QIIWI.ST(QIIWI.ST)
QIIWI.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $2.04 | $2.05 | $2.04 | $2.04 | 1,333 |
| 7/28/2026 | $2.12 | $2.12 | $2.05 | $2.09 | 587 |
| 7/27/2026 | $2.04 | $2.12 | $2.04 | $2.04 | 2,608 |
| 7/24/2026 | $2.03 | $2.10 | $2.03 | $2.10 | 5,480 |
| 7/23/2026 | $2.09 | $2.09 | $2.09 | $2.09 | - |
| 7/22/2026 | $2.14 | $2.14 | $2.08 | $2.09 | 16,310 |
| 7/21/2026 | $2.22 | $2.22 | $2.21 | $2.21 | 49 |
| 7/20/2026 | $2.22 | $2.22 | $2.22 | $2.22 | 100 |
| 7/17/2026 | $2.18 | $2.18 | $2.18 | $2.18 | 7,120 |
| 7/16/2026 | $2.10 | $2.10 | $2.10 | $2.10 | 1,286 |
| 7/15/2026 | $2.16 | $2.16 | $2.16 | $2.16 | - |
| 7/14/2026 | $2.22 | $2.22 | $2.14 | $2.16 | 8,451 |
| 7/13/2026 | $2.22 | $2.22 | $2.14 | $2.14 | 52 |
| 7/10/2026 | $2.22 | $2.22 | $2.22 | $2.22 | 337 |
| 7/9/2026 | $2.17 | $2.18 | $2.10 | $2.18 | 17,511 |
| 7/8/2026 | $2.18 | $2.18 | $2.11 | $2.11 | 698 |
| 7/7/2026 | $2.17 | $2.17 | $2.14 | $2.14 | 1,521 |
| 7/6/2026 | $2.17 | $2.18 | $2.17 | $2.18 | 2,699 |
| 7/3/2026 | $2.11 | $2.17 | $2.11 | $2.17 | 340 |
| 7/2/2026 | $2.16 | $2.16 | $2.10 | $2.14 | 9,540 |
| 7/1/2026 | $2.04 | $2.16 | $2.04 | $2.16 | 7,732 |
| 6/30/2026 | $2.08 | $2.08 | $2.04 | $2.04 | 1,306 |
| 6/29/2026 | $1.95 | $2.04 | $1.95 | $2.04 | 6,438 |
| 6/26/2026 | $2.00 | $2.00 | $2.00 | $2.00 | 536 |
| 6/25/2026 | $1.98 | $2.00 | $1.93 | $1.96 | 15,556 |
| 6/24/2026 | $1.95 | $2.01 | $1.95 | $1.98 | 2,334 |
| 6/23/2026 | $2.10 | $2.10 | $1.99 | $2.01 | 11,882 |
| 6/22/2026 | $2.12 | $2.12 | $2.07 | $2.07 | 9,793 |
| 6/18/2026 | $2.16 | $2.20 | $2.16 | $2.20 | 3,646 |
| 6/17/2026 | $2.16 | $2.20 | $2.16 | $2.17 | 14,543 |
| 6/16/2026 | $2.25 | $2.25 | $2.19 | $2.19 | 9,160 |
| 6/15/2026 | $2.34 | $2.34 | $2.26 | $2.30 | 6,135 |
| 6/12/2026 | $2.35 | $2.35 | $2.27 | $2.34 | 34,891 |
| 6/11/2026 | $2.30 | $2.68 | $2.20 | $2.35 | 29,616 |
| 6/10/2026 | $2.30 | $2.35 | $2.27 | $2.35 | 1,864 |
| 6/9/2026 | $2.37 | $2.37 | $2.28 | $2.28 | 15,409 |
| 6/8/2026 | $2.46 | $2.46 | $2.40 | $2.44 | 12,097 |
| 6/5/2026 | $2.50 | $2.51 | $2.45 | $2.46 | 3,809 |
| 6/4/2026 | $2.50 | $2.55 | $2.42 | $2.50 | 18,846 |
| 6/3/2026 | $2.49 | $2.55 | $2.46 | $2.50 | 11,212 |
| 6/2/2026 | $2.51 | $2.51 | $2.43 | $2.49 | 3,434 |
| 6/1/2026 | $2.45 | $2.47 | $2.45 | $2.47 | 3,836 |
| 5/29/2026 | $2.48 | $2.48 | $2.40 | $2.40 | 3,147 |
| 5/28/2026 | $2.66 | $2.66 | $2.48 | $2.48 | 25,382 |
| 5/27/2026 | $2.60 | $2.66 | $2.56 | $2.56 | 2,705 |
| 5/26/2026 | $2.75 | $2.75 | $2.60 | $2.60 | 3,117 |
| 5/25/2026 | $2.65 | $2.74 | $2.65 | $2.74 | 1,829 |
| 5/22/2026 | $2.69 | $2.79 | $2.65 | $2.70 | 14,681 |
| 5/21/2026 | $2.63 | $2.67 | $2.62 | $2.67 | 14,253 |
| 5/20/2026 | $2.62 | $2.71 | $2.62 | $2.62 | 1,882 |
| 5/19/2026 | $2.65 | $2.71 | $2.62 | $2.64 | 235 |
| 5/18/2026 | $2.70 | $2.70 | $2.67 | $2.67 | 8,620 |
| 5/15/2026 | $2.80 | $2.85 | $2.70 | $2.78 | 24,232 |
| 5/13/2026 | $2.32 | $2.98 | $2.32 | $2.79 | 110,797 |
| 5/12/2026 | $2.29 | $2.33 | $2.20 | $2.20 | 17,756 |
| 5/11/2026 | $2.39 | $2.39 | $2.34 | $2.34 | 12,171 |
| 5/8/2026 | $2.45 | $2.47 | $2.39 | $2.47 | 6,195 |
| 5/7/2026 | $2.36 | $2.45 | $2.36 | $2.45 | 22,159 |
| 5/6/2026 | $2.36 | $2.36 | $2.35 | $2.35 | 18,107 |
| 5/5/2026 | $2.34 | $2.35 | $2.23 | $2.35 | 49,028 |
| 5/4/2026 | $2.08 | $2.34 | $2.08 | $2.34 | 47,413 |