Kraneshares Sse Star Market 50 Ucits Etf Historical Data - KSTR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Kraneshares Sse Star Market 50 Ucits Etf (KSTR)
Kraneshares Sse Star Market 50 Ucits Etf (KSTR) Historical

Kraneshares Sse Star Market 50 Ucits Etf (KSTR)

10.62

0.00

( 0.00% )

Updated: 09:40:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	10.62	0	0.00	10.62	10.62	10.62	0
1714060500	10.62	-0.12	-1.08	10.62	10.62	10.62	400
1713974100	10.736	0	0.00	10.736	10.736	10.736	0
1713887700	10.736	0	0.00	10.736	10.736	10.736	0
1713801300	10.736	0.04	0.36	10.736	10.736	10.736	2
1713542100	10.698	-0.23	-2.14	10.698	10.698	10.698	90
1713455700	10.932	-0.12	-1.05	10.932	10.932	10.932	90
1713369300	11.048	0.29	2.68	11.038	11.048	11.038	14
1713282900	10.76	-0.22	-2.02	10.76	10.76	10.76	92
1713196500	10.982	0.27	2.48	10.982	10.982	10.982	18
1712937300	10.716	0	0.00	10.716	10.716	10.716	0
1712850900	10.716	0.17	1.57	10.716	10.716	10.716	2
1712764500	10.55	-0.22	-2.02	10.59	10.59	10.55	675
1712678100	10.768	0.1	0.90	10.768	10.768	10.768	5
1712591700	10.672	-0.46	-4.12	10.622	10.672	10.622	487
1712332500	11.13	0	0.00	11.13	11.13	11.13	0
1712246100	11.13	0	0.00	11.13	11.13	11.13	0
1712159700	11.13	0	0.00	11.13	11.13	11.13	0
1712073300	11.13	0.13	1.18	11.224	11.224	11.13	1587
1711644900	11	-0.08	-0.76	11	11	11	109
1711558500	11.084	0	0.00	11.084	11.084	11.084	0
1711472100	11.084	-0.22	-1.91	11.148	11.148	11.084	2312
1711385700	11.3	-0.15	-1.33	11.3	11.3	11.3	2
1711126500	11.452	0	0.00	11.452	11.452	11.452	0
1711040100	11.452	-0.36	-3.08	11.5	11.5	11.452	12030
1710953700	11.816	0.21	1.81	11.816	11.816	11.816	2
1710867300	11.606	-0.29	-2.47	11.77	11.772	11.598	12765
1710780900	11.9	0.21	1.83	11.68	11.9	11.68	380
1710521700	11.686	0.09	0.74	11.686	11.686	11.686	8
1710435300	11.6	0.06	0.52	11.6	11.6	11.6	125
1710348900	11.54	0	0.00	11.54	11.54	11.54	0
1710262500	11.54	0	0.00	11.54	11.54	11.54	0
1710176100	11.54	0	0.00	11.54	11.54	11.54	0
1709916900	11.54	0.27	2.41	11.54	11.54	11.54	2
1709830500	11.268	-0.43	-3.69	11.478	11.478	11.268	647
1709744100	11.7	-0.06	-0.49	11.7	11.7	11.7	200
1709657700	11.758	0	0.00	11.758	11.758	11.758	0
1709571300	11.758	-0.04	-0.31	11.808	11.81	11.758	10485
1709312100	11.794	0.01	0.10	11.784	11.794	11.784	527
1709225700	11.782	0.5	4.43	11.758	11.782	11.758	4
1709139300	11.282	-0.29	-2.54	11.282	11.282	11.282	345
1709052900	11.576	0.46	4.12	11.572	11.586	11.572	605
1708966500	11.118	0	0.00	11.118	11.118	11.118	0
1708707300	11.118	-0.04	-0.39	10.896	11.118	10.896	174
1708620900	11.162	0	0.00	11.162	11.162	11.162	0
1708534500	11.162	0	0.00	11.162	11.162	11.162	0
1708448100	11.162	0	0.00	11.162	11.162	11.162	0
1708361700	11.162	0.11	1.00	11.162	11.162	11.162	3670
1708102500	11.052	0	0.00	11.052	11.052	11.052	0
1708016100	11.052	0.13	1.23	11.052	11.052	11.052	9
1707929700	10.918	0	0.00	10.918	10.918	10.918	0
1707843300	10.918	0	0.00	10.918	10.918	10.918	0
1707756900	10.918	0.11	1.06	10.918	10.918	10.918	50
1707497700	10.804	-0.13	-1.21	10.804	10.804	10.804	415
1707411300	10.936	0.08	0.70	10.742	10.936	10.742	195
1707324900	10.86	0.33	3.15	10.672	10.86	10.672	10000
1707238500	10.528	0.88	9.10	10.526	10.528	10.514	320
1707152100	9.65	-0.27	-2.74	9.65	9.65	9.65	200
1706892900	9.922	0	0.00	9.922	9.922	9.922	0
1706806500	9.922	0	0.00	9.922	9.922	9.922	0
1706720100	9.922	-0.19	-1.90	9.922	9.922	9.922	50
1706633700	10.114	-0.41	-3.86	10.114	10.114	10.114	590
1706547300	10.52	-0.25	-2.32	10.556	10.556	10.45	667

Kraneshares Sse Star Mar...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions