Friday, 29 March 2024
Global X Next Emerging & Fronti
Date | Open | High | Low | Close | Volume |
14/10/22 | 17.50 | 17.62 | 17.43 | 17.43 | 6,200 |
13/10/22 | 17.37 | 17.62 | 17.37 | 17.62 | 3,200 |
12/10/22 | 17.48 | 17.57 | 17.43 | 17.51 | 1,500 |
11/10/22 | 17.46 | 17.55 | 17.46 | 17.47 | 300 |
10/10/22 | 17.50 | 17.61 | 17.50 | 17.60 | 1,600 |
07/10/22 | 17.68 | 17.68 | 17.59 | 17.59 | 900 |
06/10/22 | 17.86 | 17.86 | 17.82 | 17.82 | 1,200 |
05/10/22 | 17.88 | 17.99 | 17.88 | 17.97 | 1,100 |
04/10/22 | 17.99 | 18.01 | 17.99 | 18.01 | 400 |
03/10/22 | 17.51 | 17.72 | 17.51 | 17.60 | 1,800 |
30/09/22 | 17.46 | 17.58 | 17.27 | 17.46 | 9,500 |
29/09/22 | 17.55 | 17.57 | 17.49 | 17.57 | 400 |
28/09/22 | 17.86 | 17.88 | 17.86 | 17.88 | 200 |
26/09/22 | 17.55 | 17.67 | 17.55 | 17.61 | 1,000 |
23/09/22 | 18.09 | 18.09 | 17.89 | 17.98 | 2,000 |
22/09/22 | 18.33 | 18.33 | 18.22 | 18.28 | 500 |
21/09/22 | 18.45 | 18.45 | 18.35 | 18.39 | 1,400 |
20/09/22 | 18.41 | 18.56 | 18.41 | 18.46 | 1,800 |
19/09/22 | 18.52 | 18.60 | 18.50 | 18.59 | 1,200 |
16/09/22 | 18.63 | 18.64 | 18.56 | 18.60 | 1,600 |
15/09/22 | 18.68 | 18.71 | 18.67 | 18.67 | 3,600 |
14/09/22 | 18.68 | 18.80 | 18.68 | 18.78 | 1,300 |
13/09/22 | 18.79 | 18.79 | 18.65 | 18.65 | 1,000 |
12/09/22 | 19.21 | 19.21 | 19.13 | 19.13 | 600 |
09/09/22 | 18.83 | 18.95 | 18.83 | 18.85 | 1,400 |
08/09/22 | 18.69 | 18.70 | 18.69 | 18.70 | 300 |
07/09/22 | 18.72 | 18.75 | 18.72 | 18.75 | 400 |
06/09/22 | 18.70 | 18.70 | 18.67 | 18.67 | 700 |
02/09/22 | 18.73 | 18.73 | 18.73 | 18.73 | 100 |
01/09/22 | 18.77 | 18.77 | 18.72 | 18.72 | 700 |
31/08/22 | 18.84 | 18.92 | 18.84 | 18.84 | 700 |
30/08/22 | 18.93 | 18.93 | 18.93 | 18.93 | 200 |
29/08/22 | 19.15 | 19.15 | 19.08 | 19.08 | 2,600 |
26/08/22 | 19.26 | 19.26 | 19.10 | 19.11 | 3,100 |
25/08/22 | 19.36 | 19.36 | 19.36 | 19.36 | 100 |
24/08/22 | 19.17 | 19.17 | 19.17 | 19.17 | 200 |
23/08/22 | 19.18 | 19.21 | 19.14 | 19.14 | 1,100 |
22/08/22 | 19.07 | 19.07 | 19.01 | 19.03 | 800 |
19/08/22 | 19.19 | 19.37 | 19.19 | 19.24 | 3,100 |
18/08/22 | 19.79 | 19.88 | 19.46 | 19.46 | 4,100 |
17/08/22 | 19.94 | 20.04 | 19.60 | 19.62 | 40,700 |
16/08/22 | 19.51 | 19.61 | 19.51 | 19.56 | 3,800 |
15/08/22 | 19.52 | 19.58 | 19.40 | 19.50 | 3,100 |
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% |