TEPLANT vostok Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	1.80	1.83	1.80	1.81	1.81	-0.60%	219,200
Jul 7, 2022	1.82	1.84	1.82	1.82	1.82	0.11%	104,700
Jul 6, 2022	1.78	1.85	1.78	1.82	1.82	-	178,600
Jul 5, 2022	1.83	1.83	1.78	1.82	1.82	0.33%	400,200
Jul 4, 2022	1.79	1.87	1.79	1.81	1.81	-1.41%	421,200
Jul 1, 2022	1.83	1.88	1.79	1.84	1.84	0.27%	461,700
Jun 30, 2022	1.90	1.93	1.78	1.84	1.84	-3.42%	1,568,600
Jun 29, 2022	1.91	1.97	1.87	1.90	1.90	-	2,249,000
Jun 28, 2022	1.84	1.93	1.83	1.90	1.90	4.68%	1,691,400
Jun 27, 2022	1.79	1.91	1.76	1.82	1.82	1.40%	1,532,400
Jun 24, 2022	1.82	1.83	1.76	1.79	1.79	-1.65%	763,000
Jun 23, 2022	1.81	1.84	1.81	1.82	1.82	-0.71%	130,900
Jun 22, 2022	1.83	1.84	1.81	1.83	1.83	0.49%	553,900
Jun 21, 2022	1.81	1.84	1.76	1.82	1.82	1.33%	1,035,600
Jun 20, 2022	1.79	1.83	1.78	1.80	1.80	-0.50%	312,900
Jun 17, 2022	1.80	1.84	1.75	1.81	1.81	-	319,000
Jun 16, 2022	1.82	1.84	1.80	1.81	1.81	-0.55%	238,700
Jun 15, 2022	1.78	1.82	1.77	1.82	1.82	2.94%	177,400
Jun 14, 2022	1.79	1.80	1.77	1.77	1.77	-1.83%	423,600
Jun 10, 2022	1.80	1.83	1.78	1.80	1.80	-1.04%	188,900
Jun 9, 2022	1.84	1.85	1.80	1.82	1.82	-1.09%	392,100
Jun 8, 2022	1.90	2.00	1.72	1.84	1.84	-3.31%	5,003,800
Jun 7, 2022	1.72	2.10	1.72	1.90	1.90	11.29%	5,957,100
Jun 6, 2022	1.77	1.80	1.70	1.71	1.71	-2.90%	361,200
Jun 3, 2022	1.82	1.82	1.74	1.76	1.76	-3.30%	501,500
Jun 2, 2022	1.85	1.87	1.80	1.82	1.82	-0.87%	224,700
Jun 1, 2022	1.87	1.88	1.82	1.84	1.84	-2.60%	386,000
May 31, 2022	1.87	1.93	1.87	1.89	1.89	-0.16%	110,100
May 30, 2022	1.89	1.92	1.86	1.89	1.89	0.11%	285,800
May 27, 2022	1.90	1.93	1.85	1.89	1.89	-0.89%	1,285,900
May 26, 2022	1.93	1.94	1.85	1.90	1.90	-0.57%	702,100
May 25, 2022	1.88	1.97	1.85	1.91	1.91	2.68%	586,200
May 24, 2022	1.95	1.95	1.76	1.86	1.86	-3.42%	762,100
May 23, 2022	2.02	2.02	1.92	1.93	1.93	-2.53%	375,300
May 20, 2022	2.01	2.04	1.98	1.98	1.98	-1.54%	527,700
May 19, 2022	1.99	2.02	1.94	2.01	2.01	1.57%	776,400
May 18, 2022	2.03	2.03	1.96	1.98	1.98	-1.25%	349,100
May 17, 2022	1.95	2.05	1.94	2.01	2.01	2.82%	576,300
May 16, 2022	1.90	2.04	1.90	1.95	1.95	1.67%	758,100
May 13, 2022	1.94	1.95	1.85	1.92	1.92	-0.16%	299,300
May 12, 2022	1.98	2.01	1.89	1.92	1.92	-2.98%	620,500
May 11, 2022	2.10	2.10	1.96	1.98	1.98	-2.03%	921,100
May 6, 2022	2.08	2.09	2.00	2.02	2.02	-2.74%	513,200
May 5, 2022	2.08	2.15	2.01	2.08	2.08	1.17%	728,800
May 4, 2022	2.09	2.15	2.05	2.05	2.05	-1.49%	674,600
Apr 29, 2022	2.10	2.14	2.01	2.09	2.09	-0.29%	537,100
Apr 28, 2022	2.22	2.22	2.09	2.09	2.09	-1.46%	1,442,100
Apr 27, 2022	2.13	2.18	2.10	2.12	2.12	-0.09%	495,400
Apr 26, 2022	2.04	2.14	2.03	2.12	2.12	2.91%	1,050,100
Apr 25, 2022	2.14	2.18	2.02	2.06	2.06	-4.53%	673,500