التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/21 |
5,382.84 |
5440.39 |
5520.07 |
5312.02 |
-57.55 |
-1.06 |
369,143 |
9,073,976 |
370 |
|
2021/01/20 |
5,440.39 |
5365.14 |
5462.53 |
5289.90 |
75.25 |
1.40 |
410,346 |
10,000,106 |
414 |
|
2021/01/19 |
5,365.14 |
5369.59 |
5435.99 |
5281.03 |
-4.45 |
-0.08 |
429,161 |
10,412,022 |
438 |
|
2021/01/18 |
5,369.59 |
5515.67 |
5515.67 |
5329.76 |
-146.08 |
-2.65 |
329,123 |
8,035,027 |
356 |
|
2021/01/17 |
5,515.67 |
5544.44 |
5544.44 |
5334.18 |
-50.90 |
-0.91 |
343,314 |
8,457,229 |
382 |
|
2021/01/16 |
5,566.57 |
5677.25 |
5677.25 |
5515.67 |
-121.75 |
-2.14 |
333,688 |
8,435,736 |
373 |
|
2021/01/15 |
5,688.32 |
5798.99 |
5798.99 |
5577.67 |
-110.67 |
-1.91 |
382,010 |
9,845,482 |
419 |
|
2021/01/14 |
5,798.99 |
5931.80 |
5976.07 |
5732.59 |
-132.81 |
-2.24 |
364,822 |
9,573,268 |
416 |
|
2021/01/13 |
5,931.80 |
5610.90 |
5998.20 |
5566.59 |
320.90 |
5.72 |
1,268,226 |
33,081,009 |
595 |
|
2021/01/12 |
5,610.90 |
5524.52 |
5644.10 |
5422.68 |
86.38 |
1.56 |
886,895 |
22,123,455 |
674 |
|
2021/01/11 |
5,524.52 |
5632.98 |
5632.98 |
5515.66 |
-108.46 |
-1.93 |
412,477 |
10,302,214 |
449 |
|
2021/01/10 |
5,632.98 |
5721.51 |
5721.51 |
5610.84 |
-88.53 |
-1.55 |
379,078 |
9,637,061 |
413 |
|
2021/01/09 |
5,721.51 |
5821.09 |
5821.09 |
5655.09 |
-99.58 |
-1.71 |
439,527 |
11,335,628 |
482 |
|
2021/01/08 |
5,821.09 |
5843.23 |
5843.23 |
5688.28 |
-22.14 |
-0.38 |
439,632 |
11,463,884 |
464 |
|
2021/01/07 |
5,843.23 |
5843.23 |
5843.23 |
5843.23 |
-44.27 |
-0.75 |
11,373 |
300,248 |
15 |
|
2021/01/06 |
5,887.50 |
5953.89 |
5953.89 |
5832.15 |
-66.39 |
-1.12 |
316,496 |
8,410,206 |
387 |
|
2021/01/05 |
5,953.89 |
6009.23 |
6009.23 |
5909.61 |
-55.34 |
-0.92 |
376,550 |
10,102,610 |
464 |
|
2021/01/04 |
6,009.23 |
6053.51 |
6053.51 |
5987.09 |
-77.48 |
-1.27 |
333,556 |
9,063,782 |
405 |
|
2021/01/03 |
6,086.71 |
6164.13 |
6164.13 |
6020.26 |
-77.42 |
-1.26 |
259,449 |
7,102,094 |
321 |
|
2021/01/02 |
6,164.13 |
6197.34 |
6197.34 |
6153.06 |
-88.54 |
-1.42 |
314,833 |
8,782,059 |
383 |
|
2021/01/01 |
6,252.67 |
6341.20 |
6341.20 |
6230.53 |
-88.53 |
-1.40 |
410,797 |
11,623,692 |
690 |
|
2020/12/31 |
6,341.20 |
6440.81 |
6440.81 |
6330.13 |
-99.61 |
-1.55 |
509,735 |
14,636,892 |
776 |
|
2020/12/30 |
6,440.81 |
6540.39 |
6540.39 |
6385.46 |
-99.58 |
-1.52 |
464,284 |
13,525,964 |
917 |
|
2020/12/29 |
6,540.39 |
6628.95 |
6628.95 |
6518.25 |
-77.49 |
-1.17 |
436,179 |
12,908,382 |
693 |
|
2020/12/28 |
6,617.88 |
6706.42 |
6706.42 |
6617.88 |
-88.54 |
-1.32 |
453,491 |
13,587,701 |
718 |
|
2020/12/27 |
6,706.42 |
6828.15 |
6828.15 |
6695.35 |
-121.73 |
-1.78 |
529,196 |
16,031,305 |
739 |
|
2020/12/26 |
6,828.15 |
6927.75 |
6927.75 |
6817.08 |
-99.60 |
-1.44 |
480,109 |
14,827,318 |
855 |
|
2020/12/25 |
6,927.75 |
7060.52 |
7060.52 |
6750.66 |
-132.77 |
-1.88 |
205,851 |
6,352,165 |
660 |
|
2020/12/24 |
7,060.52 |
6352.22 |
7060.52 |
5843.15 |
641.90 |
10.00 |
639,613 |
17,956,158 |
1,273 |
|
2020/12/23 |
6,418.62 |
6706.35 |
6706.35 |
6086.62 |
-287.73 |
-4.29 |
458,070 |
13,350,394 |
871 |
|