Market [unlinked] / RUB
Identifier on Crex24: SIN-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
0.1921 RUB |
311,576.1395 |
0.1885 RUB |
0.1870 RUB |
0.1956 RUB |
0.1956 RUB |
| 2020-07-06 |
0.1889 RUB |
2,612,644.1095 |
0.1902 RUB |
0.1864 RUB |
0.2135 RUB |
0.1877 RUB |
| 2020-07-05 |
0.1902 RUB |
64.0000 |
0.1902 RUB |
0.1902 RUB |
0.1902 RUB |
0.1902 RUB |
| 2020-07-04 |
0.1928 RUB |
1,648,907.8017 |
0.1917 RUB |
0.1896 RUB |
0.1975 RUB |
0.1940 RUB |
| 2020-07-03 |
0.1941 RUB |
4,617,788.3415 |
0.1964 RUB |
0.1896 RUB |
0.2014 RUB |
0.1917 RUB |
| 2020-07-02 |
0.1949 RUB |
4,817,893.2109 |
0.1935 RUB |
0.1842 RUB |
0.2013 RUB |
0.1964 RUB |
| 2020-07-01 |
0.1967 RUB |
6,896,339.9678 |
0.2000 RUB |
0.1914 RUB |
0.2032 RUB |
0.1935 RUB |
| 2020-06-30 |
0.1980 RUB |
4,695,833.3192 |
0.1960 RUB |
0.1896 RUB |
0.2059 RUB |
0.2001 RUB |
| 2020-06-29 |
0.1967 RUB |
3,264,265.7228 |
0.1975 RUB |
0.1876 RUB |
0.1987 RUB |
0.1960 RUB |
| 2020-06-28 |
0.2006 RUB |
3,022,226.2980 |
0.2047 RUB |
0.1914 RUB |
0.2084 RUB |
0.1965 RUB |
| 2020-06-27 |
0.2048 RUB |
2,843,987.5670 |
0.2066 RUB |
0.1974 RUB |
0.2151 RUB |
0.2031 RUB |
| 2020-06-26 |
0.2114 RUB |
3,889,650.3776 |
0.2162 RUB |
0.1955 RUB |
0.2203 RUB |
0.2065 RUB |
| 2020-06-25 |
0.2175 RUB |
1,397,032.9512 |
0.2207 RUB |
0.2065 RUB |
0.2237 RUB |
0.2142 RUB |
| 2020-06-24 |
0.2139 RUB |
2,066,483.0482 |
0.2231 RUB |
0.2013 RUB |
0.2262 RUB |
0.2046 RUB |
| 2020-06-23 |
0.2263 RUB |
1,158,540.0278 |
0.2295 RUB |
0.2181 RUB |
0.2361 RUB |
0.2231 RUB |
| 2020-06-22 |
0.2275 RUB |
693,047.2974 |
0.2266 RUB |
0.2260 RUB |
0.2365 RUB |
0.2284 RUB |
| 2020-06-21 |
0.2342 RUB |
547,625.6521 |
0.2399 RUB |
0.2241 RUB |
0.2405 RUB |
0.2285 RUB |
| 2020-06-20 |
0.2400 RUB |
1,055,354.9064 |
0.2400 RUB |
0.2375 RUB |
0.3090 RUB |
0.2399 RUB |
| 2020-06-19 |
0.2364 RUB |
973,148.7171 |
0.2328 RUB |
0.2324 RUB |
0.2515 RUB |
0.2400 RUB |
| 2020-06-18 |
0.2283 RUB |
605,412.4492 |
0.2238 RUB |
0.2183 RUB |
0.2428 RUB |
0.2328 RUB |
| 2020-06-17 |
0.2189 RUB |
674,078.2664 |
0.2164 RUB |
0.2032 RUB |
0.2246 RUB |
0.2214 RUB |
| 2020-06-16 |
0.2126 RUB |
667,519.2886 |
0.2088 RUB |
0.2079 RUB |
0.2325 RUB |
0.2164 RUB |
| 2020-06-15 |
0.2048 RUB |
683,099.0120 |
0.2007 RUB |
0.1888 RUB |
0.2125 RUB |
0.2088 RUB |
| 2020-06-14 |
0.2131 RUB |
584,666.6160 |
0.2256 RUB |
0.1995 RUB |
0.3090 RUB |
0.2007 RUB |
| 2020-06-13 |
0.2202 RUB |
846,895.5570 |
0.2149 RUB |
0.2125 RUB |
0.2387 RUB |
0.2256 RUB |
| 2020-06-12 |
0.2158 RUB |
930,149.2359 |
0.2166 RUB |
0.2040 RUB |
0.2299 RUB |
0.2149 RUB |
| 2020-06-11 |
0.2227 RUB |
825,856.0500 |
0.2287 RUB |
0.2077 RUB |
0.2401 RUB |
0.2166 RUB |
| 2020-06-10 |
0.2137 RUB |
1,159,599.9061 |
0.1953 RUB |
0.1875 RUB |
0.2359 RUB |
0.2322 RUB |
| 2020-06-09 |
0.1927 RUB |
1,675,236.3823 |
0.1900 RUB |
0.1742 RUB |
0.2700 RUB |
0.1954 RUB |
| 2020-06-08 |
0.2107 RUB |
3,182,798.5048 |
0.1614 RUB |
0.1581 RUB |
0.3127 RUB |
0.2600 RUB |
| 2020-06-07 |
0.1589 RUB |
5,206,998.2705 |
0.1566 RUB |
0.1519 RUB |
0.1666 RUB |
0.1612 RUB |
| 2020-06-06 |
0.1543 RUB |
4,928,385.0924 |
0.1522 RUB |
0.1506 RUB |
0.1630 RUB |
0.1565 RUB |
| 2020-06-05 |
0.1535 RUB |
5,346,588.3354 |
0.1550 RUB |
0.1482 RUB |
0.1728 RUB |
0.1520 RUB |
| 2020-06-04 |
0.1512 RUB |
3,516,371.8770 |
0.1476 RUB |
0.1435 RUB |
0.1595 RUB |
0.1549 RUB |
| 2020-06-03 |
0.1485 RUB |
2,168,219.3228 |
0.1493 RUB |
0.1363 RUB |
0.1709 RUB |
0.1476 RUB |
| 2020-06-02 |
0.1511 RUB |
2,901,812.5218 |
0.1529 RUB |
0.1431 RUB |
0.1565 RUB |
0.1493 RUB |
| 2020-06-01 |
0.1471 RUB |
1,295,623.7144 |
0.1414 RUB |
0.1357 RUB |
0.1528 RUB |
0.1528 RUB |
| 2020-05-28 |
0.3198 RUB |
32.9670 |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
| 2020-05-24 |
0.3198 RUB |
19.9800 |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
| 2020-05-19 |
0.3198 RUB |
1,618.3816 |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
| 2020-05-12 |
0.3198 RUB |
22.9770 |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
| 2020-05-04 |
0.3198 RUB |
12.9870 |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
0.3198 RUB |
| 2020-05-01 |
0.1800 RUB |
9.9900 |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
| 2020-04-27 |
0.1100 RUB |
95.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2020-04-19 |
0.1100 RUB |
10.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2020-04-06 |
0.1800 RUB |
879.1209 |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
| 2020-04-05 |
0.1100 RUB |
11.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2020-04-03 |
0.1200 RUB |
44.9112 |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
| 2020-04-02 |
0.1200 RUB |
518.5793 |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
| 2020-03-31 |
0.0920 RUB |
10.0000 |
0.0920 RUB |
0.0920 RUB |
0.0920 RUB |
0.0920 RUB |