Qiwi Plc ADR (NQ: QIWI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	15.09	15.20	14.44	14.59	138,800	-0.83(-5.38%)
Oct 29, 2020	14.77	15.49	14.69	15.42	191,893	+0.63(+4.26%)
Oct 28, 2020	14.45	14.79	14.33	14.79	309,129	-0.16(-1.07%)
Oct 27, 2020	15.11	15.20	14.93	14.95	132,678	-0.23(-1.52%)
Oct 26, 2020	15.66	15.76	15.04	15.18	182,693	-0.61(-3.86%)
Oct 23, 2020	15.91	15.96	15.58	15.79	149,300	+0.11(+0.70%)
Oct 22, 2020	15.99	16.04	15.63	15.68	144,682	-0.08(-0.51%)
Oct 21, 2020	15.78	15.97	15.70	15.76	149,125	+0.11(+0.70%)
Oct 20, 2020	15.87	16.03	15.58	15.65	190,754	-0.13(-0.82%)
Oct 19, 2020	16.49	16.56	15.77	15.78	155,628	-0.53(-3.25%)
Oct 16, 2020	16.28	16.43	16.01	16.31	261,000	+0.11(+0.68%)
Oct 15, 2020	16.43	16.48	16.14	16.20	343,342	-0.58(-3.46%)
Oct 14, 2020	17.17	17.19	16.57	16.78	131,998	-0.39(-2.27%)
Oct 13, 2020	17.13	17.31	17.04	17.17	151,288	-0.02(-0.12%)
Oct 12, 2020	17.25	17.38	17.05	17.19	121,592	+0.05(+0.29%)
Oct 09, 2020	17.19	17.29	16.84	17.14	246,100	-0.34(-1.95%)
Oct 08, 2020	17.26	17.52	17.15	17.48	175,889	+0.59(+3.49%)
Oct 07, 2020	17.08	17.18	16.78	16.89	179,541	-0.31(-1.80%)
Oct 06, 2020	17.34	17.56	17.15	17.20	219,735	-0.11(-0.64%)
Oct 05, 2020	17.30	17.47	17.20	17.31	91,047	-0.01(-0.06%)
Oct 02, 2020	16.95	17.43	16.85	17.32	139,800	-0.08(-0.46%)
Oct 01, 2020	17.29	17.50	17.27	17.40	235,944	+0.05(+0.29%)
Sep 30, 2020	17.52	17.60	17.21	17.35	240,837	-0.04(-0.23%)
Sep 29, 2020	17.27	17.60	17.27	17.39	262,112	+0.05(+0.29%)
Sep 28, 2020	17.23	17.48	17.20	17.34	289,523	+0.02(+0.12%)
Sep 25, 2020	16.48	17.37	16.48	17.32	322,600	+0.59(+3.53%)
Sep 24, 2020	16.60	16.86	16.41	16.73	220,004	+0.00(+0.00%)
Sep 23, 2020	16.37	17.04	16.36	16.73	426,556	+0.40(+2.45%)
Sep 22, 2020	16.28	16.36	16.01	16.33	207,360	+0.07(+0.43%)
Sep 21, 2020	15.96	16.36	15.87	16.26	246,028	-0.35(-2.11%)
Sep 18, 2020	16.51	16.69	16.25	16.61	312,900	+0.33(+2.03%)
Sep 17, 2020	16.32	16.71	16.03	16.28	301,067	-0.15(-0.91%)
Sep 16, 2020	16.70	16.78	16.32	16.43	314,343	+0.14(+0.86%)
Sep 15, 2020	16.03	16.54	16.03	16.29	246,280	+0.48(+3.04%)
Sep 14, 2020	15.71	15.95	15.61	15.81	395,782	+0.20(+1.28%)
Sep 11, 2020	16.28	16.28	15.48	15.61	309,500	-0.31(-1.95%)
Sep 10, 2020	16.17	16.32	15.88	15.92	322,065	-0.11(-0.69%)
Sep 09, 2020	16.00	16.15	15.82	16.03	336,460	+0.32(+2.04%)
Sep 08, 2020	16.15	16.15	15.54	15.71	258,273	-0.45(-2.78%)
Sep 04, 2020	16.40	16.45	15.95	16.16	237,700	-0.15(-0.92%)
Sep 03, 2020	16.67	16.67	16.15	16.31	289,028	-0.48(-2.86%)
Sep 02, 2020	17.46	17.47	16.77	16.79	486,482	-0.69(-3.95%)
Sep 01, 2020	18.26	18.27	17.24	17.48	861,479	-0.49(-2.73%)
Aug 31, 2020	18.41	18.49	17.82	17.97	389,995	-0.08(-0.44%)
Aug 28, 2020	18.13	18.20	17.86	18.05	244,200	+0.11(+0.61%)
Aug 27, 2020	18.36	18.54	17.83	17.94	387,110	-0.07(-0.39%)
Aug 26, 2020	18.46	18.55	17.96	18.01	372,387	-0.66(-3.54%)
Aug 25, 2020	18.70	18.74	18.44	18.67	226,545	+0.03(+0.16%)
Aug 24, 2020	19.04	19.11	18.39	18.64	321,117	-0.16(-0.85%)
Aug 21, 2020	18.98	19.07	18.60	18.80	668,800	-0.23(-1.21%)
Aug 20, 2020	19.17	19.38	18.92	19.03	439,131	+0.23(+1.22%)
Aug 19, 2020	20.68	20.73	18.73	18.80	1,203,994	-1.19(-5.95%)
Aug 18, 2020	19.74	20.08	19.74	19.99	252,973	+0.18(+0.91%)
Aug 17, 2020	19.57	19.88	19.35	19.81	157,021	+0.34(+1.75%)
Aug 14, 2020	19.90	20.01	19.46	19.47	163,900	-0.33(-1.67%)
Aug 13, 2020	19.70	20.18	19.66	19.80	177,633	+0.28(+1.43%)
Aug 12, 2020	19.66	19.68	19.15	19.52	217,348	+0.12(+0.62%)
Aug 11, 2020	20.73	20.73	19.34	19.40	408,803	-1.00(-4.90%)
Aug 10, 2020	20.71	20.84	20.24	20.40	856,197	+0.01(+0.05%)
Aug 07, 2020	20.01	20.45	19.95	20.39	973,300	+0.03(+0.15%)
Aug 06, 2020	19.76	20.49	19.37	20.36	705,709	+0.53(+2.67%)
Aug 05, 2020	19.56	20.05	19.56	19.83	574,696	+0.48(+2.48%)
Aug 04, 2020	19.21	19.60	19.14	19.35	306,362	+0.21(+1.10%)