Friday, 29 March 2024
GLOBAL X COPPER MINERS ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 29.11 | 29.11 | 27.96 | 28.04 | 186,500 |
13/10/22 | 27.62 | 29.22 | 27.45 | 28.98 | 310,300 |
12/10/22 | 28.30 | 28.46 | 27.84 | 28.39 | 126,500 |
11/10/22 | 28.48 | 28.92 | 28.09 | 28.24 | 167,900 |
10/10/22 | 29.05 | 29.29 | 28.70 | 28.76 | 98,000 |
07/10/22 | 29.28 | 29.29 | 28.65 | 28.76 | 253,500 |
06/10/22 | 29.66 | 30.00 | 29.32 | 29.60 | 171,300 |
05/10/22 | 29.87 | 30.25 | 29.50 | 30.19 | 211,000 |
04/10/22 | 30.20 | 30.70 | 30.09 | 30.45 | 324,100 |
03/10/22 | 28.64 | 29.65 | 28.64 | 29.55 | 219,000 |
30/09/22 | 28.24 | 28.86 | 27.97 | 28.26 | 296,000 |
29/09/22 | 28.20 | 28.44 | 27.63 | 28.34 | 637,200 |
28/09/22 | 27.24 | 28.44 | 27.13 | 28.39 | 778,100 |
26/09/22 | 27.07 | 27.67 | 26.69 | 26.90 | 589,800 |
23/09/22 | 28.40 | 28.40 | 27.24 | 27.51 | 2,377,300 |
22/09/22 | 29.61 | 29.80 | 29.09 | 29.19 | 278,100 |
21/09/22 | 29.90 | 29.96 | 29.07 | 29.13 | 289,300 |
20/09/22 | 29.98 | 30.09 | 29.45 | 29.71 | 515,900 |
19/09/22 | 29.42 | 30.48 | 29.25 | 30.47 | 477,800 |
16/09/22 | 29.58 | 30.03 | 29.22 | 29.89 | 501,800 |
15/09/22 | 30.50 | 30.75 | 29.91 | 30.05 | 365,700 |
14/09/22 | 30.71 | 30.71 | 30.21 | 30.59 | 245,600 |
13/09/22 | 31.00 | 31.59 | 30.68 | 30.75 | 323,500 |
12/09/22 | 31.77 | 32.22 | 31.63 | 32.02 | 434,600 |
09/09/22 | 30.94 | 31.47 | 30.90 | 31.40 | 608,900 |
08/09/22 | 29.31 | 30.30 | 29.25 | 30.22 | 473,000 |
07/09/22 | 28.92 | 29.32 | 28.65 | 29.32 | 252,300 |
06/09/22 | 29.50 | 29.81 | 29.14 | 29.28 | 297,900 |
02/09/22 | 29.30 | 29.64 | 28.94 | 29.05 | 264,800 |
01/09/22 | 29.34 | 29.34 | 28.51 | 28.71 | 926,300 |
31/08/22 | 29.94 | 30.28 | 29.70 | 29.85 | 1,209,500 |
30/08/22 | 31.20 | 31.34 | 29.88 | 30.08 | 414,300 |
29/08/22 | 31.30 | 31.69 | 31.18 | 31.38 | 324,100 |
26/08/22 | 32.83 | 32.89 | 31.76 | 31.86 | 1,610,200 |
25/08/22 | 31.88 | 32.59 | 31.88 | 32.55 | 2,101,900 |
24/08/22 | 31.35 | 31.73 | 31.10 | 31.58 | 392,200 |
23/08/22 | 30.59 | 31.73 | 30.46 | 31.69 | 534,900 |
22/08/22 | 30.26 | 30.43 | 30.09 | 30.23 | 349,900 |
19/08/22 | 31.12 | 31.13 | 30.38 | 30.63 | 448,300 |
18/08/22 | 31.22 | 31.45 | 31.07 | 31.38 | 258,100 |
17/08/22 | 31.22 | 31.22 | 30.65 | 30.95 | 896,900 |
16/08/22 | 31.43 | 31.75 | 31.35 | 31.55 | 733,200 |
15/08/22 | 31.05 | 31.22 | 30.60 | 31.12 | 506,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |