Friday, 29 March 2024
CHINA GOLD INT RESOURCES CORP.
Date | Open | High | Low | Close | Volume |
14/10/22 | 3.170 | 3.170 | 3.170 | 3.170 | 200 |
13/10/22 | 3.220 | 3.220 | 3.150 | 3.180 | 14,400 |
12/10/22 | 3.230 | 3.350 | 3.220 | 3.270 | 13,010 |
11/10/22 | 3.280 | 3.280 | 3.210 | 3.250 | 7,088 |
07/10/22 | 3.460 | 3.470 | 3.420 | 3.420 | 17,036 |
06/10/22 | 3.600 | 3.600 | 3.510 | 3.510 | 5,500 |
05/10/22 | 3.560 | 3.560 | 3.550 | 3.560 | 4,803 |
04/10/22 | 3.500 | 3.680 | 3.500 | 3.600 | 23,394 |
03/10/22 | 3.490 | 3.580 | 3.490 | 3.580 | 4,725 |
30/09/22 | 3.450 | 3.560 | 3.450 | 3.520 | 7,070 |
29/09/22 | 3.560 | 3.560 | 3.450 | 3.510 | 29,279 |
28/09/22 | 3.550 | 3.640 | 3.550 | 3.640 | 14,900 |
26/09/22 | 3.560 | 3.630 | 3.560 | 3.600 | 16,302 |
23/09/22 | 3.610 | 3.640 | 3.580 | 3.590 | 11,914 |
22/09/22 | 3.770 | 3.770 | 3.650 | 3.680 | 6,500 |
21/09/22 | 3.690 | 3.770 | 3.680 | 3.720 | 11,150 |
20/09/22 | 3.740 | 3.740 | 3.670 | 3.710 | 6,034 |
19/09/22 | 3.750 | 3.790 | 3.740 | 3.780 | 4,374 |
16/09/22 | 3.690 | 3.850 | 3.690 | 3.830 | 24,012 |
15/09/22 | 4.060 | 4.060 | 3.950 | 4.010 | 3,810 |
14/09/22 | 4.010 | 4.140 | 3.990 | 4.120 | 27,701 |
13/09/22 | 3.700 | 3.990 | 3.700 | 3.980 | 10,730 |
12/09/22 | 3.900 | 3.950 | 3.690 | 3.940 | 9,764 |
09/09/22 | 3.780 | 3.920 | 3.780 | 3.910 | 13,213 |
08/09/22 | 3.710 | 3.730 | 3.630 | 3.660 | 9,815 |
07/09/22 | 3.690 | 3.740 | 3.690 | 3.720 | 6,070 |
06/09/22 | 3.700 | 3.700 | 3.700 | 3.700 | 2,904 |
02/09/22 | 3.780 | 3.780 | 3.700 | 3.720 | 2,700 |
01/09/22 | 3.740 | 3.820 | 3.740 | 3.770 | 7,851 |
31/08/22 | 3.740 | 3.760 | 3.700 | 3.740 | 4,400 |
30/08/22 | 3.770 | 3.770 | 3.710 | 3.710 | 12,050 |
29/08/22 | 3.690 | 3.870 | 3.620 | 3.820 | 21,822 |
26/08/22 | 3.780 | 3.800 | 3.730 | 3.740 | 3,309 |
25/08/22 | 3.700 | 3.760 | 3.700 | 3.760 | 1,525 |
24/08/22 | 3.600 | 3.680 | 3.600 | 3.660 | 5,802 |
23/08/22 | 3.630 | 3.630 | 3.600 | 3.600 | 339 |
22/08/22 | 3.570 | 3.660 | 3.480 | 3.660 | 5,741 |
19/08/22 | 3.480 | 3.570 | 3.480 | 3.570 | 4,100 |
18/08/22 | 3.490 | 3.520 | 3.480 | 3.480 | 6,536 |
17/08/22 | 3.660 | 3.660 | 3.520 | 3.520 | 7,293 |
16/08/22 | 3.650 | 3.650 | 3.550 | 3.570 | 12,324 |
15/08/22 | 3.770 | 3.780 | 3.710 | 3.750 | 2,278 |
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% |