Identifier on Yobit: occ_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-28 |
11.0000 |
51.9940 OCC |
11.0000 |
7.0000 |
15.0000 |
9.9468 |
| 2019-02-27 |
14.0350 |
0.5066 OCC |
14.0350 |
7.0000 |
21.0700 |
21.0700 |
| 2019-02-26 |
15.9131 |
0.0000 OCC |
15.9131 |
15.9131 |
15.9131 |
15.9131 |
| 2019-02-25 |
15.9131 |
0.0000 OCC |
15.9131 |
15.9131 |
15.9131 |
15.9131 |
| 2019-02-24 |
15.9131 |
0.0000 OCC |
15.9131 |
15.9131 |
15.9131 |
15.9131 |
| 2019-02-23 |
15.9131 |
3.0005 OCC |
15.9131 |
15.9131 |
15.9131 |
15.9131 |
| 2019-02-22 |
16.5592 |
0.0000 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-21 |
16.5592 |
0.0000 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-20 |
16.5592 |
0.0000 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-19 |
16.5592 |
0.0000 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-18 |
16.5592 |
0.0000 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-17 |
16.5592 |
0.0000 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-16 |
16.5592 |
0.2306 OCC |
16.5592 |
16.5592 |
16.5592 |
16.5592 |
| 2019-02-15 |
19.0000 |
0.0000 OCC |
19.0000 |
19.0000 |
19.0000 |
19.0000 |
| 2019-02-14 |
19.0000 |
0.0000 OCC |
19.0000 |
19.0000 |
19.0000 |
19.0000 |
| 2019-02-13 |
17.8093 |
10.4285 OCC |
17.8093 |
16.6186 |
19.0000 |
19.0000 |
| 2019-02-12 |
15.5251 |
0.0000 OCC |
15.5251 |
15.5251 |
15.5251 |
15.5251 |
| 2019-02-11 |
15.5251 |
0.0000 OCC |
15.5251 |
15.5251 |
15.5251 |
15.5251 |
| 2019-02-10 |
15.5251 |
0.0000 OCC |
15.5251 |
15.5251 |
15.5251 |
15.5251 |