Saturday, 20 April 2024
MSCI EM Asia NTR {Jun 21}
| Date | Open | High | Low | Close | Volume |
|---|
| 18/06/21 | 663.90 | 663.90 | 663.13 | 663.13 | 10 |
| 17/06/21 | 664.40 | 664.40 | 663.90 | 663.90 | 36 |
| 16/06/21 | 667.70 | 667.70 | 659.40 | 659.40 | 95 |
| 15/06/21 | 670.00 | 670.00 | 668.00 | 668.30 | 9 |
| 14/06/21 | 674.10 | 674.50 | 672.90 | 672.90 | 21,005 |
| 11/06/21 | 671.10 | 671.20 | 671.10 | 671.20 | 25 |
| 10/06/21 | 669.90 | 673.70 | 669.40 | 673.70 | 30 |
| 09/06/21 | 668.30 | 668.30 | 668.20 | 668.20 | 10 |
| 08/06/21 | 672.10 | 672.10 | 670.00 | 670.00 | 41 |
| 07/06/21 | 670.80 | 673.40 | 670.70 | 673.40 | 33 |
| 04/06/21 | 670.40 | 677.00 | 670.40 | 677.00 | 33 |
| 03/06/21 | 671.00 | 671.00 | 670.40 | 670.40 | 9 |
| 02/06/21 | 673.90 | 678.10 | 673.90 | 678.10 | 20 |
| 01/06/21 | 663.20 | 676.90 | 663.20 | 676.90 | 21 |
| 28/05/21 | 663.70 | 663.70 | 663.20 | 663.20 | 53 |
| 27/05/21 | 658.40 | 659.20 | 658.40 | 659.10 | 5 |
| 26/05/21 | 656.50 | 658.50 | 656.50 | 658.50 | 0 |
| 25/05/21 | 647.10 | 653.40 | 647.10 | 653.40 | 5 |
| 24/05/21 | 644.50 | 647.10 | 644.50 | 647.10 | 5 |
| 21/05/21 | 641.90 | 641.90 | 641.90 | 641.90 | 15 |
| 20/05/21 | 648.10 | 649.40 | 648.10 | 649.40 | 70 |
| 19/05/21 | 639.90 | 645.70 | 639.90 | 645.70 | 0 |
| 18/05/21 | 638.80 | 647.60 | 638.80 | 647.60 | 0 |
| 17/05/21 | 639.90 | 639.90 | 638.80 | 638.80 | 33 |
| 14/05/21 | 634.20 | 639.90 | 633.80 | 639.90 | 180 |
| 13/05/21 | 627.50 | 631.30 | 627.50 | 628.00 | 60 |
| 12/05/21 | 631.90 | 633.90 | 628.60 | 628.60 | 0 |
| 11/05/21 | 648.00 | 648.00 | 645.80 | 645.80 | 0 |
| 10/05/21 | 659.90 | 659.90 | 648.00 | 648.00 | 135 |
| 07/05/21 | 655.00 | 659.90 | 654.80 | 659.90 | 0 |
| 06/05/21 | 647.10 | 653.20 | 647.10 | 653.20 | 0 |
| 05/05/21 | 644.10 | 647.10 | 644.10 | 647.10 | 0 |
| 04/05/21 | 651.00 | 651.00 | 644.10 | 644.10 | 0 |
| 03/05/21 | 651.10 | 651.10 | 651.00 | 651.00 | 96 |
| 30/04/21 | 658.50 | 658.50 | 651.10 | 651.10 | 0 |
| 29/04/21 | 664.00 | 664.00 | 662.50 | 662.50 | 3 |
| 28/04/21 | 664.60 | 664.60 | 664.00 | 664.00 | 0 |
| 27/04/21 | 659.30 | 659.60 | 659.30 | 659.60 | 61 |
| 26/04/21 | 658.60 | 659.30 | 657.90 | 659.30 | 18 |
| 23/04/21 | 649.70 | 658.40 | 649.70 | 658.40 | 18 |
| 22/04/21 | 649.60 | 652.20 | 649.60 | 649.70 | 43 |
| 21/04/21 | 644.70 | 651.80 | 643.30 | 651.80 | 0 |
| 20/04/21 | 652.60 | 652.60 | 647.70 | 647.70 | 3 |
| 19/04/21 | 656.20 | 656.20 | 652.60 | 652.60 | 0 |
| 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% |