IMOEX Russia Index
|
Date |
Open |
High |
Low |
Close |
Volume |
| 5938 |
2023-12-04 |
3123.18 |
3126.55 |
3096.28 |
3114.41 |
1.147631e+11 |
| 5939 |
2023-12-05 |
3102.30 |
3134.57 |
3090.31 |
3129.33 |
1.038795e+11 |
| 5940 |
2023-12-06 |
3139.89 |
3146.52 |
3077.94 |
3079.50 |
1.323887e+11 |
| 5941 |
2023-12-07 |
3065.93 |
3084.50 |
3041.11 |
3073.63 |
1.530118e+11 |
| 5942 |
2023-12-08 |
3079.88 |
3100.22 |
3067.46 |
3079.99 |
6.712902e+10 |
| 5943 |
2023-12-11 |
3081.88 |
3082.30 |
3025.74 |
3026.17 |
1.084627e+11 |
| 5944 |
2023-12-12 |
3020.61 |
3046.81 |
2992.50 |
3019.89 |
1.453990e+11 |
| 5945 |
2023-12-13 |
3011.99 |
3043.42 |
3002.38 |
3032.22 |
7.944719e+10 |
| 5946 |
2023-12-14 |
3046.43 |
3057.08 |
3005.94 |
3008.84 |
9.685289e+10 |
| 5947 |
2023-12-15 |
2959.29 |
3037.29 |
2959.29 |
3033.89 |
1.334794e+11 |
| 5948 |
2023-12-18 |
3052.14 |
3090.04 |
3048.82 |
3076.26 |
1.052952e+11 |
| 5949 |
2023-12-19 |
3084.12 |
3091.26 |
3066.34 |
3083.64 |
7.821120e+10 |
| 5950 |
2023-12-20 |
3091.35 |
3113.92 |
3088.74 |
3104.66 |
5.661136e+10 |
| 5951 |
2023-12-21 |
3093.46 |
3095.01 |
3050.00 |
3073.57 |
1.015803e+11 |
| 5952 |
2023-12-22 |
3076.31 |
3102.75 |
3075.56 |
3092.58 |
1.043004e+11 |
| 5953 |
2023-12-25 |
3095.42 |
3108.14 |
3086.89 |
3099.02 |
6.544925e+10 |
| 5954 |
2023-12-26 |
3090.39 |
3098.69 |
3080.92 |
3094.72 |
6.602736e+10 |
| 5955 |
2023-12-27 |
3100.99 |
3112.19 |
3097.31 |
3097.49 |
6.523793e+10 |
| 5956 |
2023-12-28 |
3099.56 |
3101.99 |
3081.98 |
3101.99 |
5.515471e+10 |
| 5957 |
2023-12-29 |
3092.66 |
3102.08 |
3086.26 |
3099.11 |
5.735694e+10 |
| 5958 |
2024-01-03 |
3099.78 |
3132.76 |
3099.10 |
3130.23 |
3.870453e+10 |
| 5959 |
2024-01-04 |
3140.66 |
3144.25 |
3133.93 |
3136.07 |
3.269367e+10 |
| 5960 |
2024-01-05 |
3138.27 |
3142.80 |
3128.16 |
3136.37 |
1.538262e+11 |
| 5961 |
2024-01-08 |
3140.12 |
3158.82 |
3139.37 |
3158.58 |
1.821560e+11 |
| 5962 |
2024-01-09 |
3156.17 |
3158.72 |
3143.03 |
3155.55 |
9.034736e+10 |
| 5963 |
2024-01-10 |
3158.35 |
3174.28 |
3156.44 |
3164.70 |
7.264819e+10 |
| 5964 |
2024-01-11 |
3158.30 |
3181.25 |
3148.50 |
3181.25 |
1.888470e+11 |
| 5965 |
2024-01-12 |
3182.50 |
3196.98 |
3176.09 |
3185.22 |
6.629728e+10 |
| 5966 |
2024-01-15 |
3190.62 |
3200.78 |
3176.73 |
3184.88 |
6.382345e+10 |
| 5967 |
2024-01-16 |
3186.77 |
3187.13 |
3163.13 |
3179.44 |
6.382345e+10 |