Friday, 26 April 2024
Recon Capital Nasdaq-100 Covere
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 15.93 | 15.97 | 15.35 | 15.39 | 4,287,700 |
| 13/10/22 | 15.03 | 15.89 | 15.00 | 15.84 | 6,365,800 |
| 12/10/22 | 15.50 | 15.60 | 15.43 | 15.48 | 3,903,400 |
| 11/10/22 | 15.57 | 15.72 | 15.38 | 15.48 | 5,935,100 |
| 10/10/22 | 15.79 | 15.82 | 15.53 | 15.65 | 4,768,200 |
| 07/10/22 | 16.07 | 16.07 | 15.72 | 15.79 | 5,257,800 |
| 06/10/22 | 16.30 | 16.39 | 16.22 | 16.25 | 3,789,100 |
| 05/10/22 | 16.17 | 16.37 | 16.06 | 16.31 | 3,780,600 |
| 04/10/22 | 16.17 | 16.32 | 16.16 | 16.29 | 3,731,100 |
| 03/10/22 | 15.73 | 16.03 | 15.67 | 15.95 | 4,292,300 |
| 30/09/22 | 15.82 | 16.00 | 15.63 | 15.66 | 5,857,300 |
| 29/09/22 | 15.99 | 16.01 | 15.69 | 15.82 | 6,241,400 |
| 28/09/22 | 15.90 | 16.17 | 15.84 | 16.13 | 4,159,200 |
| 26/09/22 | 15.93 | 16.09 | 15.86 | 15.89 | 6,319,900 |
| 23/09/22 | 16.00 | 16.02 | 15.77 | 15.92 | 8,198,200 |
| 22/09/22 | 16.13 | 16.19 | 16.04 | 16.09 | 6,322,300 |
| 21/09/22 | 16.31 | 16.45 | 16.16 | 16.18 | 4,958,600 |
| 20/09/22 | 16.29 | 16.36 | 16.23 | 16.29 | 3,669,200 |
| 19/09/22 | 16.23 | 16.37 | 16.22 | 16.36 | 3,888,600 |
| 16/09/22 | 16.46 | 16.50 | 16.32 | 16.46 | 6,073,300 |
| 15/09/22 | 16.80 | 16.93 | 16.54 | 16.66 | 5,045,700 |
| 14/09/22 | 16.86 | 16.95 | 16.74 | 16.92 | 5,341,300 |
| 13/09/22 | 17.21 | 17.31 | 16.73 | 16.77 | 6,734,900 |
| 12/09/22 | 17.58 | 17.74 | 17.58 | 17.70 | 2,788,700 |
| 09/09/22 | 17.30 | 17.55 | 17.28 | 17.51 | 2,778,000 |
| 08/09/22 | 16.95 | 17.22 | 16.88 | 17.15 | 4,012,000 |
| 07/09/22 | 16.75 | 17.12 | 16.73 | 17.06 | 4,683,600 |
| 06/09/22 | 16.87 | 16.92 | 16.61 | 16.72 | 5,605,700 |
| 02/09/22 | 17.21 | 17.30 | 16.76 | 16.84 | 4,906,200 |
| 01/09/22 | 16.94 | 17.09 | 16.72 | 17.06 | 6,602,600 |
| 31/08/22 | 17.28 | 17.35 | 17.06 | 17.06 | 4,924,900 |
| 30/08/22 | 17.42 | 17.43 | 17.02 | 17.16 | 5,994,000 |
| 29/08/22 | 17.30 | 17.43 | 17.26 | 17.30 | 4,532,100 |
| 26/08/22 | 17.95 | 17.97 | 17.44 | 17.45 | 6,397,800 |
| 25/08/22 | 17.81 | 17.93 | 17.77 | 17.93 | 3,810,300 |
| 24/08/22 | 17.70 | 17.80 | 17.66 | 17.73 | 2,905,700 |
| 23/08/22 | 17.69 | 17.79 | 17.67 | 17.68 | 5,941,700 |
| 22/08/22 | 17.84 | 17.88 | 17.65 | 17.68 | 6,384,500 |
| 19/08/22 | 18.34 | 18.34 | 18.08 | 18.15 | 7,868,800 |
| 18/08/22 | 18.52 | 18.53 | 18.47 | 18.48 | 5,257,000 |
| 17/08/22 | 18.51 | 18.52 | 18.50 | 18.50 | 3,730,100 |
| 16/08/22 | 18.51 | 18.52 | 18.50 | 18.51 | 4,460,100 |
| 15/08/22 | 18.50 | 18.51 | 18.41 | 18.51 | 3,309,200 |
| 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% |