Thursday, 25 April 2024
Credit Suisse-dow Jones Ind Avg Ep0203
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 4.620 | 4.650 | 4.580 | 4.600 | 483,000 |
| 08/01/18 | 4.440 | 4.770 | 4.400 | 4.620 | 1,737,000 |
| 05/01/18 | 4.530 | 4.570 | 4.420 | 4.440 | 1,035,000 |
| 04/01/18 | 4.590 | 4.590 | 4.470 | 4.530 | 829,000 |
| 03/01/18 | 4.620 | 4.710 | 4.550 | 4.590 | 325,000 |
| 02/01/18 | 4.690 | 4.740 | 4.590 | 4.620 | 541,000 |
| 01/01/18 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 29/12/17 | 4.680 | 4.790 | 4.610 | 4.690 | 822,000 |
| 28/12/17 | 4.650 | 4.770 | 4.650 | 4.680 | 1,411,100 |
| 27/12/17 | 4.330 | 4.680 | 4.330 | 4.650 | 4,349,978 |
| 26/12/17 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 25/12/17 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 22/12/17 | 4.090 | 4.380 | 4.090 | 4.330 | 2,360,000 |
| 21/12/17 | 3.880 | 4.150 | 3.830 | 4.090 | 2,124,000 |
| 20/12/17 | 3.990 | 4.070 | 3.860 | 3.880 | 2,154,000 |
| 19/12/17 | 4.120 | 4.270 | 3.980 | 3.990 | 2,222,000 |
| 18/12/17 | 4.300 | 4.310 | 4.110 | 4.120 | 1,090,000 |
| 15/12/17 | 4.290 | 4.370 | 4.250 | 4.300 | 465,000 |
| 14/12/17 | 4.210 | 4.310 | 4.210 | 4.290 | 239,000 |
| 13/12/17 | 4.370 | 4.400 | 4.150 | 4.210 | 1,735,000 |
| 12/12/17 | 4.420 | 4.500 | 4.350 | 4.370 | 364,000 |
| 11/12/17 | 4.310 | 4.710 | 4.310 | 4.420 | 676,100 |
| 08/12/17 | 4.230 | 4.320 | 4.230 | 4.310 | 468,000 |
| 07/12/17 | 4.300 | 4.320 | 4.200 | 4.230 | 649,000 |
| 06/12/17 | 4.460 | 4.460 | 4.210 | 4.300 | 1,789,000 |
| 05/12/17 | 4.520 | 4.570 | 4.460 | 4.460 | 703,000 |
| 04/12/17 | 4.490 | 4.600 | 4.450 | 4.520 | 1,051,000 |
| 01/12/17 | 4.710 | 4.800 | 4.440 | 4.490 | 709,000 |
| 30/11/17 | 4.700 | 4.750 | 4.600 | 4.710 | 554,000 |
| 29/11/17 | 4.650 | 4.760 | 4.650 | 4.700 | 1,930,000 |
| 28/11/17 | 4.690 | 4.790 | 4.580 | 4.650 | 1,824,000 |
| 27/11/17 | 4.800 | 4.820 | 4.680 | 4.690 | 1,949,000 |
| 24/11/17 | 4.870 | 4.890 | 4.780 | 4.800 | 875,000 |
| 23/11/17 | 4.850 | 4.950 | 4.810 | 4.870 | 669,000 |
| 22/11/17 | 4.890 | 4.890 | 4.830 | 4.850 | 589,000 |
| 21/11/17 | 4.990 | 5.020 | 4.850 | 4.890 | 1,491,000 |
| 20/11/17 | 5.000 | 5.050 | 4.950 | 4.990 | 677,000 |
| 17/11/17 | 4.920 | 5.040 | 4.910 | 5.000 | 638,000 |
| 16/11/17 | 4.990 | 5.000 | 4.910 | 4.920 | 459,000 |
| 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% |