36.15 |
36.15 |
32.30 |
-0.45 |
-1.36 |
439,733 |
14,542,291.05 |
439 |
|
2021/02/25 |
33.20 |
31.75 |
33.20 |
31.45 |
-1.50 |
-4.32 |
187,379 |
6,081,387.85 |
186 |
|
2021/02/24 |
34.70 |
31.95 |
34.80 |
31.90 |
-0.65 |
-1.84 |
231,318 |
7,775,397.10 |
226 |
|
2021/02/23 |
35.35 |
32.90 |
36.50 |
32.90 |
-0.60 |
-1.67 |
360,661 |
12,783,385.60 |
379 |
|
2021/02/22 |
35.95 |
34.15 |
36.00 |
34.15 |
-1.90 |
-5.02 |
92,894 |
3,260,391.05 |
90 |
|
2021/02/21 |
37.85 |
36.10 |
38.45 |
36.10 |
-2.05 |
-5.14 |
140,146 |
5,242,855.65 |
142 |
|
2021/02/20 |
39.90 |
42.75 |
42.80 |
39.25 |
-2.75 |
-6.45 |
414,589 |
17,227,112.85 |
426 |
|
2021/02/19 |
42.65 |
40.05 |
42.65 |
39.80 |
-1.50 |
-3.40 |
96,216 |
3,927,752.80 |
99 |
|
2021/02/18 |
44.15 |
42.50 |
44.15 |
42.20 |
-2.65 |
-5.66 |
98,024 |
4,224,503.55 |
97 |
|
2021/02/17 |
46.80 |
45.60 |
47.00 |
45.60 |
-3.70 |
-7.33 |
84,503 |
3,913,499.50 |
88 |
|
2021/02/16 |
50.50 |
53.20 |
53.70 |
48.60 |
-1.50 |
-2.88 |
486,163 |
25,387,427.75 |
536 |
|
2021/02/15 |
52.00 |
47.90 |
52.40 |
47.90 |
1.10 |
2.16 |
421,048 |
21,732,427.60 |
540 |
|
2021/02/14 |
50.90 |
55.70 |
55.70 |
48.80 |
0.00 |
0.00 |
269,976 |
13,769,428.50 |
447 |
|
2021/02/13 |
50.90 |
45.80 |
51.40 |
45.80 |
0.30 |
0.59 |
165,006 |
8,194,182.05 |
278 |
|
2021/02/12 |
50.60 |
46.65 |
50.60 |
46.45 |
-0.70 |
-1.36 |
2,783,796 |
137,501,806.05 |
687 |
|
2021/02/11 |
51.30 |
49.05 |
51.60 |
49.05 |
-2.00 |
-3.75 |
2,401,024 |
122,357,345.50 |
594 |
|
2021/02/10 |
53.30 |
52.40 |
53.40 |
52.20 |
-4.50 |
-7.79 |
174,530 |
9,236,916.80 |
74 |
|
2021/02/09 |
57.80 |
61.80 |
63.00 |
57.70 |
-3.50 |
-5.71 |
182,749 |
11,169,904.30 |
367 |
|
2021/02/08 |
61.30 |
55.00 |
62.20 |
55.00 |
0.80 |
1.32 |
281,938 |
16,659,235.00 |
514 |
|
2021/02/07 |
60.50 |
65.00 |
65.00 |
55.20 |
1.10 |
1.85 |
195,242 |
11,808,571.30 |
410 |
|