Friday, 29 March 2024
Compass Emp International 500 E
Date | Open | High | Low | Close | Volume |
14/10/22 | 28.92 | 28.95 | 28.67 | 28.67 | 14,900 |
13/10/22 | 28.38 | 28.89 | 28.38 | 28.88 | 4,700 |
12/10/22 | 28.58 | 28.65 | 28.14 | 28.14 | 5,700 |
11/10/22 | 28.54 | 28.73 | 28.54 | 28.61 | 5,200 |
10/10/22 | 28.78 | 28.79 | 28.72 | 28.78 | 1,100 |
07/10/22 | 28.91 | 28.91 | 28.46 | 28.46 | 1,600 |
06/10/22 | 29.24 | 29.25 | 29.10 | 29.15 | 4,500 |
05/10/22 | 28.93 | 29.43 | 28.93 | 29.03 | 9,300 |
04/10/22 | 29.38 | 29.56 | 29.21 | 29.21 | 2,600 |
03/10/22 | 29.04 | 29.06 | 28.94 | 28.98 | 5,100 |
30/09/22 | 28.96 | 28.96 | 28.81 | 28.88 | 10,900 |
29/09/22 | 28.65 | 28.96 | 28.65 | 28.94 | 16,800 |
28/09/22 | 28.84 | 28.96 | 28.77 | 28.96 | 600 |
26/09/22 | 28.83 | 28.88 | 28.59 | 28.59 | 5,600 |
23/09/22 | 28.98 | 28.98 | 28.84 | 28.92 | 3,600 |
22/09/22 | 29.18 | 29.21 | 29.15 | 29.15 | 600 |
21/09/22 | 29.17 | 29.29 | 29.15 | 29.15 | 10,200 |
20/09/22 | 29.16 | 29.27 | 29.16 | 29.22 | 1,600 |
19/09/22 | 29.36 | 29.40 | 29.26 | 29.33 | 5,300 |
16/09/22 | 29.29 | 29.30 | 29.29 | 29.29 | 2,000 |
15/09/22 | 29.38 | 29.38 | 29.35 | 29.35 | 100 |
14/09/22 | 29.41 | 29.44 | 29.35 | 29.39 | 2,800 |
13/09/22 | 29.54 | 29.54 | 29.41 | 29.41 | 900 |
12/09/22 | 29.57 | 29.67 | 29.54 | 29.59 | 3,000 |
09/09/22 | 29.40 | 29.46 | 29.23 | 29.23 | 7,100 |
08/09/22 | 29.26 | 29.40 | 29.26 | 29.38 | 1,200 |
07/09/22 | 29.37 | 29.37 | 29.37 | 29.37 | 200 |
06/09/22 | 29.43 | 29.43 | 29.30 | 29.30 | 800 |
02/09/22 | 29.46 | 29.51 | 29.34 | 29.34 | 1,100 |
01/09/22 | 29.40 | 29.40 | 29.33 | 29.36 | 2,800 |
31/08/22 | 29.46 | 29.46 | 29.43 | 29.44 | 2,400 |
30/08/22 | 29.50 | 29.50 | 29.44 | 29.45 | 700 |
29/08/22 | 29.52 | 29.53 | 29.52 | 29.53 | 500 |
26/08/22 | 29.76 | 29.76 | 29.55 | 29.57 | 1,300 |
25/08/22 | 29.75 | 29.77 | 29.65 | 29.71 | 3,100 |
24/08/22 | 29.62 | 29.71 | 29.43 | 29.43 | 700 |
23/08/22 | 29.67 | 29.70 | 29.66 | 29.66 | 800 |
22/08/22 | 29.75 | 29.75 | 29.57 | 29.64 | 6,400 |
19/08/22 | 29.80 | 29.81 | 29.68 | 29.74 | 7,400 |
18/08/22 | 29.87 | 29.89 | 29.79 | 29.83 | 1,200 |
17/08/22 | 29.93 | 29.95 | 29.84 | 29.86 | 8,600 |
16/08/22 | 29.91 | 30.00 | 29.89 | 29.98 | 1,400 |
15/08/22 | 29.97 | 29.99 | 29.95 | 29.96 | 8,400 |
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% |