Qiwi Plc ADR (NQ: QIWI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.74	16.84	16.10	16.28	238,918	-0.52(-3.10%)
May 30, 2018	16.94	16.94	16.45	16.80	164,746	+0.01(+0.06%)
May 29, 2018	16.80	16.99	16.13	16.79	385,975	-0.54(-3.12%)
May 25, 2018		17.33	17.33	17.33	0	+0.14(+0.81%)
May 24, 2018	18.32	18.38	17.05	17.19	491,072	-1.42(-7.63%)
May 23, 2018	19.05	19.29	17.42	18.61	743,570	-0.42(-2.21%)
May 22, 2018	18.57	19.12	18.30	19.03	310,218	+0.56(+3.03%)
May 21, 2018	18.45	19.07	18.19	18.47	226,547	-0.04(-0.22%)
May 18, 2018	18.16	18.75	18.13	18.51	213,032	+0.56(+3.12%)
May 17, 2018	17.82	18.10	17.53	17.95	181,059	+0.02(+0.11%)
May 16, 2018	17.31	17.95	17.31	17.93	152,127	+0.69(+4.00%)
May 15, 2018	17.25	17.45	17.19	17.24	97,277	-0.13(-0.75%)
May 14, 2018	18.26	18.30	17.26	17.37	167,336	-0.80(-4.40%)
May 11, 2018	18.61	18.65	18.16	18.17	73,624	-0.43(-2.31%)
May 10, 2018	18.50	18.83	18.40	18.60	84,968	+0.21(+1.14%)
May 09, 2018	18.02	18.41	17.87	18.39	105,996	+0.47(+2.62%)
May 08, 2018	18.30	18.32	17.85	17.92	89,653	-0.38(-2.08%)
May 07, 2018	18.34	18.48	18.19	18.30	151,740	-0.07(-0.38%)
May 04, 2018	17.63	18.58	17.63	18.37	125,490	+0.71(+4.02%)
May 03, 2018	17.48	17.69	17.18	17.66	161,207	+0.13(+0.74%)
May 02, 2018	18.38	18.38	17.45	17.53	211,332	-1.06(-5.70%)
May 01, 2018	18.60	18.80	18.36	18.59	159,408	-0.09(-0.48%)
Apr 30, 2018	18.11	18.78	18.11	18.68	338,468	+0.57(+3.15%)
Apr 27, 2018	17.31	18.21	17.17	18.11	315,136	+0.71(+4.08%)
Apr 26, 2018	16.91	17.55	16.79	17.40	208,739	+0.44(+2.59%)
Apr 25, 2018	16.67	16.98	16.47	16.96	110,593	+0.19(+1.13%)
Apr 24, 2018	16.96	17.08	16.58	16.77	123,600	-0.03(-0.18%)
Apr 23, 2018	16.85	17.02	16.55	16.80	115,134	-0.06(-0.36%)
Apr 20, 2018	17.19	17.19	16.63	16.86	182,847	-0.34(-1.98%)
Apr 19, 2018	17.10	17.57	17.05	17.20	239,678	+0.09(+0.53%)
Apr 18, 2018	16.76	17.14	16.76	17.11	171,260	+0.35(+2.09%)
Apr 17, 2018	15.75	16.85	15.75	16.76	625,235	+1.04(+6.62%)
Apr 16, 2018	15.81	15.90	15.60	15.72	388,129	-0.11(-0.69%)
Apr 13, 2018	15.99	16.32	15.66	15.83	317,071	-0.06(-0.38%)
Apr 12, 2018	16.53	16.70	15.83	15.89	420,086	-0.41(-2.52%)
Apr 11, 2018	16.55	16.60	15.85	16.30	616,312	-0.66(-3.89%)
Apr 10, 2018	17.31	17.48	16.85	16.96	373,748	-0.39(-2.25%)
Apr 09, 2018	17.75	18.04	16.64	17.35	476,232	-1.14(-6.17%)
Apr 06, 2018	19.10	19.38	18.30	18.49	198,969	-0.66(-3.45%)
Apr 05, 2018	19.65	20.04	19.05	19.15	387,181	+0.14(+0.74%)
Apr 04, 2018	18.25	19.07	18.23	19.01	220,772	+0.44(+2.37%)
Apr 03, 2018	18.59	18.65	18.09	18.57	123,775	+0.10(+0.54%)
Apr 02, 2018	19.00	19.10	18.07	18.47	165,518	-0.64(-3.35%)
Mar 29, 2018		19.11	19.11	19.11	0	+0.56(+3.02%)
Mar 28, 2018	17.60	18.74	16.02	18.55	833,426	+1.36(+7.91%)
Mar 27, 2018	17.95	17.95	17.10	17.19	139,652	-0.70(-3.91%)
Mar 26, 2018	18.04	18.10	17.42	17.89	94,395	+0.21(+1.19%)
Mar 23, 2018	18.12	18.23	17.66	17.68	165,109	-0.43(-2.37%)
Mar 22, 2018	18.78	18.88	17.88	18.11	339,854	-0.81(-4.28%)
Mar 21, 2018	18.40	19.11	18.40	18.92	245,109	+0.51(+2.77%)
Mar 20, 2018	18.22	18.47	18.09	18.41	113,726	+0.23(+1.27%)
Mar 19, 2018	18.38	18.45	17.62	18.18	169,795	-0.36(-1.94%)
Mar 16, 2018	18.09	18.68	17.90	18.54	460,721	+0.46(+2.54%)
Mar 15, 2018	17.91	18.70	17.91	18.08	140,528	-0.09(-0.50%)
Mar 14, 2018	18.29	18.29	17.55	18.17	292,281	-0.04(-0.22%)
Mar 13, 2018	18.45	19.29	18.17	18.21	539,173	-0.24(-1.30%)
Mar 12, 2018	17.73	18.54	17.60	18.45	645,457	+0.63(+3.54%)
Mar 09, 2018	17.47	17.87	17.12	17.82	200,080	+0.38(+2.18%)
Mar 08, 2018	17.39	17.88	17.00	17.44	209,490	+0.13(+0.75%)
Mar 07, 2018		17.47		17.31	232,635	+0.47(+2.79%)
Mar 06, 2018	16.71	16.91	16.60	16.84	141,063	+0.25(+1.51%)
Mar 05, 2018	16.26	16.68	16.26	16.59	109,716	+0.29(+1.78%)
Mar 02, 2018	16.08	16.39	15.90	16.30	510,013	+0.02(+0.12%)