Qiwi Plc ADR (NQ: QIWI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.04	30.26	28.29	28.41	608,754	-1.56(-5.21%)
May 29, 2014	29.01	30.39	28.96	29.97	989,873	+0.82(+2.81%)
May 28, 2014	29.96	30.38	28.95	29.15	629,362	-0.65(-2.17%)
May 27, 2014	29.45	30.97	28.89	29.80	983,380	+0.51(+1.73%)
May 23, 2014	29.89	29.29	29.29	29.29	1,034,419	-0.08(-0.27%)
May 22, 2014	27.55	29.64	26.85	29.37	1,476,217	+1.24(+4.39%)
May 21, 2014	24.63	28.44	24.09	28.13	3,317,805	+4.82(+20.65%)
May 20, 2014	23.04	23.41	22.58	23.32	760,529	+0.37(+1.60%)
May 19, 2014	22.78	23.02	22.42	22.95	607,514	-0.02(-0.09%)
May 16, 2014	22.24	23.02	22.11	22.97	383,315	+0.66(+2.96%)
May 15, 2014	22.14	22.35	21.47	22.31	282,681	+0.13(+0.57%)
May 14, 2014	22.08	22.36	21.73	22.18	372,756	+0.01(+0.03%)
May 13, 2014	22.25	22.80	21.84	22.17	774,897	+0.31(+1.41%)
May 12, 2014	21.11	22.08	21.03	21.87	379,710	+0.89(+4.27%)
May 09, 2014	20.30	21.05	20.20	20.97	195,370	+0.15(+0.74%)
May 08, 2014	20.64	21.71	20.16	20.82	619,950	-0.14(-0.67%)
May 07, 2014	20.21	21.03	19.49	20.96	786,348	+0.96(+4.81%)
May 06, 2014	19.50	20.20	19.26	20.00	655,575	+0.42(+2.15%)
May 05, 2014	18.96	19.69	18.59	19.58	254,774	+0.33(+1.70%)
May 02, 2014	19.74	19.90	18.73	19.25	394,224	-0.58(-2.93%)
May 01, 2014	19.18	20.40	19.04	19.83	595,984	+0.51(+2.63%)
Apr 30, 2014	18.86	19.62	18.45	19.32	776,223	+0.30(+1.58%)
Apr 29, 2014	18.03	19.19	18.03	19.02	866,299	+1.06(+5.91%)
Apr 28, 2014	18.28	18.70	17.46	17.96	694,987	-0.44(-2.40%)
Apr 25, 2014	18.70	19.26	18.03	18.40	1,077,417	-1.20(-6.10%)
Apr 24, 2014	21.04	21.37	17.55	19.60	3,354,044	-1.54(-7.30%)
Apr 23, 2014	21.71	21.98	20.95	21.14	437,384	-0.55(-2.53%)
Apr 22, 2014	21.79	22.21	21.40	21.69	448,026	-0.13(-0.61%)
Apr 21, 2014	22.36	22.70	21.63	21.82	750,773	-0.89(-3.94%)
Apr 17, 2014	21.30	22.72	22.72	22.72	1,315,294	+1.50(+7.05%)
Apr 16, 2014	20.84	21.52	20.73	21.22	585,244	+0.51(+2.48%)
Apr 15, 2014	20.09	21.02	19.20	20.71	1,204,835	+0.81(+4.06%)
Apr 14, 2014	20.83	21.03	18.74	19.90	1,627,791	-0.78(-3.78%)
Apr 11, 2014	20.87	21.72	20.40	20.68	737,845	-0.29(-1.39%)
Apr 10, 2014	21.71	22.04	20.86	20.97	911,237	-0.54(-2.50%)
Apr 09, 2014	21.81	21.93	20.77	21.51	616,270	-0.23(-1.04%)
Apr 08, 2014	21.17	22.00	21.04	21.73	940,526	+1.03(+4.97%)
Apr 07, 2014	23.04	23.04	20.62	20.71	1,338,487	-2.74(-11.68%)
Apr 04, 2014	24.57	24.57	23.06	23.44	402,029	-0.53(-2.23%)
Apr 03, 2014	24.19	24.78	23.72	23.98	443,349	-0.28(-1.16%)
Apr 02, 2014	24.89	25.50	24.10	24.26	891,494	-1.02(-4.02%)
Apr 01, 2014	23.60	25.50	23.50	25.27	1,505,806	+2.13(+9.21%)
Mar 31, 2014	22.10	23.63	22.10	23.14	454,993	+1.36(+6.26%)
Mar 28, 2014	21.44	21.82	20.88	21.78	713,228	+1.22(+5.95%)
Mar 27, 2014	22.96	23.12	20.44	20.56	1,149,625	-2.55(-11.04%)
Mar 26, 2014	23.20	24.00	22.92	23.11	424,965	+0.32(+1.41%)
Mar 25, 2014	21.57	23.00	21.57	22.79	601,626	+1.03(+4.73%)
Mar 24, 2014	22.84	23.20	21.59	21.76	545,312	-0.95(-4.18%)
Mar 21, 2014	23.84	23.84	22.54	22.71	612,626	-1.10(-4.60%)
Mar 20, 2014	24.08	24.51	23.54	23.80	573,104	-0.24(-1.00%)
Mar 19, 2014	24.12	24.63	23.58	24.04	698,411	-0.22(-0.91%)
Mar 18, 2014	23.40	24.31	23.04	24.27	1,498,491	+1.75(+7.77%)
Mar 17, 2014	23.28	23.84	22.07	22.52	839,361	-0.15(-0.65%)
Mar 14, 2014	21.81	23.15	20.25	22.66	2,586,460	+0.71(+3.26%)
Mar 13, 2014	23.77	23.91	21.52	21.95	1,685,537	-1.98(-8.26%)
Mar 12, 2014	25.48	25.85	23.72	23.92	1,178,655	-1.10(-4.40%)
Mar 11, 2014	25.85	26.45	24.72	25.03	966,306	-0.88(-3.38%)
Mar 10, 2014	24.19	26.25	23.91	25.90	1,314,688	+1.30(+5.29%)
Mar 07, 2014	26.71	26.82	24.38	24.60	1,678,831	-1.95(-7.35%)
Mar 06, 2014	26.85	27.65	26.30	26.55	854,528	-0.19(-0.72%)
Mar 05, 2014	27.02	28.05	26.32	26.74	987,803	-0.17(-0.62%)
Mar 04, 2014	28.39	28.72	26.67	26.91	2,237,622	+0.98(+3.79%)