Thursday, 25 April 2024
CS ETF(IE) MSCI RUSSIA USD
| Date | Open | High | Low | Close | Volume |
|---|
| 12/11/21 | 177.39 | 177.39 | 176.24 | 176.24 | 1,772 |
| 11/11/21 | 181.92 | 183.93 | 181.49 | 183.93 | 4,748 |
| 10/11/21 | 184.61 | 186.34 | 183.95 | 183.95 | 2,540 |
| 09/11/21 | 185.76 | 186.78 | 185.18 | 185.40 | 7,362 |
| 08/11/21 | 185.51 | 185.77 | 183.82 | 185.54 | 750 |
| 05/11/21 | 183.48 | 183.92 | 182.48 | 183.92 | 3,974 |
| 04/11/21 | 183.83 | 183.99 | 182.73 | 182.73 | 485 |
| 03/11/21 | 183.48 | 183.66 | 181.65 | 182.24 | 1,371 |
| 02/11/21 | 186.45 | 186.45 | 183.96 | 184.74 | 670 |
| 01/11/21 | 186.83 | 187.36 | 184.70 | 187.03 | 1,537 |
| 29/10/21 | 185.73 | 186.33 | 183.56 | 183.56 | 4,175 |
| 28/10/21 | 188.15 | 188.89 | 186.51 | 187.04 | 828 |
| 27/10/21 | 192.62 | 192.95 | 189.43 | 189.75 | 1,087 |
| 26/10/21 | 194.10 | 195.00 | 193.16 | 193.16 | 1,860 |
| 25/10/21 | 189.92 | 193.16 | 189.92 | 193.16 | 5,058 |
| 22/10/21 | 189.44 | 190.04 | 189.37 | 189.56 | 336 |
| 21/10/21 | 190.59 | 190.59 | 187.90 | 187.90 | 2,169 |
| 20/10/21 | 190.57 | 192.40 | 190.57 | 192.40 | 91 |
| 19/10/21 | 190.26 | 191.40 | 189.02 | 191.40 | 1,704 |
| 18/10/21 | 189.82 | 189.82 | 188.38 | 189.04 | 12,504 |
| 15/10/21 | 189.37 | 190.04 | 189.13 | 190.04 | 345 |
| 14/10/21 | 188.18 | 189.52 | 188.18 | 188.83 | 3,408 |
| 13/10/21 | 187.73 | 187.73 | 184.28 | 185.70 | 14,913 |
| 12/10/21 | 187.36 | 187.68 | 187.07 | 187.44 | 1,454 |
| 11/10/21 | 188.21 | 189.28 | 188.21 | 188.92 | 7,193 |
| 08/10/21 | 186.32 | 186.64 | 186.00 | 186.64 | 7,289 |
| 07/10/21 | 184.70 | 185.60 | 182.11 | 185.30 | 21,525 |
| 06/10/21 | 186.99 | 187.00 | 181.96 | 181.96 | 5,665 |
| 05/10/21 | 180.52 | 184.74 | 180.45 | 184.74 | 1,909 |
| 04/10/21 | 177.71 | 178.84 | 177.71 | 178.52 | 1,301 |
| 01/10/21 | 174.80 | 175.76 | 174.49 | 175.76 | 868 |
| 30/09/21 | 175.00 | 176.69 | 174.71 | 176.69 | 28,175 |
| 28/09/21 | 175.91 | 175.91 | 173.61 | 173.62 | 417 |
| 27/09/21 | 174.42 | 174.42 | 174.42 | 174.42 | 970 |
| 24/09/21 | 170.77 | 171.50 | 170.57 | 171.50 | 2,587 |
| 23/09/21 | 171.68 | 171.68 | 171.62 | 171.62 | 1 |
| 22/09/21 | 169.16 | 171.52 | 169.16 | 171.52 | 1,311 |
| 21/09/21 | 167.84 | 167.84 | 167.04 | 167.38 | 6,804 |
| 17/09/21 | 171.90 | 171.90 | 170.02 | 170.28 | 5,341 |
| 16/09/21 | 173.48 | 173.48 | 171.24 | 171.24 | 12,147 |
| 15/09/21 | 171.34 | 173.92 | 171.34 | 173.69 | 1,574 |
| 14/09/21 | 171.29 | 171.54 | 170.85 | 171.54 | 7,484 |
| 13/09/21 | 168.17 | 170.75 | 168.17 | 170.75 | 994 |
| 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% |