Daily History of the RTS
|
|
Date | Open | Max | Min | Close | Trading Volume, USD* | Market Capitalization, USD |
---|---|---|---|---|---|---|
20.01.2021 | 1,476.75 | 1,494.97 | 1,475.65 | 1,486.90 | 1,031,368,068 | 239,739,555,109 |
19.01.2021 | 1,480.80 | 1,492.72 | 1,466.66 | 1,470.63 | 1,171,611,349 | 237,115,743,227 |
18.01.2021 | 1,472.00 | 1,477.68 | 1,456.73 | 1,474.86 | 1,241,568,421 | 237,798,246,791 |
15.01.2021 | 1,499.87 | 1,507.06 | 1,470.92 | 1,474.28 | 1,423,632,931 | 237,704,349,412 |
14.01.2021 | 1,478.41 | 1,505.57 | 1,466.25 | 1,500.58 | 1,481,079,865 | 241,944,209,065 |
13.01.2021 | 1,494.18 | 1,503.21 | 1,473.29 | 1,486.77 | 1,354,795,437 | 239,718,888,603 |
12.01.2021 | 1,474.34 | 1,496.04 | 1,467.96 | 1,484.96 | 1,415,058,092 | 239,426,052,564 |
11.01.2021 | 1,467.85 | 1,488.56 | 1,450.55 | 1,466.56 | 1,915,551,868 | 236,459,648,832 |
08.01.2021 | 1,444.76 | 1,481.84 | 1,444.76 | 1,466.50 | 1,780,068,459 | 236,449,341,801 |
06.01.2021 | 1,435.51 | 1,446.21 | 1,424.87 | 1,436.71 | 966,753,754 | 231,646,218,673 |
05.01.2021 | 1,410.89 | 1,428.70 | 1,386.56 | 1,426.11 | 965,867,943 | 229,937,215,182 |
04.01.2021 | 1,399.64 | 1,439.61 | 1,398.82 | 1,424.84 | 902,773,552 | 229,733,253,322 |
30.12.2020 | 1,393.96 | 1,403.88 | 1,382.88 | 1,387.46 | 900,524,024 | 223,706,030,088 |
29.12.2020 | 1,396.52 | 1,405.90 | 1,395.08 | 1,398.48 | 841,481,052 | 225,483,540,189 |
28.12.2020 | 1,379.64 | 1,396.97 | 1,379.64 | 1,391.31 | 706,613,330 | 224,326,642,186 |
25.12.2020 | 1,379.84 | 1,384.06 | 1,376.62 | 1,378.36 | 318,818,109 | 222,239,644,015 |
24.12.2020 | 1,365.31 | 1,378.33 | 1,358.22 | 1,378.33 | 686,195,612 | 222,234,756,100 |
23.12.2020 | 1,338.20 | 1,367.27 | 1,335.76 | 1,366.76 | 873,545,985 | 220,369,046,289 |
22.12.2020 | 1,339.03 | 1,359.91 | 1,327.89 | 1,351.43 | 1,310,550,618 | 217,896,854,605 |
21.12.2020 | 1,394.52 | 1,394.52 | 1,326.65 | 1,335.93 | 1,807,638,073 | 215,397,735,498 |
18.12.2020 | 1,418.81 | 1,419.41 | 1,386.34 | 1,402.50 | 1,713,114,494 | 226,131,571,662 |
17.12.2020 | 1,407.69 | 1,434.65 | 1,407.69 | 1,419.22 | 1,898,374,991 | 216,683,914,017 |
16.12.2020 | 1,399.42 | 1,407.86 | 1,388.15 | 1,400.05 | 1,283,328,324 | 213,757,024,201 |
15.12.2020 | 1,387.15 | 1,409.26 | 1,382.95 | 1,390.46 | 1,259,769,478 | 212,292,855,675 |
14.12.2020 | 1,421.88 | 1,432.73 | 1,397.49 | 1,398.12 | 1,699,930,610 | 213,462,390,614 |
11.12.2020 | 1,404.78 | 1,413.56 | 1,395.77 | 1,412.88 | 1,482,318,655 | 215,716,883,167 |
10.12.2020 | 1,362.07 | 1,404.68 | 1,360.06 | 1,404.68 | 1,410,306,749 | 214,464,036,577 |
09.12.2020 | 1,364.46 | 1,382.75 | 1,364.46 | 1,372.47 | 1,304,359,265 | 209,546,660,025 |
08.12.2020 | 1,362.32 | 1,375.75 | 1,354.75 | 1,364.66 | 1,272,506,718 | 208,355,106,271 |
07.12.2020 | 1,352.22 | 1,368.86 | 1,341.40 | 1,368.86 | 1,194,328,160 | 208,996,252,653 |
04.12.2020 | 1,342.06 | 1,358.63 | 1,342.06 | 1,357.39 | 1,278,466,657 | 207,244,718,592 |
03.12.2020 | 1,336.84 | 1,339.41 | 1,321.42 | 1,339.41 | 1,279,625,162 | 204,499,630,054 |
02.12.2020 | 1,308.61 | 1,335.44 | 1,305.87 | 1,335.44 | 1,261,695,134 | 203,892,428,523 |
01.12.2020 | 1,283.56 | 1,312.69 | 1,283.56 | 1,311.05 | 1,431,210,850 | 200,169,325,444 |
30.11.2020 | 1,300.14 | 1,300.14 | 1,281.00 | 1,281.97 | 2,241,564,095 | 195,729,217,411 |
27.11.2020 | 1,303.47 | 1,306.01 | 1,291.17 | 1,302.43 | 1,201,919,361 | 198,852,972,644 |
26.11.2020 | 1,310.04 | 1,316.57 | 1,298.60 | 1,307.14 | 1,140,970,011 | 199,571,538,922 |
25.11.2020 | 1,298.86 | 1,309.54 | 1,287.36 | 1,301.83 | 1,720,667,142 | 198,761,981,070 |
24.11.2020 | 1,270.34 | 1,288.71 | 1,265.88 | 1,287.12 | 1,308,805,088 | 196,515,495,733 |
23.11.2020 | 1,267.92 | 1,287.36 | 1,255.80 | 1,256.81 | 1,160,405,126 | 191,887,301,682 |
20.11.2020 | 1,263.65 | 1,269.02 | 1,256.21 | 1,262.69 | 760,984,897 | 192,785,993,334 |
19.11.2020 | 1,270.45 | 1,270.45 | 1,251.53 | 1,258.91 | 1,057,793,799 | 192,208,792,281 |
18.11.2020 | 1,258.77 | 1,282.07 | 1,253.23 | 1,276.75 | 1,140,335,320 | 194,933,125,089 |
17.11.2020 | 1,274.26 | 1,276.81 | 1,246.71 | 1,258.46 | 1,277,739,927 | 192,139,969,895 |
16.11.2020 | 1,243.10 | 1,268.61 | 1,243.10 | 1,268.61 | 1,477,976,810 | 193,689,887,832 |
13.11.2020 | 1,224.72 | 1,233.84 | 1,218.52 | 1,227.78 | 1,212,842,067 | 187,455,877,295 |
12.11.2020 | 1,224.64 | 1,239.78 | 1,219.15 | 1,238.45 | 1,453,090,570 | 189,084,200,236 |
11.11.2020 | 1,236.14 | 1,254.16 | 1,231.47 | 1,233.81 | 2,037,761,595 | 188,375,689,708 |
10.11.2020 | 1,224.45 | 1,240.78 | 1,212.61 | 1,232.87 | 1,960,077,499 | 188,233,372,767 |
09.11.2020 | 1,187.84 | 1,242.24 | 1,187.32 | 1,236.30 | 2,447,796,392 | 188,756,149,703 |
06.11.2020 | 1,163.85 | 1,178.28 | 1,151.74 | 1,178.28 | 1,036,726,988 | 179,898,824,306 |
05.11.2020 | 1,121.24 | 1,172.14 | 1,121.24 | 1,170.74 | 1,364,650,265 | 178,747,638,775 |
03.11.2020 | 1,077.20 | 1,109.71 | 1,077.20 | 1,108.15 | 988,658,378 | 169,191,514,913 |
02.11.2020 | 1,062.09 | 1,075.12 | 1,039.51 | 1,069.33 | 903,633,452 | 163,264,269,020 |
30.10.2020 | 1,078.02 | 1,078.37 | 1,056.02 | 1,066.60 | 861,199,823 | 162,846,819,026 |
29.10.2020 | 1,075.40 | 1,091.43 | 1,062.70 | 1,078.96 | 939,054,797 | 164,734,513,681 |
28.10.2020 | 1,124.23 | 1,124.23 | 1,070.68 | 1,078.29 | 1,162,434,077 | 164,632,145,571 |
27.10.2020 | 1,146.56 | 1,151.66 | 1,126.60 | 1,131.36 | 798,592,440 | 172,734,790,815 |
26.10.2020 | 1,163.89 | 1,165.58 | 1,151.45 | 1,152.33 | 690,987,647 | 175,936,356,631 |
23.10.2020 | 1,154.25 | 1,166.51 | 1,149.13 | 1,164.06 | 761,260,453 | 177,726,803,137 |
22.10.2020 | 1,143.17 | 1,155.39 | 1,137.14 | 1,155.24 | 800,546,691 | 176,380,772,837 |
21.10.2020 | 1,145.30 | 1,151.94 | 1,136.76 | 1,143.42 | 859,322,585 | 174,575,697,617 |
20.10.2020 | 1,130.26 | 1,143.82 | 1,123.08 | 1,140.69 | 906,844,481 | 174,159,131,360 |
19.10.2020 | 1,131.43 | 1,137.07 | 1,128.80 | 1,135.12 | 629,404,337 | 173,309,222,811 |
16.10.2020 | 1,137.25 | 1,138.87 | 1,121.29 | 1,132.80 | 912,781,052 | 172,953,866,180 |
15.10.2020 | 1,156.18 | 1,156.44 | 1,128.06 | 1,132.29 | 833,294,217 | 172,875,884,970 |
14.10.2020 | 1,157.02 | 1,164.67 | 1,151.51 | 1,160.30 | 699,829,521 | 177,152,548,725 |
13.10.2020 | 1,162.18 | 1,169.80 | 1,151.18 | 1,156.11 | 737,147,462 | 176,513,806,624 |
12.10.2020 | 1,163.09 | 1,169.93 | 1,155.85 | 1,162.91 | 761,594,375 | 177,550,863,453 |
09.10.2020 | 1,157.38 | 1,165.69 | 1,147.95 | 1,164.34 | 881,133,527 | 177,770,095,359 |
08.10.2020 | 1,150.83 | 1,158.82 | 1,148.00 | 1,158.82 | 721,182,283 | 176,926,419,502 |
07.10.2020 | 1,157.93 | 1,164.69 | 1,140.53 | 1,143.95 | 858,915,967 | 174,656,926,058 |
06.10.2020 | 1,163.75 | 1,176.58 | 1,157.41 | 1,168.56 | 936,298,147 | 178,414,174,467 |
05.10.2020 | 1,152.56 | 1,160.54 | 1,144.04 | 1,157.86 | 809,952,177 | 176,779,693,256 |
02.10.2020 | 1,157.17 | 1,157.17 | 1,134.00 | 1,148.07 | 1,007,358,197 | 175,285,096,869 |
01.10.2020 | 1,181.29 | 1,191.19 | 1,170.72 | 1,174.49 | 955,151,900 | 179,320,040,306 |
30.09.2020 | 1,158.75 | 1,182.96 | 1,152.94 | 1,178.51 | 860,108,318 | 179,932,657,910 |
29.09.2020 | 1,169.84 | 1,172.76 | 1,138.95 | 1,155.67 | 1,010,506,328 | 176,445,671,457 |
28.09.2020 | 1,171.87 | 1,178.65 | 1,163.08 | 1,166.86 | 882,874,460 | 178,153,930,765 |
25.09.2020 | 1,189.40 | 1,193.58 | 1,160.28 | 1,164.68 | 965,660,234 | 177,821,311,703 |
24.09.2020 | 1,187.48 | 1,192.67 | 1,172.94 | 1,188.98 | 1,138,578,470 | 181,532,338,546 |
23.09.2020 | 1,214.29 | 1,225.06 | 1,195.77 | 1,195.77 | 1,874,980,092 | 182,567,825,164 |
22.09.2020 | 1,189.37 | 1,209.03 | 1,182.04 | 1,193.06 | 954,393,234 | 182,155,187,326 |
21.09.2020 | 1,225.32 | 1,225.99 | 1,176.63 | 1,181.24 | 1,111,885,847 | 180,349,720,860 |
18.09.2020 | 1,246.67 | 1,250.13 | 1,226.48 | 1,228.64 | 1,160,560,255 | 187,587,250,643 |
17.09.2020 | 1,238.42 | 1,246.02 | 1,232.82 | 1,243.29 | 1,139,141,478 | 168,043,029,008 |
16.09.2020 | 1,252.38 | 1,257.92 | 1,243.60 | 1,251.86 | 978,904,607 | 169,200,934,777 |
15.09.2020 | 1,229.16 | 1,253.68 | 1,227.94 | 1,253.68 | 998,035,340 | 169,447,258,806 |
14.09.2020 | 1,224.14 | 1,239.42 | 1,218.41 | 1,228.48 | 827,899,842 | 166,041,254,653 |
11.09.2020 | 1,210.12 | 1,225.59 | 1,207.27 | 1,223.05 | 776,441,333 | 165,307,861,969 |
10.09.2020 | 1,207.98 | 1,220.27 | 1,191.89 | 1,216.59 | 876,831,635 | 164,434,206,418 |
09.09.2020 | 1,189.69 | 1,206.04 | 1,187.98 | 1,201.34 | 854,485,866 | 162,372,912,756 |
08.09.2020 | 1,221.35 | 1,225.16 | 1,183.78 | 1,189.47 | 1,076,140,957 | 160,768,846,976 |
07.09.2020 | 1,223.75 | 1,230.02 | 1,210.21 | 1,218.52 | 705,515,302 | 164,695,062,798 |
04.09.2020 | 1,222.21 | 1,236.65 | 1,214.72 | 1,220.01 | 927,887,041 | 164,897,197,808 |
03.09.2020 | 1,234.42 | 1,241.28 | 1,216.93 | 1,223.21 | 1,099,084,362 | 165,329,207,829 |
02.09.2020 | 1,280.08 | 1,283.69 | 1,229.50 | 1,234.82 | 1,259,376,345 | 166,897,922,386 |
01.09.2020 | 1,265.70 | 1,282.24 | 1,264.85 | 1,274.50 | 1,113,647,063 | 172,261,618,426 |
31.08.2020 | 1,274.05 | 1,286.07 | 1,255.34 | 1,258.60 | 2,478,394,167 | 170,113,169,471 |
28.08.2020 | 1,267.38 | 1,271.32 | 1,254.83 | 1,265.62 | 810,742,087 | 171,061,540,265 |