التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/06 |
14.08 |
12.10 |
14.08 |
12.10 |
1.28 |
10.00 |
642,141 |
8,991,986.78 |
499 |
|
2021/03/05 |
12.80 |
12.30 |
12.88 |
12.30 |
-0.74 |
-5.47 |
55,207 |
694,539.20 |
42 |
|
2021/03/04 |
13.54 |
12.92 |
13.54 |
12.92 |
-0.80 |
-5.58 |
64,514 |
859,081.26 |
49 |
|
2021/03/03 |
14.34 |
13.78 |
14.44 |
13.78 |
-0.94 |
-6.15 |
71,030 |
1,003,034.18 |
57 |
|
2021/03/02 |
15.28 |
14.60 |
15.30 |
14.58 |
-0.76 |
-4.74 |
120,657 |
1,809,948.96 |
99 |
|
2021/03/01 |
16.04 |
15.36 |
16.30 |
15.36 |
-0.98 |
-5.76 |
114,141 |
1,812,941.40 |
96 |
|
2021/02/28 |
17.02 |
16.62 |
17.48 |
16.62 |
-1.26 |
-6.89 |
112,919 |
1,922,886.38 |
96 |
|
2021/02/27 |
18.28 |
17.86 |
19.12 |
17.84 |
-1.42 |
-7.21 |
140,946 |
2,592,857.12 |
124 |
|
2021/02/26 |
19.70 |
18.76 |
20.54 |
18.76 |
-0.36 |
-1.79 |
380,269 |
7,591,968.70 |
339 |
|
2021/02/25 |
20.06 |
18.94 |
20.06 |
18.94 |
-0.82 |
-3.93 |
168,340 |
3,304,103.40 |
152 |
|
2021/02/24 |
20.88 |
19.32 |
20.90 |
19.32 |
-0.52 |
-2.43 |
202,092 |
4,120,428.96 |
181 |
|
2021/02/23 |
21.40 |
19.94 |
22.26 |
19.94 |
-0.68 |
-3.08 |
330,931 |
7,204,490.02 |
298 |
|
2021/02/22 |
22.08 |
21.58 |
22.52 |
21.50 |
-1.74 |
-7.30 |
106,505 |
2,348,506.84 |
97 |
|
2021/02/21 |
23.82 |
22.54 |
23.94 |
22.54 |
-1.18 |
-4.72 |
137,489 |
3,209,039.92 |
127 |
|
2021/02/20 |
25.00 |
26.85 |
26.85 |
24.70 |
-1.35 |
-5.12 |
394,631 |
10,148,114.09 |
381 |
|
2021/02/19 |
26.35 |
24.48 |
26.35 |
24.48 |
-0.75 |
-2.77 |
102,372 |
2,578,223.05 |
94 |
|
2021/02/18 |
27.10 |
25.55 |
27.10 |
25.45 |
-1.05 |
-3.73 |
115,146 |
3,028,833.65 |
109 |
|
2021/02/17 |
28.15 |
27.30 |
28.80 |
27.25 |
-2.00 |
-6.63 |
99,347 |
2,755,438.90 |
91 |
|
2021/02/16 |
30.15 |
31.20 |
31.70 |
29.50 |
-0.60 |
-1.95 |
451,960 |
14,006,223.60 |
444 |
|
2021/02/15 |
30.75 |
29.45 |
31.10 |
29.45 |
0.60 |
1.99 |
357,589 |
10,949,724.55 |
390 |
|
2021/02/14 |
30.15 |
31.95 |
31.95 |
27.95 |
0.50 |
1.69 |
182,015 |
5,431,652.95 |
245 |
|
2021/02/13 |
29.65 |
26.75 |
30.00 |
26.75 |
0.10 |
0.34 |
129,776 |
3,796,051.05 |
168 |
|
2021/02/12 |
29.55 |
27.40 |
29.60 |
27.40 |
-0.75 |
-2.48 |
2,554,842 |
74,121,889.85 |
646 |
|
2021/02/11 |
30.30 |
28.40 |
30.65 |
28.40 |
-1.10 |
-3.50 |
2,581,786 |
77,656,849.25 |
590 |
|
2021/02/10 |
31.40 |
30.30 |
31.40 |
30.30 |
-2.20 |
-6.55 |
195,671 |
6,039,853.75 |
75 |
|
2021/02/09 |
33.60 |
36.40 |
36.75 |
33.60 |
-2.25 |
-6.28 |
133,560 |
4,763,365.85 |
222 |
|
2021/02/08 |
35.85 |
38.50 |
38.50 |
33.00 |
0.45 |
1.27 |
144,384 |
5,205,112.35 |
252 |
|
2021/02/07 |
35.40 |
36.55 |
36.55 |
35.20 |
0.25 |
0.71 |
139,952 |
5,022,022.60 |
244 |
|
2021/02/06 |
35.15 |
37.00 |
37.00 |
34.20 |
0.85 |
2.48 |
137,536 |
4,769,601.20 |
227 |
|
2021/02/05 |
34.30 |
34.55 |
35.35 |
34.30 |
0.05 |
0.15 |
166,103 |
5,774,834.95 |
282 |
|