Identifier on Yobit: occ_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-28 |
14.2637 |
0.0818 OCC |
14.2637 |
13.0000 |
15.5273 |
13.0000 |
| 2019-08-27 |
14.2744 |
0.5681 OCC |
14.2744 |
13.0000 |
15.5488 |
13.0000 |
| 2019-08-26 |
14.4233 |
2.9346 OCC |
14.4233 |
13.0000 |
15.8465 |
13.0000 |
| 2019-08-25 |
13.0500 |
0.0263 OCC |
13.0500 |
13.0000 |
13.1000 |
13.0000 |
| 2019-08-24 |
13.0000 |
0.0500 OCC |
13.0000 |
13.0000 |
13.0000 |
13.0000 |
| 2019-08-23 |
14.4850 |
1.4177 OCC |
14.4850 |
13.0000 |
15.9700 |
13.0000 |
| 2019-08-22 |
14.0000 |
0.0865 OCC |
14.0000 |
14.0000 |
14.0000 |
14.0000 |
| 2019-08-21 |
14.0000 |
0.2491 OCC |
14.0000 |
14.0000 |
14.0000 |
14.0000 |
| 2019-08-20 |
14.4927 |
0.0912 OCC |
14.4927 |
12.6854 |
16.3000 |
12.6854 |
| 2019-08-19 |
14.5407 |
3.4647 OCC |
14.5407 |
12.6854 |
16.3960 |
16.3000 |
| 2019-08-18 |
13.8427 |
1.1951 OCC |
13.8427 |
12.6854 |
15.0000 |
12.6854 |
| 2019-08-17 |
12.8427 |
0.0502 OCC |
12.8427 |
12.6854 |
13.0000 |
13.0000 |
| 2019-08-16 |
13.6300 |
2.5844 OCC |
13.6300 |
12.2600 |
15.0000 |
12.6384 |
| 2019-08-15 |
13.6300 |
380.2398 OCC |
13.6300 |
12.2600 |
15.0000 |
15.0000 |
| 2019-08-14 |
14.7500 |
0.3213 OCC |
14.7500 |
14.5000 |
15.0000 |
14.5000 |
| 2019-08-13 |
15.9901 |
1.5147 OCC |
15.9901 |
14.5000 |
17.4803 |
14.5298 |
| 2019-08-12 |
14.5000 |
4.1437 OCC |
14.5000 |
14.5000 |
14.5000 |
14.5000 |
| 2019-08-11 |
15.9901 |
3.8614 OCC |
15.9901 |
14.5000 |
17.4803 |
14.5000 |
| 2019-08-10 |
12.2201 |
0.2712 OCC |
12.2201 |
12.2201 |
12.2201 |
12.2201 |
| 2019-08-09 |
12.2201 |
0.1403 OCC |
12.2201 |
12.2201 |
12.2201 |
12.2201 |
| 2019-08-08 |
14.8192 |
2.0592 OCC |
14.8192 |
12.2201 |
17.4183 |
12.2201 |
| 2019-08-07 |
14.8192 |
2.3609 OCC |
14.8192 |
12.2200 |
17.4183 |
17.4183 |
| 2019-08-06 |
14.8192 |
0.2800 OCC |
14.8192 |
12.2200 |
17.4183 |
12.2200 |
| 2019-08-05 |
14.8192 |
0.1836 OCC |
14.8192 |
12.2200 |
17.4183 |
12.2200 |
| 2019-08-04 |
12.2200 |
0.0583 OCC |
12.2200 |
12.2200 |
12.2200 |
12.2200 |
| 2019-08-03 |
14.4978 |
6.1879 OCC |
14.4978 |
12.1000 |
16.8956 |
12.2200 |
| 2019-08-02 |
13.3500 |
0.1010 OCC |
13.3500 |
12.1000 |
14.6000 |
13.0000 |
| 2019-08-01 |
12.6523 |
0.1558 OCC |
12.6523 |
12.1000 |
13.2046 |
12.1000 |
| 2019-07-31 |
12.8000 |
11.1634 OCC |
12.8000 |
11.0000 |
14.6000 |
14.6000 |
| 2019-07-30 |
12.8000 |
8.3684 OCC |
12.8000 |
11.0000 |
14.6000 |
14.6000 |
| 2019-07-29 |
12.7619 |
0.0198 OCC |
12.7619 |
12.7433 |
12.7806 |
12.7433 |
| 2019-07-28 |
12.5250 |
0.0332 OCC |
12.5250 |
12.2100 |
12.8400 |
12.8400 |
| 2019-07-27 |
13.6115 |
6.7280 OCC |
13.6115 |
12.2130 |
15.0100 |
12.2130 |
| 2019-07-26 |
15.0100 |
0.0605 OCC |
15.0100 |
15.0100 |
15.0100 |
15.0100 |
| 2019-07-25 |
15.0100 |
0.0000 OCC |
15.0100 |
15.0100 |
15.0100 |
15.0100 |
| 2019-07-24 |
15.1050 |
7.6062 OCC |
15.1050 |
15.0100 |
15.2000 |
15.0100 |
| 2019-07-23 |
15.2200 |
0.1566 OCC |
15.2200 |
15.2000 |
15.2400 |
15.2000 |
| 2019-07-22 |
17.1390 |
0.0259 OCC |
17.1390 |
15.2000 |
19.0780 |
15.2000 |
| 2019-07-21 |
15.2000 |
0.0218 OCC |
15.2000 |
15.2000 |
15.2000 |
15.2000 |
| 2019-07-20 |
15.2000 |
0.0137 OCC |
15.2000 |
15.2000 |
15.2000 |
15.2000 |
| 2019-07-19 |
15.2000 |
0.0000 OCC |
15.2000 |
15.2000 |
15.2000 |
15.2000 |
| 2019-07-18 |
16.7500 |
0.0575 OCC |
16.7500 |
15.2000 |
18.3000 |
15.2000 |
| 2019-07-17 |
18.3000 |
1.5290 OCC |
18.3000 |
18.3000 |
18.3000 |
18.3000 |
| 2019-07-16 |
18.3000 |
0.0563 OCC |
18.3000 |
18.3000 |
18.3000 |
18.3000 |
| 2019-07-15 |
18.3000 |
0.0334 OCC |
18.3000 |
18.3000 |
18.3000 |
18.3000 |
| 2019-07-14 |
19.1500 |
0.7619 OCC |
19.1500 |
18.3000 |
20.0000 |
18.3000 |
| 2019-07-13 |
18.3000 |
0.0735 OCC |
18.3000 |
18.3000 |
18.3000 |
18.3000 |
| 2019-07-12 |
20.0000 |
5.6358 OCC |
20.0000 |
20.0000 |
20.0000 |
20.0000 |
| 2019-07-11 |
19.9109 |
0.2059 OCC |
19.9109 |
15.2000 |
24.6218 |
20.0000 |
| 2019-07-10 |
19.0795 |
0.4541 OCC |
19.0795 |
15.2000 |
22.9590 |
18.3000 |