| التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
| 2022/01/19 |
5,609.87 |
5390.95 |
5680.63 |
5317.87 |
218.92 |
4.06 |
274,848,691 |
3,805,293,930 |
3,835 |
|
| 2022/01/18 |
5,390.95 |
5353.83 |
5626.78 |
5353.83 |
37.12 |
0.69 |
204,160,697 |
2,816,490,092 |
3,421 |
|
| 2022/01/17 |
5,353.83 |
5195.95 |
5691.95 |
4934.77 |
157.88 |
3.04 |
172,370,576 |
2,399,120,249 |
3,303 |
|
| 2022/01/16 |
5,195.95 |
5480.35 |
5480.35 |
5130.32 |
-284.40 |
-5.19 |
77,580,422 |
842,153,255 |
1,776 |
|
| 2022/01/15 |
5,480.35 |
5470.14 |
5523.49 |
5255.76 |
10.21 |
0.19 |
45,359,262 |
566,138,182 |
1,690 |
|
| 2022/01/14 |
5,470.14 |
5787.35 |
5787.35 |
5427.42 |
-317.21 |
-5.48 |
21,593,573 |
232,108,791 |
1,356 |
|
| 2022/01/13 |
5,787.35 |
5884.70 |
5884.70 |
5499.08 |
-97.35 |
-1.65 |
2,532,800 |
53,430,426 |
945 |
|
| 2022/01/12 |
5,884.70 |
5872.54 |
5884.70 |
5492.04 |
12.16 |
0.21 |
38,515,473 |
483,994,216 |
1,240 |
|
| 2022/01/11 |
5,872.54 |
5865.53 |
5872.54 |
5344.87 |
7.01 |
0.12 |
22,580,085 |
297,753,469 |
1,315 |
|
| 2022/01/10 |
5,865.53 |
6410.58 |
6410.58 |
5865.53 |
-545.05 |
-8.50 |
73,594,832 |
866,856,209 |
1,746 |
|
| 2022/01/09 |
6,410.58 |
6545.45 |
6545.45 |
5991.30 |
-134.87 |
-2.06 |
42,985,231 |
729,168,744 |
1,991 |
|
| 2022/01/08 |
6,545.45 |
7174.27 |
7174.27 |
6530.07 |
-628.82 |
-8.76 |
16,623,581 |
221,048,312 |
1,707 |
|
| 2022/01/07 |
7,174.27 |
7833.27 |
7833.27 |
7165.07 |
-659.00 |
-8.41 |
66,032,034 |
1,666,346,781 |
2,639 |
|
| 2022/01/06 |
7,833.27 |
8567.80 |
8567.80 |
7833.27 |
-734.53 |
-8.57 |
38,983,121 |
656,174,842 |
2,531 |
|
| 2022/01/05 |
8,567.80 |
9055.62 |
9055.62 |
8368.56 |
-487.82 |
-5.39 |
44,848,540 |
900,176,905 |
2,870 |
|
| 2022/01/04 |
9,055.62 |
9602.85 |
9602.85 |
8788.06 |
-547.23 |
-5.70 |
56,042,083 |
1,301,221,057 |
3,226 |
|
| 2022/01/03 |
9,602.85 |
10136.22 |
10136.22 |
9207.17 |
-533.37 |
-5.26 |
54,252,097 |
1,213,091,514 |
3,379 |
|
| 2022/01/02 |
10,136.22 |
11109.19 |
11109.19 |
10136.22 |
-972.97 |
-8.76 |
48,274,939 |
1,337,664,406 |
3,312 |
|
| 2022/01/01 |
11,109.19 |
11707.53 |
11707.53 |
10828.95 |
-598.34 |
-5.11 |
50,579,699 |
1,403,980,740 |
3,295 |
|
| 2021/12/31 |
11,707.53 |
12467.94 |
12467.94 |
11541.24 |
-760.41 |
-6.10 |
26,926,591 |
1,037,029,017 |
3,228 |
|
| 2021/12/30 |
12,467.94 |
13454.73 |
13454.73 |
12467.94 |
-986.79 |
-7.33 |
35,660,465 |
1,718,469,734 |
3,387 |
|
| 2021/12/29 |
13,454.73 |
14489.73 |
14489.73 |
13270.43 |
-1035.00 |
-7.14 |
43,732,466 |
2,309,818,711 |
3,783 |
|
| 2021/12/28 |
14,489.73 |
15910.90 |
15910.90 |
14475.17 |
-1421.17 |
-8.93 |
48,960,888 |
2,656,689,037 |
4,008 |
|
| 2021/12/27 |
15,910.90 |
17154.90 |
17154.90 |
15550.77 |
-1244.00 |
-7.25 |
22,122,005 |
1,103,962,451 |
3,887 |
|
| 2021/12/26 |
17,154.90 |
18688.41 |
18688.41 |
17154.90 |
-1533.51 |
-8.21 |
52,578,559 |
3,035,213,956 |
4,249 |
|
| 2021/12/25 |
18,688.41 |
19254.71 |
19899.91 |
18685.78 |
-566.30 |
-2.94 |
26,210,578 |
903,351,733 |
2,916 |
|
| 2021/12/24 |
19,254.71 |
17726.28 |
19254.71 |
17726.28 |
1528.43 |
8.62 |
27,291,501 |
801,926,027 |
2,928 |
|
| 2021/12/23 |
17,726.28 |
18217.71 |
18616.35 |
17726.28 |
-491.43 |
-2.70 |
8,074,671 |
598,866,027 |
2,797 |
|
| 2021/12/22 |
18,217.71 |
17261.30 |
18945.01 |
16457.55 |
956.41 |
5.54 |
108,359,052 |
2,849,425,923 |
3,210 |
|
| 2021/12/21 |
17,261.30 |
16332.68 |
17261.30 |
15875.35 |
928.62 |
5.69 |
4,959,021 |
266,917,967 |
2,223 |
|
