Identifier on Crex24: CGC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-19 |
0.4489 RUB |
32.0000 CGC |
0.4489 RUB |
0.4489 RUB |
0.4489 RUB |
0.4489 RUB |
| 2020-10-17 |
0.3545 RUB |
133.7325 CGC |
0.2600 RUB |
0.2600 RUB |
0.4490 RUB |
0.4490 RUB |
| 2020-10-15 |
0.2750 RUB |
2,035.0449 CGC |
0.3000 RUB |
0.2500 RUB |
0.3000 RUB |
0.2500 RUB |
| 2020-10-14 |
0.2750 RUB |
428.1437 CGC |
0.3000 RUB |
0.2500 RUB |
0.3000 RUB |
0.2500 RUB |
| 2020-10-13 |
0.4885 RUB |
97,655.6626 CGC |
0.4799 RUB |
0.1651 RUB |
0.4970 RUB |
0.4970 RUB |
| 2020-10-12 |
0.4400 RUB |
7,865.6809 CGC |
0.4400 RUB |
0.1899 RUB |
0.4400 RUB |
0.4399 RUB |
| 2020-10-10 |
0.3301 RUB |
2,506.9860 CGC |
0.1614 RUB |
0.1613 RUB |
0.4988 RUB |
0.4988 RUB |
| 2020-10-08 |
0.4999 RUB |
1,118.7625 CGC |
0.4999 RUB |
0.4998 RUB |
0.4999 RUB |
0.4999 RUB |
| 2020-10-07 |
0.2750 RUB |
4,177.2830 CGC |
0.3000 RUB |
0.2500 RUB |
0.4999 RUB |
0.2500 RUB |
| 2020-10-05 |
0.3740 RUB |
2,020.1348 CGC |
0.4480 RUB |
0.3000 RUB |
0.4999 RUB |
0.3000 RUB |
| 2020-10-03 |
0.3995 RUB |
39.9202 CGC |
0.3000 RUB |
0.3000 RUB |
0.4990 RUB |
0.4990 RUB |
| 2020-09-29 |
0.4494 RUB |
1,032.9341 CGC |
0.2999 RUB |
0.2999 RUB |
0.5989 RUB |
0.5989 RUB |
| 2020-09-28 |
0.3250 RUB |
1,089.8204 CGC |
0.3500 RUB |
0.3000 RUB |
0.5996 RUB |
0.3000 RUB |
| 2020-09-27 |
0.3500 RUB |
29.9401 CGC |
0.3500 RUB |
0.3500 RUB |
0.3500 RUB |
0.3500 RUB |
| 2020-09-26 |
0.4495 RUB |
2,307.0329 CGC |
0.3000 RUB |
0.1500 RUB |
0.5989 RUB |
0.5989 RUB |
| 2020-09-25 |
0.5997 RUB |
451.0978 CGC |
0.5995 RUB |
0.5995 RUB |
0.5998 RUB |
0.5998 RUB |
| 2020-09-24 |
0.5996 RUB |
164.2523 CGC |
0.5996 RUB |
0.5996 RUB |
0.5996 RUB |
0.5996 RUB |
| 2020-09-23 |
0.3250 RUB |
1,178.3433 CGC |
0.3499 RUB |
0.3000 RUB |
0.5998 RUB |
0.3000 RUB |
| 2020-09-22 |
0.4750 RUB |
3,799.3102 CGC |
0.5999 RUB |
0.3000 RUB |
0.5999 RUB |
0.3500 RUB |
| 2020-09-18 |
0.3500 RUB |
956.1277 CGC |
0.3500 RUB |
0.3400 RUB |
0.6495 RUB |
0.3500 RUB |
| 2020-09-17 |
0.3500 RUB |
3,696.1843 CGC |
0.3500 RUB |
0.3500 RUB |
0.6495 RUB |
0.3500 RUB |
| 2020-09-16 |
0.5503 RUB |
982.4813 CGC |
0.4005 RUB |
0.3003 RUB |
0.7000 RUB |
0.7000 RUB |
| 2020-09-13 |
0.6950 RUB |
318.3633 CGC |
0.6900 RUB |
0.6900 RUB |
0.6999 RUB |
0.6999 RUB |
| 2020-09-11 |
0.6549 RUB |
33,936.0524 CGC |
0.4997 RUB |
0.4996 RUB |
0.8100 RUB |
0.8100 RUB |
| 2020-09-10 |
0.4000 RUB |
2,321.3772 CGC |
0.3001 RUB |
0.3001 RUB |
0.6200 RUB |
0.4999 RUB |
| 2020-09-09 |
0.7749 RUB |
1,994.0120 CGC |
0.7747 RUB |
0.7744 RUB |
0.7750 RUB |
0.7750 RUB |
| 2020-09-08 |
0.7775 RUB |
3,502.0160 CGC |
0.7800 RUB |
0.1200 RUB |
0.7850 RUB |
0.7750 RUB |
| 2020-09-07 |
0.4577 RUB |
708.1658 CGC |
0.7950 RUB |
0.1204 RUB |
0.7950 RUB |
0.1204 RUB |
| 2020-09-06 |
0.1204 RUB |
99.7536 CGC |
0.1204 RUB |
0.1204 RUB |
0.1204 RUB |
0.1204 RUB |
| 2020-09-01 |
0.6000 RUB |
116.7665 CGC |
0.6000 RUB |
0.6000 RUB |
0.6000 RUB |
0.6000 RUB |
| 2020-08-30 |
0.7000 RUB |
28,430.3393 CGC |
0.7000 RUB |
0.7000 RUB |
0.9650 RUB |
0.7000 RUB |
| 2020-08-29 |
0.7825 RUB |
3,787.1542 CGC |
0.8649 RUB |
0.7000 RUB |
0.8650 RUB |
0.7000 RUB |
| 2020-08-27 |
0.8000 RUB |
551.8962 CGC |
0.8000 RUB |
0.8000 RUB |
0.8000 RUB |
0.8000 RUB |
| 2020-08-26 |
0.8450 RUB |
5,951.0978 CGC |
0.8900 RUB |
0.8000 RUB |
0.9500 RUB |
0.8000 RUB |
| 2020-08-24 |
0.8950 RUB |
505.9880 CGC |
0.8900 RUB |
0.8900 RUB |
0.9000 RUB |
0.9000 RUB |
| 2020-08-22 |
0.9450 RUB |
4,848.3034 CGC |
0.9100 RUB |
0.8000 RUB |
0.9800 RUB |
0.9800 RUB |
| 2020-08-21 |
0.9750 RUB |
13,428.2096 CGC |
1.0000 RUB |
0.9500 RUB |
1.1950 RUB |
0.9500 RUB |
| 2020-08-20 |
1.2797 RUB |
58.8822 CGC |
1.2797 RUB |
1.2797 RUB |
1.2797 RUB |
1.2797 RUB |
| 2020-08-19 |
1.1000 RUB |
2,756.4870 CGC |
1.1000 RUB |
1.1000 RUB |
1.1000 RUB |
1.1000 RUB |
| 2020-08-17 |
1.1950 RUB |
1,282.9849 CGC |
1.1900 RUB |
0.9600 RUB |
1.2900 RUB |
1.2000 RUB |
| 2020-08-15 |
1.0000 RUB |
406.1876 CGC |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
| 2020-08-14 |
1.0750 RUB |
16,136.5383 CGC |
0.8500 RUB |
0.8500 RUB |
1.3000 RUB |
1.3000 RUB |
| 2020-08-13 |
0.9240 RUB |
1,864.4414 CGC |
0.8500 RUB |
0.8500 RUB |
0.9980 RUB |
0.9980 RUB |
| 2020-08-12 |
0.8751 RUB |
85,404.2780 CGC |
0.9000 RUB |
0.8501 RUB |
1.0000 RUB |
0.8501 RUB |
| 2020-08-11 |
0.9000 RUB |
722.4685 CGC |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
| 2020-08-10 |
0.8500 RUB |
1,698.0000 CGC |
0.8500 RUB |
0.8500 RUB |
0.8500 RUB |
0.8500 RUB |
| 2020-08-08 |
0.8500 RUB |
73.0000 CGC |
0.8500 RUB |
0.8500 RUB |
0.8500 RUB |
0.8500 RUB |
| 2020-08-07 |
0.8945 RUB |
4,597.7046 CGC |
0.9490 RUB |
0.8400 RUB |
0.9490 RUB |
0.8400 RUB |
| 2020-08-06 |
0.8350 RUB |
9,013.8683 CGC |
0.8350 RUB |
0.8350 RUB |
1.0000 RUB |
0.8350 RUB |
| 2020-08-05 |
0.9000 RUB |
39.9202 CGC |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |