Saturday, 30 March 2024
Semiconductor Manufacturing International Corporation
Date | Open | High | Low | Close | Volume |
09/01/18 | 12.36 | 12.84 | 12.36 | 12.64 | 5,090,982 |
08/01/18 | 12.46 | 12.48 | 12.18 | 12.36 | 5,346,121 |
05/01/18 | 12.76 | 13.08 | 12.28 | 12.46 | 5,722,714 |
04/01/18 | 12.52 | 13.22 | 12.52 | 12.76 | 3,912,266 |
03/01/18 | 12.62 | 12.90 | 12.46 | 12.52 | 8,835,533 |
02/01/18 | 13.52 | 13.70 | 12.54 | 12.62 | 7,161,315 |
01/01/18 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
29/12/17 | 13.18 | 13.92 | 12.82 | 13.52 | 9,149,921 |
28/12/17 | 12.34 | 13.30 | 12.30 | 13.18 | 4,360,261 |
27/12/17 | 12.02 | 12.50 | 11.78 | 12.34 | 8,735,434 |
26/12/17 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
25/12/17 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
22/12/17 | 11.78 | 12.10 | 11.64 | 12.02 | 4,212,249 |
21/12/17 | 11.66 | 11.86 | 11.48 | 11.78 | 9,249,376 |
20/12/17 | 11.52 | 11.74 | 11.16 | 11.66 | 7,811,228 |
19/12/17 | 11.04 | 11.56 | 11.04 | 11.52 | 8,114,838 |
18/12/17 | 11.28 | 11.36 | 10.70 | 11.04 | 2,921,684 |
15/12/17 | 11.02 | 11.58 | 10.90 | 11.28 | 6,795,654 |
14/12/17 | 11.24 | 11.66 | 10.90 | 11.02 | 3,077,647 |
13/12/17 | 10.94 | 11.38 | 10.88 | 11.24 | 6,750,153 |
12/12/17 | 10.82 | 11.38 | 10.76 | 10.94 | 5,238,115 |
11/12/17 | 10.72 | 10.98 | 10.56 | 10.82 | 2,333,157 |
08/12/17 | 10.28 | 10.82 | 10.28 | 10.72 | 4,035,100 |
07/12/17 | 10.30 | 10.50 | 10.10 | 10.28 | 4,732,618 |
06/12/17 | 10.52 | 10.80 | 10.06 | 10.30 | 2,044,952 |
05/12/17 | 11.20 | 11.20 | 10.50 | 10.52 | 3,570,163 |
04/12/17 | 11.32 | 11.52 | 11.10 | 11.20 | 2,802,252 |
01/12/17 | 10.90 | 11.58 | 10.90 | 11.32 | 2,452,538 |
30/11/17 | 10.84 | 11.20 | 10.42 | 10.90 | 5,838,932 |
29/11/17 | 11.20 | 11.20 | 10.76 | 10.84 | 8,098,858 |
28/11/17 | 11.42 | 11.46 | 10.66 | 11.20 | 9,214,245 |
27/11/17 | 11.90 | 11.90 | 11.30 | 11.42 | 1,856,900 |
24/11/17 | 12.04 | 12.34 | 11.74 | 11.90 | 9,817,608 |
23/11/17 | 12.36 | 12.98 | 11.92 | 12.04 | 3,225,117 |
22/11/17 | 11.70 | 12.54 | 11.52 | 12.36 | 5,000,432 |
21/11/17 | 11.76 | 12.02 | 11.38 | 11.70 | 5,915,566 |
20/11/17 | 11.08 | 11.88 | 11.02 | 11.76 | 5,010,126 |
17/11/17 | 11.52 | 12.16 | 10.98 | 11.08 | 6,509,091 |
16/11/17 | 11.70 | 11.92 | 10.94 | 11.52 | 8,936,165 |
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% |