RICE:CFD: Kaba Pirinç Vadeli Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 13.4384

CLOSE 13.449

Low

LOW 12.215

High

HIGH 14.88

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	12.47	13.003	12.608	12.69
01/04/2021	12.655	12.715	12.518	12.615
01/05/2021	12.655	12.7	12.615	12.668
01/06/2021	12.658	12.73	12.62	12.703
01/07/2021	12.72	12.74	12.638	12.685
01/10/2021	12.678	12.74	12.583	12.6
01/11/2021	12.605	12.85	12.535	12.84
01/12/2021	12.863	13.13	12.863	13.115
01/13/2021	13.075	13.19	13.065	13.153
01/14/2021	13.15	13.35	13.075	13.093
01/18/2021	13.145	13.28	13.133	13.203
01/19/2021	13.17	13.27	13.09	13.203
01/20/2021	13.183	13.253	13.168	13.235
01/21/2021	13.24	13.3	13.198	13.265
01/24/2021	13.248	13.27	13.08	13.225
01/25/2021	13.178	13.32	13.158	13.303
01/26/2021	13.3	13.465	13.298	13.465
01/27/2021	13.425	13.49	13.363	13.385
01/28/2021	13.395	13.478	13.388	13.478
01/31/2021	13.465	13.48	13.338	13.35
02/01/2021	13.348	13.38	13.33	13.358
02/02/2021	13.348	13.37	12.79	13.068
02/03/2021	13.055	13.07	12.99	13.035
02/04/2021	13.03	13.03	12.828	13.01
02/07/2021	13.003	13.1	12.983	13.003
02/08/2021	13.015	13.02	12.85	12.93
02/09/2021	12.933	12.96	12.865	12.903
02/10/2021	12.85	12.93	12.828	12.883
02/11/2021	12.878	12.91	12.808	12.813
02/15/2021	12.83	12.85	12.623	12.715
02/16/2021	12.713	12.76	12.613	12.715
02/17/2021	12.718	12.755	12.653	12.743
02/18/2021	12.73	12.95	12.69	12.813
02/21/2021	13.13	13.22	13.115	13.193
02/22/2021	13.225	13.23	13.13	13.158
02/23/2021	13.18	13.26	13.153	13.17
02/24/2021	13.14	13.22	13.06	13.125
02/25/2021	13.11	13.143	12.968	13.055
02/28/2021	13.04	13.09	12.905	13.065
03/01/2021	13.085	13.335	13.048	13.32
03/02/2021	13.275	13.47	13.273	13.448
03/03/2021	13.48	13.5	13.34	13.37
03/04/2021	13.38	13.39	13.15	13.228
03/07/2021	13.38	13.328	13.178	13.26
03/08/2021	13.195	13.21	13.17	13.188
03/09/2021	13.195	13.19	13.015	13.015
03/10/2021	13.03	13.05	12.985	13.028
03/11/2021	13.01	13.01	12.973	12.995
03/14/2021	13.01	13.05	12.933	12.943
03/15/2021	13.03	13.07	12.935	13.033
03/16/2021	13.03	13.208	13.005	13.2
03/17/2021	13.19	13.2	12.993	13.043
03/18/2021	13.06	13.15	13.025	13.133
03/21/2021	13.17	13.23	13.135	13.21
03/22/2021	13.208	13.255	13.123	13.195
03/23/2021	13.17	13.45	13.155	13.38
03/24/2021	13.345	13.365	13.153	13.168
03/25/2021	13.14	13.19	13.09	13.09
03/28/2021	13.083	13.29	13.075	13.29
03/29/2021	13.295	13.305	13.185	13.2
03/30/2021	13.21	13.27	13.15	13.168
03/31/2021	13.21	13.27	13.128	13.138
04/04/2021	13.165	13.18	13.088	13.155
04/05/2021	13.165	13.15	13.103	13.143
04/06/2021	13.145	13.178	13.115	13.168
04/07/2021	13.18	13.18	13.113	13.113
04/08/2021	13.1	13.15	13.035	13.105
04/11/2021	13.125	13.185	13.085	13.105
04/12/2021	13.095	13.133	13.09	13.133
04/13/2021	13.115	13.163	13.078	13.163
04/14/2021	13.15	13.16	13.035	13.035
04/15/2021	13.06	13.06	12.873	12.89
04/18/2021	12.895	12.92	12.833	12.85
04/19/2021	12.848	12.87	12.823	12.84
04/20/2021	12.83	12.88	12.793	12.88
04/21/2021	12.87	13.4	12.855	13.368
04/22/2021	13.35	13.495	13.33	13.418
04/25/2021	13.715	13.84	13.528	13.565
04/26/2021	13.515	13.543	13.393	13.418
04/27/2021	13.46	13.495	13.408	13.47
04/28/2021	13.49	13.74	13.458	13.698
04/29/2021	13.645	13.72	13.55	13.683
05/02/2021	13.68	13.77	13.58	13.745
05/03/2021	13.748	14.15	13.64	14.15
05/04/2021	13.748	14.61	13.64	14.415
05/05/2021	14.34	14.49	14.158	14.173
05/06/2021	14.13	14.498	14.098	14.488
05/09/2021	14.47	14.54	13.955	14.218
05/10/2021	14.205	14.25	14.043	14.073
05/11/2021	14.12	14.21	13.99	14.078
05/12/2021	14.105	14.105	13.658	13.663
05/13/2021	13.695	13.71	13.553	13.6
05/16/2021	13.64	13.655	13.453	13.458
05/17/2021	13.505	13.51	13.348	13.358
05/18/2021	13.345	13.46	13.263	13.39
05/19/2021	13.35	13.505	13.278	13.278
05/20/2021	13.273	13.273	13.183	13.183
05/23/2021	13.203	13.21	13.115	13.178
05/24/2021	13.185	13.245	13.135	13.235
05/25/2021	13.22	13.22	13.168	13.203
05/26/2021	13.218	13.33	13.203	13.225
05/27/2021	13.255	13.37	13.203	13.3
05/31/2021	13.32	13.44	13.22	13.3
06/01/2021	13.295	13.32	13.263	13.303
06/02/2021	13.293	13.32	13.268	13.29
06/03/2021	13.285	13.32	13.27	13.298
06/06/2021	13.305	13.32	13.238	13.248
06/07/2021	13.24	13.265	13.13	13.143
06/08/2021	13.138	13.23	13.035	13.07
06/09/2021	13.06	13.07	12.808	13.008
06/10/2021	12.96	13.03	12.843	12.843
06/13/2021	12.9	12.905	12.443	12.498
06/14/2021	12.51	12.598	12.298	12.315
06/15/2021	12.345	12.62	12.318	12.408
06/16/2021	12.42	12.615	12.215	12.225
06/17/2021	12.24	12.618	12.218	12.593
06/20/2021	12.51	12.77	12.448	12.708
06/21/2021	12.695	13.17	12.665	13.105
06/22/2021	13.103	13.685	13.075	13.36
06/23/2021	13.295	13.35	13.11	13.243
06/24/2021	13.165	13.24	13.07	13.18
06/27/2021	13.49	13.57	13.42	13.438
06/28/2021	13.32	13.578	13.32	13.568
06/29/2021	13.533	13.8	13.393	13.483
06/30/2021	13.455	13.55	13.39	13.465
07/01/2021	13.473	13.49	13.038	13.163
07/05/2021	13.473	13.09	12.753	12.823
07/06/2021	12.82	12.95	12.793	12.9
07/07/2021	12.89	12.895	12.763	12.778
07/08/2021	12.783	12.9	12.778	12.863
07/11/2021	12.89	12.98	12.853	12.875
07/12/2021	12.87	13.13	12.818	13.05
07/13/2021	13.028	13.135	13.005	13.1
07/14/2021	13.153	13.228	13.065	13.21
07/15/2021	13.203	13.345	13.203	13.223
07/18/2021	13.24	13.25	13.035	13.088
07/19/2021	13.075	13.19	13.025	13.183
07/20/2021	13.178	13.315	13.145	13.313
07/21/2021	13.3	13.568	13.293	13.548
07/22/2021	13.53	13.613	13.49	13.595
07/25/2021	13.51	13.6	13.49	13.535
07/26/2021	13.513	13.6	13.46	13.483
07/27/2021	13.515	13.68	13.49	13.665
07/28/2021	13.68	13.85	13.665	13.728
07/29/2021	13.675	13.69	13.498	13.66
08/01/2021	13.63	13.69	13.48	13.513
08/02/2021	13.525	13.53	13.313	13.433
08/03/2021	13.378	13.385	13.155	13.185
08/04/2021	13.19	13.34	13.183	13.303
08/05/2021	13.3	13.355	13.235	13.323
08/08/2021	13.36	13.408	13.313	13.408
08/09/2021	13.385	13.505	13.368	13.505
08/10/2021	13.475	13.55	13.423	13.428
08/11/2021	13.42	13.58	13.343	13.535
08/12/2021	13.515	13.615	13.51	13.533
08/15/2021	13.538	13.62	13.508	13.533
08/16/2021	13.535	13.55	13.458	13.49
08/17/2021	13.48	13.58	13.283	13.305
08/18/2021	13.283	13.3	13.183	13.218
08/19/2021	13.195	13.3	13.195	13.288
08/22/2021	13.25	13.413	13.228	13.385
08/23/2021	13.365	13.44	13.34	13.393
08/24/2021	13.365	13.41	13.198	13.3
08/25/2021	13.333	13.35	13.225	13.31
08/26/2021	13.33	13.39	13.198	13.235
08/29/2021	13.465	13.5	13.3	13.43
08/30/2021	13.43	13.44	13.3	13.39
08/31/2021	13.38	13.38	13.21	13.23
09/01/2021	13.24	13.38	13.23	13.32
09/02/2021	13.315	13.43	13.26	13.35
09/06/2021	13.31	13.39	13.275	13.353
09/07/2021	13.37	13.38	13.265	13.315
09/08/2021	13.315	13.46	13.308	13.313
09/09/2021	13.35	13.48	13.288	13.465
09/12/2021	13.463	13.6	13.463	13.545
09/13/2021	13.53	13.7	13.48	13.628
09/14/2021	13.53	13.8	13.53	13.788
09/15/2021	13.7	13.8	13.638	13.665
09/16/2021	13.7	13.79	13.668	13.78
09/19/2021	13.783	13.803	13.555	13.77
09/20/2021	13.695	13.88	13.663	13.845
09/21/2021	13.86	13.9	13.653	13.88
09/22/2021	13.765	13.92	13.763	13.82
09/23/2021	13.765	13.95	13.675	13.88
09/26/2021	13.845	14	13.84	13.99
09/27/2021	13.845	13.99	13.818	13.923
09/28/2021	13.845	13.92	13.788	13.79
09/29/2021	13.768	13.8	13.63	13.67
09/30/2021	13.695	13.775	13.57	13.618
10/03/2021	13.625	13.7	13.533	13.545
10/04/2021	13.625	13.56	13.523	13.533
10/05/2021	13.635	13.625	13.52	13.61
10/06/2021	13.635	13.853	13.635	13.853
10/07/2021	13.635	13.85	13.728	13.755
10/10/2021	13.635	13.83	13.723	13.77
10/11/2021	13.635	13.77	13.68	13.705
10/12/2021	13.7	13.82	13.68	13.808
10/13/2021	13.7	13.978	13.805	13.933
10/14/2021	13.905	13.943	13.803	13.88
10/17/2021	13.83	13.89	13.71	13.848
10/18/2021	13.83	13.88	13.715	13.723
10/19/2021	13.72	13.72	13.608	13.62
10/20/2021	13.72	13.62	13.39	13.573
10/21/2021	13.72	13.583	13.473	13.51
10/24/2021	13.805	13.805	13.668	13.673
10/25/2021	13.805	13.68	13.543	13.55
10/26/2021	13.58	13.66	13.545	13.563
10/27/2021	13.58	13.64	13.563	13.588
10/28/2021	13.58	13.59	13.535	13.573
10/31/2021	13.49	13.69	13.468	13.503
11/01/2021	13.49	13.54	13.028	13.3
11/02/2021	13.3	13.32	13.248	13.278
11/03/2021	13.293	13.55	13.28	13.453
11/04/2021	13.293	13.56	13.43	13.543
11/07/2021	13.538	13.7	13.478	13.59
11/08/2021	13.533	13.82	13.525	13.793
11/09/2021	13.755	13.94	13.75	13.91
11/10/2021	13.97	14.12	13.945	14
11/11/2021	14.043	14.13	13.988	14.095
11/14/2021	14.05	14.16	14.025	14.14
11/15/2021	14.155	14.21	14.09	14.165
11/16/2021	14.118	14.42	14.118	14.385
11/17/2021	14.378	14.63	14.36	14.593
11/18/2021	14.553	14.595	14.5	14.593
11/21/2021	14.553	14.688	14.443	14.49
11/22/2021	14.433	14.54	14.345	14.418
11/23/2021	14.39	14.48	14.328	14.468
11/25/2021	14.405	14.42	14.09	14.34
11/28/2021	14.343	14.42	14.228	14.325
11/29/2021	14.313	14.34	14.005	14.05
11/30/2021	14.033	14.05	13.938	13.97
12/01/2021	13.998	14.325	13.958	14.29
12/02/2021	14.295	14.35	14.268	14.315
12/05/2021	14.328	14.358	14.01	14.298
12/06/2021	14.285	14.31	13.9	14.2
12/07/2021	14.173	14.2	13.82	14.085
12/08/2021	14.09	14.148	13.8	14.088
12/09/2021	14.103	14.263	13.81	14.113
12/12/2021	14.13	14.133	13.71	14.058
12/13/2021	14.098	14.115	13.73	13.985
12/14/2021	13.975	14.028	13.61	13.925
12/15/2021	13.878	14.028	13.63	13.998
12/16/2021	14.015	14.018	13.71	13.973
12/19/2021	13.953	13.98	13.66	13.67
12/20/2021	13.865	13.9	13.59	13.873
12/21/2021	13.888	14.095	13.7	14.095
12/22/2021	14.053	14.27	13.895	14.163
12/23/2021	14.13	14.13	14.13	14.13
12/26/2021	14.13	14.49	14.135	14.478
12/27/2021	14.448	14.68	14.448	14.595
12/28/2021	14.605	14.83	14.605	14.738
12/29/2021	14.758	14.88	14.703	14.76
12/30/2021	14.808	14.87	14.8	14.81

Menu

Create your free account now!

RICE:CFD: Kaba Pirinç Vadeli Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RICE:CFD: Kaba Pirinç Vadeli Historical Data

2021 Historical Chart

Average

Low

High