Identifier on Yobit: occ_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
15.9000 |
13.0944 OCC |
15.9000 |
13.0001 |
18.8000 |
14.0000 |
| 2019-04-18 |
15.7577 |
1.2520 OCC |
15.7577 |
12.7000 |
18.8155 |
18.7000 |
| 2019-04-17 |
15.5550 |
3.5272 OCC |
15.5550 |
12.3000 |
18.8100 |
18.8000 |
| 2019-04-16 |
15.5065 |
4.0088 OCC |
15.5065 |
12.2130 |
18.8000 |
12.3000 |
| 2019-04-15 |
15.5050 |
0.8485 OCC |
15.5050 |
12.2100 |
18.8000 |
17.7444 |
| 2019-04-14 |
15.8335 |
0.4753 OCC |
15.8335 |
12.2100 |
19.4571 |
12.2100 |
| 2019-04-13 |
17.3550 |
22.4352 OCC |
17.3550 |
12.2100 |
22.5000 |
12.2100 |
| 2019-04-12 |
20.6550 |
2.3463 OCC |
20.6550 |
18.8100 |
22.5000 |
22.5000 |
| 2019-04-11 |
19.1550 |
1.3276 OCC |
19.1550 |
18.8100 |
19.5000 |
18.8100 |
| 2019-04-10 |
19.6550 |
2.4377 OCC |
19.6550 |
18.8100 |
20.5000 |
18.8100 |
| 2019-04-09 |
19.6550 |
8.7644 OCC |
19.6550 |
18.8100 |
20.5000 |
20.5000 |
| 2019-04-08 |
19.9050 |
11.6975 OCC |
19.9050 |
18.8100 |
21.0000 |
18.8100 |
| 2019-04-07 |
19.9050 |
1.2892 OCC |
19.9050 |
18.8100 |
21.0000 |
18.8100 |
| 2019-04-06 |
21.6178 |
3.0050 OCC |
21.6178 |
18.5000 |
24.7355 |
18.8100 |
| 2019-04-05 |
19.6046 |
23.0172 OCC |
19.6046 |
15.2100 |
23.9992 |
23.0100 |
| 2019-04-04 |
21.2050 |
0.8254 OCC |
21.2050 |
17.4100 |
25.0000 |
17.5200 |
| 2019-04-03 |
21.2000 |
5.6750 OCC |
21.2000 |
17.4000 |
25.0000 |
25.0000 |
| 2019-04-02 |
18.8050 |
25.3724 OCC |
18.8050 |
17.4000 |
20.2100 |
17.4000 |
| 2019-04-01 |
14.8500 |
0.8308 OCC |
14.8500 |
12.3000 |
17.4000 |
17.4000 |
| 2019-03-31 |
15.5105 |
2.9113 OCC |
15.5105 |
12.2100 |
18.8110 |
12.3000 |
| 2019-03-30 |
14.3550 |
4.3754 OCC |
14.3550 |
12.2100 |
16.5000 |
16.5000 |
| 2019-03-29 |
13.6050 |
0.9629 OCC |
13.6050 |
12.2100 |
15.0000 |
12.2100 |
| 2019-03-28 |
13.2000 |
1.0809 OCC |
13.2000 |
12.2000 |
14.2000 |
14.2000 |
| 2019-03-27 |
14.1578 |
0.5500 OCC |
14.1578 |
12.3078 |
16.0078 |
12.3078 |
| 2019-03-26 |
14.1845 |
0.6896 OCC |
14.1845 |
12.1100 |
16.2590 |
16.0078 |
| 2019-03-25 |
14.2000 |
3.8646 OCC |
14.2000 |
12.1000 |
16.3000 |
15.6132 |
| 2019-03-24 |
14.1800 |
1.4063 OCC |
14.1800 |
12.0600 |
16.3000 |
14.9700 |
| 2019-03-23 |
14.6500 |
3.6103 OCC |
14.6500 |
13.0000 |
16.3000 |
13.0000 |
| 2019-03-22 |
15.8000 |
3.1387 OCC |
15.8000 |
15.3000 |
16.3000 |
15.3000 |
| 2019-03-21 |
16.5003 |
8.3489 OCC |
16.5003 |
14.0005 |
19.0000 |
15.3500 |
| 2019-03-20 |
15.4404 |
2.2643 OCC |
15.4404 |
14.0005 |
16.8803 |
14.5000 |
| 2019-03-19 |
15.6804 |
3.1494 OCC |
15.6804 |
14.0000 |
17.3607 |
14.0005 |
| 2019-03-18 |
15.3174 |
5.5115 OCC |
15.3174 |
13.0000 |
17.6348 |
14.0000 |
| 2019-03-17 |
15.9950 |
11.2363 OCC |
15.9950 |
11.9900 |
20.0000 |
13.0000 |
| 2019-03-16 |
12.0156 |
15.4391 OCC |
12.0156 |
9.9900 |
14.0412 |
12.0000 |
| 2019-03-15 |
14.9500 |
32.9117 OCC |
14.9500 |
9.9000 |
20.0000 |
9.9900 |
| 2019-03-14 |
14.0000 |
56.7276 OCC |
14.0000 |
7.0000 |
21.0000 |
10.0000 |
| 2019-03-13 |
9.0000 |
111.6158 OCC |
9.0000 |
7.0000 |
11.0000 |
7.5000 |
| 2019-03-12 |
10.9000 |
21.7580 OCC |
10.9000 |
9.0000 |
12.8000 |
9.0000 |
| 2019-03-11 |
10.4000 |
3.0556 OCC |
10.4000 |
9.0000 |
11.8000 |
11.5000 |
| 2019-03-10 |
10.9000 |
1.4053 OCC |
10.9000 |
9.0000 |
12.8000 |
9.0000 |
| 2019-03-09 |
10.9000 |
0.8351 OCC |
10.9000 |
9.0000 |
12.8000 |
9.0000 |
| 2019-03-08 |
10.9548 |
1.5612 OCC |
10.9548 |
9.0000 |
12.9095 |
9.0000 |
| 2019-03-07 |
11.9263 |
1.8675 OCC |
11.9263 |
9.9001 |
13.9525 |
9.9001 |
| 2019-03-06 |
11.9513 |
0.4817 OCC |
11.9513 |
9.9500 |
13.9525 |
9.9500 |
| 2019-03-05 |
11.8208 |
1.9023 OCC |
11.8208 |
9.9500 |
13.6916 |
9.9500 |
| 2019-03-04 |
10.4750 |
1.4741 OCC |
10.4750 |
9.9500 |
11.0000 |
9.9500 |
| 2019-03-03 |
11.0165 |
1.2120 OCC |
11.0165 |
9.9731 |
12.0600 |
10.0127 |
| 2019-03-02 |
11.2005 |
4.2492 OCC |
11.2005 |
9.9011 |
12.4999 |
9.9831 |
| 2019-03-01 |
11.0883 |
2.0173 OCC |
11.0883 |
9.9018 |
12.2749 |
9.9238 |