responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

Taaleem Management Services

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 5.16 5.16 -0.06 5.1 5.26 5.1 562360 5.25 100001 5.1 500 2551 2
2022-01-09 5.2 5.16 -0.05 5.15 5.3 5.1 397572 5.2 87396 5.11 1155510 5962091 18
2022-01-05 5.2 5.2 0 5.2 5.29 5.2 379797 5.29 254422 5.2 1100639 5723354 22
2022-01-04 5.21 5.2 -0.01 5.2 5.3 5.2 374367 5.29 125993 5.2 270214 1407639 12
2022-01-03 5.21 5.21 -0.01 5.2 5.2 5.2 408155 5.25 116512 5.2 2005 10426 3
2022-01-02 5.21 5.21 -0.01 5.2 5.2 5.2 415438 5.29 139847 5.2 5500 28600 3
2021-12-30 5.35 5.21 -0.14 5.21 5.38 5.2 462690 5.21 40217 5.2 173538 909306 38
2021-12-29 5.35 5.35 -0.15 5.2 5.39 5.2 400720 5.35 27002 5.2 2341 12238 7
2021-12-28 5.2 5.35 0.19 5.39 5.39 5.2 403046 5.35 118951 5.25 607896 3161938 30
2021-12-27 5.2 5.2 0 5.2 5.25 5.2 308364 5.3 87529 5.2 32599 169722 8
2021-12-26 5.2 5.2 -5.2 0 0 0 339604 5.25 46118 5.08 0 0 0
2021-12-23 5.23 5.2 -0.02 5.21 5.29 5.2 295951 5.25 84625 5.21 844444 4391512 18
2021-12-22 5.2 5.23 0.1 5.3 5.3 5.1 168044 5.3 79110 5.2 591251 3075285 43
2021-12-21 5.2 5.2 0 5.2 5.29 5.2 336391 5.28 142655 5.21 37462 194852 8
2021-12-20 5.2 5.2 0 5.2 5.2 5.15 281403 5.23 144195 5.2 4725213 24570610 139
2021-12-19 5.23 5.2 -0.03 5.2 5.2 5.2 305403 5.23 391505 5.2 755114 3926595 57
2021-12-16 5.2 5.23 0.03 5.23 5.4 5.05 721304 5.3 650579 5.23 2753280 14442077 102
2021-12-15 5.39 5.2 -0.19 5.2 5.21 5.15 302637 5.29 261187 5.2 409381 2128612 35
2021-12-14 5.15 5.39 0.25 5.4 5.4 5.15 541827 5.39 166157 5.32 983066 5138623 109
2021-12-13 5.1 5.15 0.05 5.15 5.2 5 338034 5.19 185083 5.15 2018388 10400429 72
2021-12-12 4.89 5.1 0.22 5.11 5.15 4.85 544391 5.14 317403 5.11 3207990 16013022 106
2021-12-09 4.85 4.89 0.04 4.89 4.9 4.8 405566 4.89 121386 4.8 4315307 21095541 24
2021-12-08 4.84 4.85 0.01 4.85 4.85 4.65 497057 4.87 233721 4.87 905054 4386653 40
2021-12-07 4.8 4.84 0 4.8 4.88 4.8 521035 4.85 924773 4.85 9098412 43990088 111
2021-12-06 4.8 4.8 0 4.8 4.8 4.7 401609 4.84 340397 4.8 198265 951117 37
2021-12-05 4.8 4.8 0 4.8 4.8 4.53 545381 4.8 107517 4.57 1282233 6154087 5
2021-12-02 4.85 4.8 -0.05 4.8 4.93 4.7 550332 4.85 111331 4.71 2083311 10000578 39
2021-12-01 4.85 4.85 0 4.85 4.85 4.7 268956 4.89 172502 4.81 3747121 18142914 86
2021-11-30 4.85 4.85 0 4.85 4.85 4.7 372063 4.89 286522 4.85 102146 493825 19
2021-11-29 4.79 4.85 0.06 4.85 4.85 4.85 397894 4.85 88617 4.8 3133913 15199477 60
2021-11-28 4.79 4.79 0.01 4.8 4.8 4.55 348483 4.79 115648 4.62 1594 7628 4
2021-11-25 4.8 4.79 0 4.8 4.9 4.7 477873 4.89 47225 4.71 4337550 20830703 119
2021-11-24 4.81 4.8 -0.01 4.8 4.85 4.7 545855 4.84 821557 4.8 1308811 6339566 16
2021-11-23 4.78 4.81 0.02 4.8 4.9 4.79 545581 4.85 215111 4.8 3780167 18152091 62
2021-11-22 4.6 4.78 0.2 4.8 4.8 4.7 1265122 4.8 101038 4.78 1055213 5007474 67
2021-11-21 4.7 4.6 -0.1 4.6 4.98 4.6 1182879 4.75 183340 4.7 360990 1697416 12
2021-11-18 4.75 4.7 -0.05 4.7 4.72 4.51 739228 4.8 398468 4.7 2310764 10842379 81
2021-11-17 4.5 4.75 0.02 4.52 5.4 4.5 3480534 4.59 1132842 4.6 1014966 4716343 95
2021-11-16 4.51 4.5 -0.01 4.5 4.59 4.5 320405 4.59 624197 4.5 1245183 5609240 64
2021-11-15 4.4 4.51 0.11 4.51 4.57 4.4 1292931 4.55 766978 4.51 1983950 8908082 82
2021-11-14 4.4 4.4 0 4.4 4.41 4.3 446007 4.45 234537 4.4 98068 428733 16
2021-11-11 4.4 4.4 -0.04 4.36 4.5 4.36 500306 4.35 178667 4.36 503031 2217792 73
2021-11-10 4.54 4.4 -0.14 4.4 4.45 4.4 455745 4.49 166888 4.4 105460 464719 15
2021-11-09 4.54 4.54 0.03 4.57 4.66 4.42 302293 4.57 156319 4.5 18803 84633 55
2021-11-08 4.65 4.54 -0.14 4.51 4.6 4.5 339375 4.58 290372 4.52 136525 624245 21
2021-11-07 4.65 4.65 -0.05 4.6 4.8 4.6 248509 4.65 107353 4.56 64050 294656 16
2021-11-04 4.7 4.65 -0.05 4.65 4.85 4.58 563773 4.68 199048 4.65 744507 3491804 171
2021-11-03 4.56 4.7 0.14 4.7 4.9 4.52 445722 4.8 375757 4.7 3839385 18240326 314
2021-11-02 4.6 4.56 0 4.6 4.7 4.5 412464 4.55 206972 4.52 1596355 7214484 60
2021-11-01 4.38 4.6 0.22 4.6 4.65 4.4 377008 4.57 280166 4.52 2269560 10230859 64
2021-10-31 4.38 4.38 0.04 4.42 4.5 4.22 244002 4.43 252668 4.5 14599 62396 11
2021-10-28 4.34 4.38 0.16 4.5 4.5 4.13 329458 4.5 284749 4.51 1540402 6706992 182
2021-10-27 4.32 4.34 -0.02 4.3 4.4 4.21 166080 4.33 141910 4.25 1070015 4617406 126
2021-10-26 4.15 4.32 0.17 4.32 4.4 4.12 331353 4.32 143376 4.3 942852 4003346 99
2021-10-25 4.09 4.15 0.03 4.12 4.2 4.1 241320 4.15 55425 4.12 869549 3611573 90
2021-10-24 4.2 4.09 -0.1 4.1 4.3 4.05 413037 4.19 217757 4.1 180884 746518 58
2021-10-20 4.21 4.2 -0.01 4.2 4.27 4.1 629882 4.19 73076 4.19 342780 1440966 102
2021-10-19 4.25 4.21 -0.04 4.21 4.34 4.19 527151 4.21 27090 4.15 2644400 11271883 139
2021-10-18 4.19 4.25 0.08 4.27 4.3 4.12 320568 4.35 150326 4.27 555321 2359707 92
2021-10-17 4.15 4.19 0.04 4.19 4.3 4.12 241814 4.23 170839 4.19 958870 4009597 214
2021-10-14 4.31 4.15 -0.2 4.11 4.31 4.1 569339 4.18 462495 4.21 251713 1051847 130
2021-10-13 4.38 4.31 -0.17 4.21 4.4 4.15 655950 4.28 164880 4.21 249396 1073667 70
2021-10-12 4.41 4.38 -0.02 4.39 4.45 4.38 896030 4.38 130970 4.37 877151 3849751 74
2021-10-11 4.58 4.41 -0.13 4.45 4.85 4.31 498629 4.45 160860 4.41 949061 4211894 226
2021-10-10 4.6 4.58 -0.02 4.58 4.6 4.53 319486 4.59 51463 4.56 97160 445865 37
2021-10-06 4.67 4.6 -0.07 4.6 4.7 4.55 350037 4.6 43273 4.56 114112 530971 46
2021-10-05 4.75 4.67 -0.15 4.6 4.75 4.6 341703 4.67 40146 4.6 214774 1002599 50
2021-10-04 4.67 4.75 0.08 4.75 4.8 4.75 340854 4.75 41010 4.6 191270 910407 44
2021-10-03 4.84 4.67 -0.09 4.75 4.9 4.6 421782 4.71 60625 4.6 588084 2816954 61
2021-09-30 4.79 4.84 0.06 4.85 4.99 4.63 351527 4.84 107454 4.67 209195 993900 19
2021-09-29 4.78 4.79 0.01 4.79 4.8 4.61 261463 4.79 289892 4.75 295000 1382350 20
2021-09-28 4.85 4.78 -0.06 4.79 4.85 4.7 464103 4.78 95165 4.7 938139 4484923 46
2021-09-27 4.92 4.85 -0.07 4.85 4.97 4.76 543414 4.85 101954 4.76 110263 540018 8
2021-09-26 4.94 4.92 0.01 4.95 4.95 4.76 193604 4.92 129184 4.76 83051 405588 18
2021-09-23 4.8 4.94 -0.04 4.76 4.98 4.76 797010 4.9 91831 4.76 63008 311371 9
2021-09-22 4.77 4.8 0.03 4.8 4.89 4.8 571463 4.8 174466 4.76 1918103 9262556 56
2021-09-21 4.85 4.77 -0.08 4.77 4.95 4.75 467154 4.77 373521 4.75 902975 4330003 39
2021-09-20 4.89 4.85 -0.04 4.85 5.03 4.8 389544 4.97 137477 4.85 2199876 10823652 35
2021-09-19 4.99 4.89 0.01 5 5 4.85 305465 5 80729 4.8 414046 2017224 27
2021-09-16 5 4.99 0 5 5 4.92 311968 4.99 161167 4.93 770561 3849022 88
2021-09-15 5.18 5 -0.18 5 5.19 4.95 651360 5.14 147989 5 8121884 40618620 39
2021-09-14 5.17 5.18 -0.02 5.15 5.2 5.02 751085 5.15 200563 5.05 384893 1967291 41
2021-09-13 5.19 5.17 0 5.19 5.3 5.1 624730 5.2 199909 5.1 114120 592539 39
2021-09-12 5.2 5.19 0.03 5.23 5.23 4.98 527624 5.19 287304 5.07 158674 815587 42
2021-09-09 5.15 5.2 0.1 5.25 5.29 5.05 338468 5.19 370498 5.09 330950 1693295 75
2021-09-08 4.76 5.15 0.29 5.05 5.45 4.88 809525 5.15 843214 5.05 2625892 13585182 246
2021-09-07 4.69 4.76 -0.03 4.66 4.8 4.59 222179 4.8 260591 4.66 1864082 8589036 149
2021-09-06 4.62 4.69 -0.02 4.6 4.8 4.6 563261 4.6 123563 4.6 406553 1926460 200
2021-09-05 4.86 4.62 -0.24 4.62 4.8 4.62 132973 4.78 76660 4.9 92259 442549 45
2021-09-02 4.86 4.86 -0.06 4.8 4.95 4.7 578218 4.8 137841 4.7 563462 2738905 125
2021-09-01 4.9 4.86 -0.1 4.8 5.19 4.75 387329 4.8 121552 4.77 1197777 5819325 158
2021-08-31 4.83 4.9 -0.09 4.74 5 4.71 508963 4.78 246985 4.74 321673 1576457 116
2021-08-30 4.59 4.83 0.2 4.79 4.98 4.74 280424 4.79 215365 4.71 169577 819014 53
2021-08-29 4.59 4.59 0.11 4.7 4.75 4.6 95988 4.7 349540 4.61 17445 82102 12
2021-08-26 4.6 4.59 -0.05 4.55 4.69 4.55 221700 4.6 206306 4.55 1392786 6391549 75
2021-08-25 4.61 4.6 -0.01 4.6 4.64 4.58 98970 4.6 86791 4.58 465560 2141557 114
2021-08-24 4.68 4.61 0 4.68 4.68 4.5 183302 4.65 77674 4.56 191382 882277 56
2021-08-23 4.71 4.68 -0.26 4.45 4.7 4.45 138346 4.5 43035 4.45 659363 3088035 48
2021-08-22 4.78 4.71 -0.05 4.73 4.78 4.31 397707 4.73 99686 4.64 640312 3014329 57
2021-08-19 4.78 4.78 -0.04 4.74 4.78 4.6 157843 4.77 71633 4.74 4524 21422 11
2021-08-18 4.8 4.78 -0.1 4.7 4.8 4.7 166254 4.78 35488 4.71 241341 1154784 10
2021-08-17 4.85 4.8 -0.15 4.7 4.89 4.7 127834 4.8 68614 4.71 1017700 4884960 13
2021-08-16 4.75 4.85 0.01 4.76 5 4.71 155118 4.94 57866 4.76 1999278 9695766 47
2021-08-15 4.83 4.75 0.04 4.87 4.87 4.7 76033 4.8 20224 4.72 79880 379804 32
2021-08-11 4.8 4.83 0 4.8 4.87 4.8 63605 4.87 49082 4.75 689600 3333725 85
2021-08-10 4.79 4.8 0.01 4.8 4.87 4.76 70552 4.86 117627 4.8 156580 751754 45
2021-08-09 4.88 4.79 -0.12 4.76 4.88 4.65 73420 4.8 98909 4.76 50058 239968 21
2021-08-08 4.88 4.88 -0.18 4.7 4.86 4.7 79765 4.87 108107 4.7 17700 85388 22
2021-08-05 4.88 4.88 -0.01 4.87 4.98 4.86 250186 4.87 39660 4.86 13335 65136 13
2021-08-04 4.92 4.88 0 4.92 4.92 4.84 86286 4.92 63963 4.87 100390 490183 129
2021-08-03 4.99 4.92 -0.09 4.9 4.95 4.9 254290 4.9 52622 4.89 59455 292543 37
2021-08-02 5 4.99 -0.04 4.96 5 4.96 485317 4.98 142462 4.95 331748 1654831 98
2021-08-01 4.97 5 0.03 5 5 4.9 345109 5 135877 4.97 78540 392660 21
2021-07-29 5.06 4.97 -0.17 4.89 5 4.89 467127 4.96 101112 4.9 911753 4530564 97
2021-07-28 5.09 5.06 -0.04 5.05 5.15 5 413445 5.05 210174 5.03 818288 4143603 183
2021-07-27 5.2 5.09 -0.11 5.09 5.1 5.08 384542 5.09 126682 5.08 196714 1001525 49
2021-07-26 5.14 5.2 0.06 5.2 5.25 5.1 567560 5.17 21425 5.1 354120 1840162 48
2021-07-25 5.25 5.14 -0.14 5.11 5.3 5.1 142086 5.2 15273 5.1 118272 607658 30
2021-07-18 5.25 5.25 -0.13 5.12 5.12 5.12 126200 5.24 13956 5.12 372 1905 1
2021-07-15 5.15 5.25 0.1 5.25 5.27 5.25 223303 5.24 112155 5.12 37350 196089 8
2021-07-14 5.3 5.15 -0.2 5.1 5.3 5.1 283702 5.29 18370 5.1 387600 1997838 70
2021-07-13 5.3 5.3 -0.1 5.2 5.3 5.2 310717 5.29 53738 5.11 13551 71271 11
2021-07-12 5.25 5.3 -0.04 5.21 5.3 5.05 318106 5.3 212758 5.22 99561 527428 89
2021-07-11 5.19 5.25 -0.13 5.06 5.3 5.01 240353 5.25 140326 5.15 31466 165289 24
2021-07-08 5.35 5.19 -0.15 5.2 5.38 5 364486 5.15 179035 5.04 581742 3021919 125
2021-07-07 5.2 5.35 0.1 5.3 5.4 5.3 368740 5.3 59400 5.21 560753 2998490 52
2021-07-06 5.34 5.2 -0.14 5.2 5.48 5.16 220969 5.43 70699 5.2 217350 1130289 39
2021-07-05 5.59 5.34 -0.1 5.49 5.5 5.27 241131 5.49 179360 5.33 865746 4622577 59
2021-07-04 5.45 5.59 0.13 5.58 5.6 5.26 303947 5.49 104489 5.33 29316 163904 8
2021-06-30 5.43 5.45 -0.03 5.4 5.6 5.21 825397 5.4 120142 5.33 364235 1986874 74
2021-06-29 5.47 5.43 0.13 5.6 5.6 5.2 138946 5.59 174408 5.31 187020 1014907 51
2021-06-28 5.45 5.47 -0.14 5.31 5.55 5.3 139488 5.49 57317 5.32 36289 198419 16
2021-06-27 5.26 5.45 0.24 5.5 5.5 5.14 124744 5.5 153250 5.26 83754 456879 32
2021-06-24 5.23 5.26 -0.08 5.15 5.49 5.15 126112 5.3 88463 5.16 91413 480397 24
2021-06-23 5.2 5.23 0.1 5.3 5.48 5.1 123210 5.48 101235 5.32 8262743 43197142 65
2021-06-22 5.2 5.2 -0.1 5.1 5.2 5.1 143595 5.2 33406 5.11 150200 781032 33
2021-06-21 5.3 5.2 -0.11 5.19 5.44 5.19 195209 5.19 36075 5.12 80625 419150 32
2021-06-20 5.3 5.3 0.15 5.45 5.45 5.2 235406 5.43 32798 5.21 52 273 2
2021-06-17 5.3 5.3 0 5.3 5.3 5.2 360989 5.3 112100 5.22 722291 3826432 81
2021-06-16 5.38 5.3 0.01 5.39 5.4 5 389432 5.28 321575 5.2 730043 3866139 46
2021-06-15 5.34 5.38 -0.04 5.3 5.55 5.2 299589 5.3 86000 5.21 910017 4898242 79
2021-06-14 5.34 5.34 0.06 5.4 5.4 5.3 291268 5.4 239160 5.31 2974 16019 10
2021-06-13 5.4 5.34 -0.1 5.3 5.37 5.3 244243 5.34 218791 5.31 307249 1640958 24
2021-06-10 5.45 5.4 -0.05 5.4 5.4 5.35 340884 5.4 88485 5.35 551493 2978045 12
2021-06-09 5.45 5.45 0 5.45 5.58 5.45 504106 5.45 103545 5.41 1828111 9965984 68
2021-06-08 5.45 5.45 0.01 5.46 5.46 5.45 409709 5.48 313974 5.46 588474 3207293 42
2021-06-07 5.46 5.45 -0.01 5.45 5.69 5.45 474913 5.58 59020 5.45 112907 615940 15
2021-06-06 5.68 5.46 -0.23 5.45 5.5 5.45 361328 5.66 138782 5.45 33978 185363 13
2021-06-03 5.48 5.68 -0.02 5.46 5.7 5.41 453630 5.64 120622 5.46 133143 755690 42
2021-06-02 5.46 5.48 -0.02 5.44 5.5 5.41 258614 5.44 81147 5.41 161144 882805 24
2021-06-01 5.56 5.46 -0.11 5.45 5.6 5.4 167897 5.49 50000 5.45 40592 221688 20
2021-05-31 5.71 5.56 -0.21 5.5 5.6 5.47 438958 5.5 74045 5.41 103123 573755 30
2021-05-30 5.71 5.71 -0.11 5.6 5.7 5.47 489660 5.6 65115 5.58 637 3529 6
2021-05-27 5.63 5.71 -0.1 5.53 5.79 5.52 795179 5.65 138874 5.54 712945 4068140 42
2021-05-26 5.74 5.63 -0.14 5.6 5.76 5.6 521831 5.6 291654 5.59 743972 4190776 39
2021-05-25 5.74 5.74 -0.12 5.62 5.82 5.55 550435 5.76 304198 5.62 8981 50613 36
2021-05-24 5.65 5.74 0.1 5.75 5.8 5.55 657867 5.8 292266 5.75 2242568 12862244 233
2021-05-23 5.5 5.65 0.24 5.74 5.75 5.43 182365 5.73 311688 5.61 73965 417930 42
2021-05-20 5.5 5.5 0 5.5 5.55 5.41 130932 5.57 217150 5.51 429671 2363900 76
2021-05-19 5.55 5.5 -0.05 5.5 5.55 5.5 183285 5.5 46773 5.4 1301163 7157282 33
2021-05-18 5.55 5.55 0 5.55 5.61 5.53 158066 5.56 187363 5.55 4967856 27571723 60
2021-05-17 5.6 5.55 -0.03 5.57 5.61 5.55 161480 5.61 181753 5.57 191886 1065123 28
2021-05-11 5.55 5.6 0.06 5.61 5.61 5.3 157716 5.61 260204 5.55 250225 1401025 36
2021-05-10 5.54 5.55 0.16 5.7 5.7 5.5 146953 5.7 195832 5.58 1657451 9203550 59
2021-05-09 5.52 5.54 -0.02 5.5 5.6 5.5 213098 5.59 189357 5.53 684362 3791422 48
2021-05-06 5.52 5.52 0.08 5.6 5.6 5.5 196943 5.6 154342 5.5 317773 1755681 60
2021-05-05 5.5 5.52 0.01 5.51 5.59 5.47 250555 5.55 313132 5.51 1885160 10405630 16
2021-05-04 5.42 5.5 0.09 5.51 5.59 5.47 325056 5.55 150664 5.51 406349 2235473 30
2021-04-28 5.5 5.42 -0.08 5.42 5.5 5.4 524708 5.47 384954 5.42 197857 1072432 50
2021-04-27 5.54 5.5 -0.04 5.5 5.5 5.47 320807 5.51 176831 5.5 264894 1456629 92
2021-04-26 5.3 5.54 0.2 5.5 5.6 5.37 295023 5.54 446397 5.51 538669 2986891 241
2021-04-25 5.39 5.3 0.03 5.42 5.42 5.1 235721 5.43 303918 5.42 331865 1758103 45
2021-04-22 5.42 5.39 -0.02 5.4 5.45 5.3 200504 5.45 251081 5.4 467516 2519086 73
2021-04-21 5.54 5.42 -0.14 5.4 5.55 5.4 381234 5.47 153355 5.4 392458 2127546 70
2021-04-20 5.53 5.54 -0.03 5.5 5.6 5.5 623950 5.5 45289 5.46 542364 3003708 64
2021-04-19 5.58 5.53 0.02 5.6 5.68 5.5 458108 5.6 170966 5.51 1430271 7911061 112
2021-04-18 5.58 5.58 0.07 5.65 5.69 5.41 398657 5.63 188790 5.6 977690 5455660 62
2021-04-15 5.56 5.58 -0.01 5.55 5.7 5.5 535779 5.58 213716 5.55 123325 687771 60
2021-04-14 5.78 5.56 -0.08 5.7 5.71 5.41 558145 5.6 300156 5.45 310742 1727513 117
2021-04-13 5.88 5.78 -0.13 5.75 5.81 5.75 709745 5.79 163711 5.75 441650 2553628 76
2021-04-12 5.85 5.88 -0.04 5.81 5.91 5.81 312155 5.9 17196 5.81 1782278 10481716 473
2021-04-11 5.97 5.85 -0.11 5.86 5.98 5.76 238316 5.91 71472 5.81 1940034 11348259 212
2021-04-08 6.1 5.97 -0.19 5.91 6.16 5.87 137907 6 1758 5.8 2161870 12897630 695
2021-04-07 6.01 6.1 0.13 6.14 6.22 6 240102 6.16 98451 6 16800446 102430130 2510
All data delayed 20 minutes during session