Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KEMQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 16.646 | 0.32 | 1.97% | 16.55 | 16.675 | 16.55 | 3,376 |
| Sep 20 2024 | 16.3252 | 0.01 | 0.08% | 16.3252 | 16.3252 | 16.3252 | 45 |
| Sep 19 2024 | 16.3124 | 0.52 | 3.29% | 16.23 | 16.33 | 16.19 | 1,815 |
| Sep 18 2024 | 15.7923 | -0.09 | -0.57% | 15.91 | 15.91 | 15.78 | 10,224 |
| Sep 17 2024 | 15.8827 | 0.08 | 0.52% | 15.95 | 15.95 | 15.83 | 3,016 |
| Sep 16 2024 | 15.80 | 0.02 | 0.15% | 15.83 | 15.83 | 15.80 | 95 |
| Sep 13 2024 | 15.7757 | -0.07 | -0.47% | 15.80 | 15.80 | 15.7757 | 106 |
| Sep 12 2024 | 15.85 | 0.10 | 0.66% | 15.79 | 15.86 | 15.79 | 501 |
| Sep 11 2024 | 15.7454 | 0.26 | 1.71% | 15.495 | 15.7454 | 15.44 | 965 |
| Sep 10 2024 | 15.4808 | -0.06 | -0.37% | 15.50 | 15.50 | 15.37 | 1,051 |
| Sep 09 2024 | 15.5382 | 0.16 | 1.03% | 15.45 | 15.5382 | 15.45 | 455 |
| Sep 06 2024 | 15.38 | -0.39 | -2.50% | 15.71 | 15.71 | 15.38 | 422 |
| Sep 05 2024 | 15.7749 | 0.21 | 1.38% | 15.73 | 15.78 | 15.73 | 300 |
| Sep 04 2024 | 15.56 | -0.02 | -0.15% | 15.56 | 15.65 | 15.56 | 2,160 |
| Sep 03 2024 | 15.5832 | -0.39 | -2.43% | 15.75 | 15.75 | 15.5832 | 21 |
| Aug 30 2024 | 15.9712 | 0.12 | 0.73% | 16.06 | 16.06 | 15.88 | 2,126 |
| Aug 29 2024 | 15.8549 | 0.18 | 1.12% | 15.75 | 15.92 | 15.75 | 9,686 |
| Aug 28 2024 | 15.6797 | -0.26 | -1.63% | 15.82 | 15.8263 | 15.65 | 1,838 |
| Aug 27 2024 | 15.94 | -0.02 | -0.11% | 16.03 | 16.03 | 15.94 | 1,118 |
| Aug 26 2024 | 15.9572 | -0.29 | -1.79% | 15.9572 | 15.9572 | 15.9572 | 38 |
| Aug 23 2024 | 16.2477 | 0.29 | 1.80% | 16.04 | 16.2477 | 16.04 | 340 |
| Aug 22 2024 | 15.9603 | -0.20 | -1.24% | 16.21 | 16.21 | 15.9001 | 1,186 |
| Aug 21 2024 | 16.16 | 0.17 | 1.09% | 15.97 | 16.16 | 15.92 | 1,780 |
| Aug 20 2024 | 15.9859 | -0.36 | -2.20% | 15.98 | 15.9859 | 15.98 | 303 |
| Aug 19 2024 | 16.346 | 0.39 | 2.42% | 16.10 | 16.346 | 16.10 | 2,800 |
| Aug 16 2024 | 15.96 | 0.15 | 0.96% | 15.846 | 15.99 | 15.846 | 1,240 |
| Aug 15 2024 | 15.8089 | 0.28 | 1.80% | 15.75 | 15.82 | 15.75 | 553 |
| Aug 14 2024 | 15.53 | -0.20 | -1.26% | 15.4902 | 15.53 | 15.4902 | 543 |
| Aug 13 2024 | 15.7277 | 0.26 | 1.70% | 15.55 | 15.7277 | 15.55 | 422 |
| Aug 12 2024 | 15.4654 | 0.11 | 0.73% | 15.4502 | 15.4654 | 15.4502 | 488 |
| Aug 09 2024 | 15.354 | -0.09 | -0.60% | 15.35 | 15.3899 | 15.32 | 1,391 |
| Aug 08 2024 | 15.4465 | 0.49 | 3.26% | 15.09 | 15.464 | 15.09 | 1,560 |
| Aug 07 2024 | 14.9592 | 0.02 | 0.13% | 15.20 | 15.20 | 14.9592 | 4,478 |
| Aug 06 2024 | 14.9392 | 0.04 | 0.30% | 14.75 | 15.025 | 14.75 | 1,597 |
| Aug 05 2024 | 14.895 | -0.25 | -1.65% | 14.80 | 14.95 | 14.80 | 1,812 |
| Aug 02 2024 | 15.145 | -0.07 | -0.46% | 15.14 | 15.145 | 15.04 | 7,186 |
| Aug 01 2024 | 15.2147 | -0.31 | -2.01% | 15.51 | 15.51 | 15.2147 | 2,305 |
| Jul 31 2024 | 15.5271 | 0.41 | 2.73% | 15.57 | 15.57 | 15.48 | 1,163 |
| Jul 30 2024 | 15.1143 | -0.14 | -0.93% | 15.23 | 15.23 | 15.03 | 654 |
| Jul 29 2024 | 15.2564 | -0.08 | -0.53% | 15.25 | 15.2564 | 15.242 | 366 |
| Jul 26 2024 | 15.3381 | 0.12 | 0.79% | 15.2401 | 15.3381 | 15.2401 | 1,225 |
| Jul 25 2024 | 15.2177 | 0.04 | 0.25% | 15.25 | 15.26 | 15.2177 | 2,401 |
| Jul 24 2024 | 15.18 | -0.26 | -1.71% | 15.41 | 15.41 | 15.18 | 9,065 |
| Jul 23 2024 | 15.4443 | -0.28 | -1.76% | 15.46 | 15.465 | 15.4443 | 201 |
| Jul 22 2024 | 15.721 | 0.21 | 1.38% | 15.73 | 15.7897 | 15.69 | 7,037 |
| Jul 19 2024 | 15.5066 | -0.07 | -0.42% | 15.54 | 15.57 | 15.48 | 7,062 |
| Jul 18 2024 | 15.5717 | -0.21 | -1.34% | 15.83 | 15.83 | 15.56 | 1,917 |
| Jul 17 2024 | 15.7827 | -0.23 | -1.44% | 15.89 | 15.89 | 15.75 | 428 |
| Jul 16 2024 | 16.0141 | 0.00 | -0.01% | 15.90 | 16.05 | 15.90 | 231 |
| Jul 15 2024 | 16.0151 | -0.42 | -2.58% | 16.24 | 16.24 | 16.0151 | 32 |
| Jul 12 2024 | 16.44 | 0.12 | 0.74% | 16.49 | 16.51 | 16.44 | 4,387 |
| Jul 11 2024 | 16.32 | 0.10 | 0.61% | 16.40 | 16.43 | 16.32 | 913 |
| Jul 10 2024 | 16.2205 | 0.04 | 0.25% | 16.25 | 16.25 | 16.19 | 421 |
| Jul 09 2024 | 16.1806 | 0.24 | 1.52% | 16.03 | 16.1806 | 16.03 | 1,013 |
| Jul 08 2024 | 15.9377 | 0.04 | 0.27% | 15.89 | 15.95 | 15.89 | 1,256 |
| Jul 05 2024 | 15.8948 | -0.05 | -0.28% | 15.90 | 15.90 | 15.76 | 708 |
| Jul 03 2024 | 15.94 | 0.37 | 2.41% | 15.82 | 15.94 | 15.82 | 455 |
| Jul 02 2024 | 15.5653 | 0.07 | 0.42% | 15.39 | 15.5653 | 15.39 | 4,131 |
| Jul 01 2024 | 15.50 | 0.01 | 0.05% | 15.50 | 15.50 | 15.50 | 43 |
| Jun 28 2024 | 15.4928 | -0.03 | -0.18% | 15.73 | 15.73 | 15.4928 | 1,294 |
| Jun 27 2024 | 15.52 | -0.20 | -1.24% | 15.62 | 15.62 | 15.52 | 55 |
| Jun 26 2024 | 15.715 | 0.00 | 0.00% | 15.715 | 15.715 | 15.715 | 150 |
