Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNYRUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 13.06709 | 0.00 | -0.01% | 13.06809 | 13.06809 | 13.00586 | 0 |
| May 10 2024 | 13.06809 | -0.01 | -0.07% | 13.04953 | 13.06819 | 12.92928 | 0 |
| May 09 2024 | 13.07721 | 0.13 | 1.00% | 12.94725 | 13.08956 | 12.91105 | 0 |
| May 08 2024 | 12.94725 | 0.08 | 0.62% | 12.8805 | 13.01565 | 12.85886 | 0 |
| May 07 2024 | 12.86758 | -0.04 | -0.28% | 12.90393 | 12.93995 | 12.79429 | 0 |
| May 06 2024 | 12.90393 | -0.07 | -0.50% | 12.96912 | 13.0521 | 12.86957 | 0 |
| May 05 2024 | 12.96912 | 0.04 | 0.29% | 12.93222 | 12.96912 | 12.93222 | 0 |
| May 04 2024 | 12.93222 | 0.00 | 0.00% | 12.93162 | 13.00058 | 12.93222 | 0 |
| May 03 2024 | 12.93162 | 0.03 | 0.21% | 12.90502 | 13.22144 | 12.86692 | 0 |
| May 02 2024 | 12.90502 | -0.27 | -2.07% | 13.17799 | 13.27924 | 12.88866 | 0 |
| May 01 2024 | 13.17799 | 0.00 | -0.01% | 13.17873 | 13.20146 | 13.17767 | 0 |
| Apr 30 2024 | 13.17873 | 0.02 | 0.13% | 13.16172 | 13.23159 | 13.12391 | 0 |
| Apr 29 2024 | 13.16172 | 0.23 | 1.78% | 12.97865 | 13.21425 | 12.95407 | 0 |
| Apr 28 2024 | 12.93121 | 0.04 | 0.27% | 12.89588 | 12.97865 | 12.89588 | 0 |
| Apr 27 2024 | 12.89588 | -0.05 | -0.42% | 12.94986 | 12.97865 | 12.89588 | 0 |
| Apr 26 2024 | 12.94986 | -0.05 | -0.42% | 13.0034 | 13.01951 | 12.93218 | 0 |
| Apr 25 2024 | 13.00409 | 0.02 | 0.13% | 12.9866 | 13.01829 | 12.938 | 0 |
| Apr 24 2024 | 12.9866 | -0.14 | -1.06% | 13.12567 | 13.12989 | 12.97844 | 0 |
| Apr 23 2024 | 13.12567 | -0.07 | -0.53% | 13.19592 | 13.2223 | 13.11433 | 0 |
| Apr 22 2024 | 13.19592 | 0.10 | 0.75% | 13.21749 | 13.21749 | 13.11468 | 0 |
| Apr 21 2024 | 13.09756 | 0.00 | 0.00% | 13.09756 | 13.09756 | 13.09756 | 0 |
| Apr 20 2024 | 13.09756 | 0.00 | 0.00% | 13.09756 | 13.09756 | 13.09756 | 0 |
| Apr 19 2024 | 13.09756 | -0.14 | -1.03% | 13.23346 | 13.26741 | 13.09553 | 0 |
| Apr 18 2024 | 13.23346 | -0.03 | -0.25% | 13.26602 | 13.30394 | 13.22425 | 0 |
| Apr 17 2024 | 13.26602 | 0.02 | 0.14% | 13.24685 | 13.35241 | 13.25174 | 0 |
| Apr 16 2024 | 13.24685 | 0.07 | 0.55% | 13.17425 | 13.27161 | 13.14926 | 0 |
| Apr 15 2024 | 13.17425 | 0.05 | 0.38% | 13.22931 | 13.22931 | 13.16355 | 0 |
| Apr 14 2024 | 13.12453 | 0.00 | 0.00% | 13.12453 | 13.12453 | 13.12453 | 0 |
| Apr 13 2024 | 13.12453 | 0.00 | 0.00% | 13.12453 | 13.12453 | 13.12453 | 0 |
| Apr 12 2024 | 13.12453 | -0.02 | -0.16% | 13.14519 | 13.25587 | 13.12215 | 0 |
| Apr 11 2024 | 13.14519 | 0.02 | 0.14% | 13.12523 | 13.2364 | 13.12548 | 0 |
| Apr 10 2024 | 13.12618 | 0.02 | 0.14% | 13.10799 | 13.18561 | 13.10119 | 0 |
| Apr 09 2024 | 13.10799 | 0.07 | 0.55% | 13.03592 | 13.11104 | 13.02907 | 0 |
| Apr 08 2024 | 13.03592 | -0.05 | -0.38% | 13.08598 | 13.09006 | 12.99629 | 0 |
| Apr 07 2024 | 13.08598 | 0.03 | 0.24% | 13.05408 | 13.08598 | 13.05408 | 0 |
| Apr 06 2024 | 13.05408 | 0.00 | 0.01% | 13.05338 | 13.08598 | 13.05338 | 0 |
| Apr 05 2024 | 13.05338 | 0.05 | 0.42% | 12.9992 | 13.06425 | 12.99575 | 0 |
| Apr 04 2024 | 12.9992 | -0.02 | -0.13% | 13.01668 | 13.05308 | 12.98278 | 0 |
| Apr 03 2024 | 13.01668 | -0.02 | -0.12% | 13.03213 | 13.05537 | 12.97086 | 0 |
| Apr 02 2024 | 13.03213 | -0.06 | -0.47% | 13.0934 | 13.0934 | 13.00453 | 0 |
| Apr 01 2024 | 13.0934 | 0.03 | 0.26% | 13.0934 | 13.0934 | 13.02644 | 0 |
| Mar 31 2024 | 13.0591 | -0.01 | -0.05% | 13.06555 | 13.0591 | 13.0591 | 0 |
| Mar 30 2024 | 13.06555 | 0.04 | 0.30% | 13.02589 | 13.0934 | 13.02589 | 0 |
| Mar 29 2024 | 13.02589 | 0.00 | -0.02% | 13.02787 | 13.10607 | 13.02589 | 0 |
| Mar 28 2024 | 13.02787 | 0.03 | 0.27% | 12.9929 | 13.07339 | 12.92924 | 0 |
| Mar 27 2024 | 12.9929 | 0.00 | -0.02% | 12.99612 | 13.06214 | 12.94187 | 0 |
| Mar 26 2024 | 12.99612 | -0.05 | -0.37% | 13.04478 | 13.09181 | 12.99455 | 0 |
| Mar 25 2024 | 13.04478 | 0.14 | 1.12% | 12.92505 | 13.06946 | 12.92505 | 0 |
| Mar 24 2024 | 12.90048 | 0.00 | 0.01% | 12.90048 | 12.90048 | 12.90048 | 0 |
| Mar 23 2024 | 12.89963 | 0.00 | 0.00% | 12.89963 | 12.89963 | 12.89963 | 0 |
| Mar 22 2024 | 12.89963 | -0.03 | -0.24% | 12.93018 | 13.10074 | 12.8183 | 0 |
| Mar 21 2024 | 12.93018 | -0.06 | -0.44% | 12.98711 | 13.02993 | 12.90647 | 0 |
| Mar 20 2024 | 12.98729 | -0.03 | -0.24% | 13.01826 | 13.06234 | 12.97964 | 0 |
| Mar 19 2024 | 13.01826 | 0.10 | 0.76% | 12.92022 | 13.06384 | 12.91107 | 0 |
| Mar 18 2024 | 12.92022 | -0.11 | -0.85% | 13.00049 | 13.0376 | 12.88763 | 0 |
| Mar 17 2024 | 13.03121 | 0.00 | 0.00% | 13.03121 | 13.03121 | 13.03121 | 0 |
| Mar 16 2024 | 13.03121 | 0.00 | 0.00% | 13.03121 | 13.03121 | 13.03121 | 0 |
| Mar 15 2024 | 13.03121 | 0.13 | 1.04% | 12.89659 | 13.06032 | 12.9072 | 0 |
| Mar 14 2024 | 12.89659 | 0.01 | 0.10% | 12.8837 | 12.94517 | 12.87625 | 0 |
| Mar 13 2024 | 12.8837 | -0.05 | -0.42% | 12.93731 | 12.94825 | 12.87548 | 0 |
| Mar 12 2024 | 12.93813 | 0.09 | 0.71% | 12.84595 | 12.96003 | 12.78461 | 0 |
| Mar 11 2024 | 12.84689 | 0.02 | 0.16% | 12.8437 | 12.87722 | 12.77097 | 0 |
| Mar 10 2024 | 12.82651 | 0.00 | 0.00% | 12.82651 | 12.82651 | 12.82651 | 0 |
| Mar 09 2024 | 12.82651 | 0.00 | 0.00% | 12.82696 | 12.8437 | 12.82651 | 0 |
| Mar 08 2024 | 12.82696 | 0.06 | 0.44% | 12.7711 | 12.83707 | 12.77109 | 0 |
| Mar 07 2024 | 12.7711 | -0.01 | -0.08% | 12.78113 | 12.83401 | 12.7487 | 0 |
| Mar 06 2024 | 12.78113 | -0.03 | -0.20% | 12.80633 | 12.80688 | 12.69144 | 0 |
| Mar 05 2024 | 12.80633 | -0.07 | -0.51% | 12.87184 | 12.87515 | 12.78651 | 0 |
| Mar 04 2024 | 12.87184 | -0.03 | -0.24% | 12.76135 | 12.93568 | 12.73152 | 0 |
| Mar 03 2024 | 12.90281 | 0.00 | 0.00% | 12.90281 | 12.90281 | 12.90281 | 0 |
| Mar 02 2024 | 12.90281 | 0.00 | 0.00% | 12.90281 | 12.90281 | 12.90281 | 0 |
| Mar 01 2024 | 12.90281 | 0.03 | 0.20% | 12.87745 | 12.95765 | 12.83825 | 0 |
| Feb 29 2024 | 12.87745 | 0.00 | 0.01% | 12.87667 | 12.91342 | 12.77621 | 0 |
| Feb 28 2024 | 12.87667 | -0.06 | -0.48% | 12.93835 | 12.96945 | 12.84798 | 0 |
| Feb 27 2024 | 12.93835 | -0.05 | -0.37% | 12.98662 | 13.01644 | 12.89321 | 0 |
| Feb 26 2024 | 12.98662 | -0.20 | -1.49% | 13.17307 | 13.17307 | 12.93201 | 0 |
| Feb 25 2024 | 13.18269 | 0.00 | 0.00% | 13.18269 | 13.18269 | 13.18269 | 0 |
| Feb 24 2024 | 13.18269 | 0.00 | 0.01% | 13.18148 | 13.18269 | 12.99364 | 0 |
| Feb 23 2024 | 13.18148 | 0.08 | 0.61% | 13.10156 | 13.39444 | 13.00984 | 0 |
| Feb 22 2024 | 13.10156 | 0.11 | 0.83% | 12.99378 | 13.15484 | 12.98431 | 0 |
| Feb 21 2024 | 12.99378 | 0.01 | 0.04% | 12.9884 | 13.05399 | 12.87646 | 0 |
| Feb 20 2024 | 12.9884 | 0.01 | 0.04% | 12.98289 | 13.02186 | 12.97645 | 0 |
| Feb 19 2024 | 12.98289 | 0.05 | 0.42% | 13.00153 | 13.03216 | 12.97835 | 0 |
| Feb 18 2024 | 12.9284 | 0.00 | 0.00% | 12.9284 | 12.9284 | 12.9284 | 0 |
| Feb 17 2024 | 12.92836 | 0.00 | 0.00% | 12.92836 | 12.92836 | 12.92836 | 0 |
| Feb 16 2024 | 12.92836 | -0.04 | -0.32% | 12.96788 | 13.13364 | 12.91112 | 0 |
| Feb 15 2024 | 12.96968 | 0.10 | 0.75% | 12.87276 | 13.0169 | 12.83377 | 0 |
| Feb 14 2024 | 12.87276 | 0.03 | 0.24% | 12.84141 | 12.88095 | 12.80711 | 0 |
| Feb 13 2024 | 12.84141 | 0.02 | 0.17% | 12.81696 | 12.87054 | 12.79408 | 0 |
| Feb 12 2024 | 12.81987 | 0.00 | 0.03% | 12.84128 | 12.84128 | 12.75266 | 0 |
| Feb 11 2024 | 12.81642 | 0.00 | 0.00% | 12.81642 | 12.81642 | 12.81642 | 0 |
| Feb 10 2024 | 12.81642 | -0.01 | -0.08% | 12.82702 | 12.84128 | 12.81642 | 0 |
