RN-Western Siberia (MOEX:CHGZ)
Russia · Delayed Price · Currency is RUB 39.00
+0.60 (1.56%)
At close: Jul 8, 2022
RN-Western Siberia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 38.40 | 39.20 | 38.00 | 39.00 | 39.00 | 1.56% | 7,280 |
| Jul 7, 2022 | 38.00 | 38.40 | 37.20 | 38.40 | 38.40 | - | 7,470 |
| Jul 6, 2022 | 39.00 | 39.00 | 37.20 | 38.40 | 38.40 | 0.52% | 8,380 |
| Jul 5, 2022 | 39.00 | 39.60 | 37.60 | 38.20 | 38.20 | -2.05% | 22,940 |
| Jul 4, 2022 | 37.40 | 39.20 | 36.20 | 39.00 | 39.00 | 4.28% | 26,610 |
| Jul 1, 2022 | 36.20 | 37.80 | 34.40 | 37.40 | 37.40 | 5.06% | 12,780 |
| Jun 30, 2022 | 38.00 | 38.20 | 35.20 | 35.60 | 35.60 | -7.29% | 21,720 |
| Jun 29, 2022 | 39.80 | 39.80 | 37.40 | 38.40 | 38.40 | -3.03% | 23,450 |
| Jun 28, 2022 | 42.80 | 43.60 | 38.60 | 39.60 | 39.60 | -7.04% | 61,060 |
| Jun 27, 2022 | 42.00 | 46.60 | 41.60 | 42.60 | 42.60 | -6.17% | 31,880 |
| Jun 24, 2022 | 40.20 | 48.60 | 40.20 | 45.40 | 45.40 | 14.07% | 113,790 |
| Jun 23, 2022 | 38.80 | 40.80 | 37.00 | 39.80 | 39.80 | 4.74% | 31,140 |
| Jun 22, 2022 | 37.40 | 38.80 | 37.20 | 38.00 | 38.00 | 1.06% | 16,710 |
| Jun 21, 2022 | 36.40 | 38.00 | 35.00 | 37.60 | 37.60 | 3.87% | 37,660 |
| Jun 20, 2022 | 34.40 | 36.20 | 34.00 | 36.20 | 36.20 | 4.62% | 16,980 |
| Jun 17, 2022 | 34.00 | 35.00 | 33.80 | 34.60 | 34.60 | 1.17% | 2,390 |
| Jun 16, 2022 | 34.00 | 34.80 | 33.20 | 34.20 | 34.20 | 0.59% | 2,030 |
| Jun 15, 2022 | 37.00 | 37.00 | 33.00 | 34.00 | 34.00 | 0.59% | 6,240 |
| Jun 14, 2022 | 33.60 | 34.00 | 33.60 | 33.80 | 33.80 | 1.20% | 1,610 |
| Jun 10, 2022 | 33.80 | 33.80 | 32.60 | 33.40 | 33.40 | 1.21% | 2,780 |
| Jun 9, 2022 | 34.00 | 34.20 | 32.80 | 33.00 | 33.00 | -1.79% | 2,120 |
| Jun 8, 2022 | 34.00 | 34.00 | 33.20 | 33.60 | 33.60 | - | 1,020 |
| Jun 7, 2022 | 34.40 | 35.00 | 33.20 | 33.60 | 33.60 | -0.59% | 1,490 |
| Jun 6, 2022 | 34.60 | 34.80 | 30.80 | 33.80 | 33.80 | -2.31% | 4,560 |
| Jun 3, 2022 | 35.80 | 35.80 | 33.40 | 34.60 | 34.60 | -3.35% | 3,490 |
| Jun 2, 2022 | 35.40 | 35.80 | 35.20 | 35.80 | 35.80 | - | 860 |
| Jun 1, 2022 | 35.80 | 36.00 | 35.20 | 35.80 | 35.80 | - | 3,970 |
| May 31, 2022 | 36.40 | 36.40 | 35.60 | 35.80 | 35.80 | -1.10% | 5,870 |
| May 30, 2022 | 36.80 | 37.00 | 35.60 | 36.20 | 36.20 | -2.16% | 3,390 |
| May 27, 2022 | 37.00 | 37.20 | 36.60 | 37.00 | 37.00 | 1.09% | 1,150 |
| May 26, 2022 | 37.40 | 38.00 | 36.20 | 36.60 | 36.60 | -2.14% | 9,850 |
| May 25, 2022 | 37.80 | 37.80 | 37.00 | 37.40 | 37.40 | -0.53% | 3,170 |
| May 24, 2022 | 37.00 | 38.00 | 36.20 | 37.60 | 37.60 | 1.62% | 14,200 |
| May 23, 2022 | 37.80 | 38.20 | 36.80 | 37.00 | 37.00 | -3.14% | 6,550 |
| May 20, 2022 | 38.40 | 38.40 | 37.60 | 38.20 | 38.20 | -0.52% | 6,750 |
| May 19, 2022 | 38.20 | 38.80 | 38.00 | 38.40 | 38.40 | -0.52% | 3,870 |
| May 18, 2022 | 38.60 | 38.60 | 38.20 | 38.60 | 38.60 | - | 9,590 |
| May 17, 2022 | 38.60 | 38.80 | 38.20 | 38.60 | 38.60 | - | 2,200 |
| May 16, 2022 | 38.80 | 39.00 | 38.20 | 38.60 | 38.60 | - | 1,140 |
| May 13, 2022 | 38.60 | 38.80 | 38.00 | 38.60 | 38.60 | 0.52% | 920 |
| May 12, 2022 | 37.80 | 39.00 | 37.80 | 38.40 | 38.40 | 1.05% | 3,620 |
| May 11, 2022 | 38.60 | 38.60 | 37.80 | 38.00 | 38.00 | -2.06% | 2,880 |
| May 6, 2022 | 38.40 | 39.00 | 38.20 | 38.80 | 38.80 | 1.04% | 4,680 |
| May 5, 2022 | 38.00 | 39.00 | 37.60 | 38.40 | 38.40 | - | 8,240 |
| May 4, 2022 | 40.00 | 40.00 | 38.00 | 38.40 | 38.40 | -3.52% | 10,300 |
| Apr 29, 2022 | 40.80 | 40.80 | 39.00 | 39.80 | 39.80 | - | 1,710 |
| Apr 28, 2022 | 40.00 | 40.00 | 38.80 | 39.80 | 39.80 | -0.50% | 4,630 |
| Apr 27, 2022 | 39.80 | 40.20 | 38.40 | 40.00 | 40.00 | 1.52% | 6,870 |
| Apr 26, 2022 | 38.20 | 39.60 | 38.00 | 39.40 | 39.40 | 2.60% | 5,980 |
| Apr 25, 2022 | 40.60 | 40.60 | 36.60 | 38.40 | 38.40 | -4.00% | 9,930 |