Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.30 | 0.01 | 0.23% | 4.33 | 4.38 | 4.29 | 41,529 |
| May 30 2024 | 4.29 | -0.07 | -1.61% | 4.40 | 4.40 | 4.29 | 39,353 |
| May 29 2024 | 4.36 | -0.02 | -0.46% | 4.36 | 4.44 | 4.35 | 20,590 |
| May 28 2024 | 4.38 | 0.17 | 4.04% | 4.25 | 4.45 | 4.01 | 695,948 |
| May 27 2024 | 4.21 | -0.02 | -0.47% | 4.11 | 4.30 | 4.11 | 2,400 |
| May 24 2024 | 4.23 | -0.05 | -1.17% | 4.23 | 4.26 | 4.19 | 37,695 |
| May 23 2024 | 4.28 | 0.06 | 1.42% | 4.25 | 4.28 | 4.18 | 8,100 |
| May 22 2024 | 4.22 | 0.10 | 2.43% | 4.15 | 4.30 | 4.15 | 73,399 |
| May 21 2024 | 4.12 | 0.00 | 0.00% | 4.00 | 4.15 | 3.99 | 185,474 |
| May 17 2024 | 4.12 | -0.08 | -1.90% | 4.25 | 4.34 | 4.12 | 7,506 |
| May 16 2024 | 4.20 | 0.14 | 3.45% | 4.07 | 4.23 | 4.07 | 29,688 |
| May 15 2024 | 4.06 | -0.08 | -1.93% | 4.10 | 4.14 | 4.01 | 27,049 |
| May 14 2024 | 4.14 | -0.09 | -2.13% | 4.26 | 4.28 | 4.14 | 13,054 |
| May 13 2024 | 4.23 | -0.17 | -3.86% | 4.40 | 4.42 | 4.15 | 75,411 |
| May 10 2024 | 4.40 | -0.02 | -0.45% | 4.40 | 4.42 | 4.35 | 45,378 |
| May 09 2024 | 4.42 | 0.38 | 9.41% | 4.07 | 4.50 | 4.07 | 197,839 |
| May 08 2024 | 4.04 | -0.02 | -0.49% | 4.09 | 4.10 | 4.04 | 6,550 |
| May 07 2024 | 4.06 | 0.11 | 2.78% | 3.95 | 4.10 | 3.95 | 23,700 |
| May 06 2024 | 3.95 | -0.05 | -1.25% | 4.02 | 4.02 | 3.95 | 9,614 |
| May 03 2024 | 4.00 | -0.13 | -3.15% | 4.01 | 4.15 | 4.00 | 73,683 |
| May 02 2024 | 4.13 | 0.28 | 7.27% | 3.91 | 4.13 | 3.89 | 129,870 |
| May 01 2024 | 3.85 | -0.04 | -1.03% | 3.78 | 3.90 | 3.78 | 19,062 |
| Apr 30 2024 | 3.89 | 0.10 | 2.64% | 3.82 | 3.89 | 3.79 | 54,212 |
| Apr 29 2024 | 3.79 | 0.01 | 0.26% | 3.70 | 3.80 | 3.70 | 9,933 |
| Apr 26 2024 | 3.78 | 0.00 | 0.00% | 3.79 | 3.80 | 3.75 | 44,381 |
| Apr 25 2024 | 3.78 | 0.03 | 0.80% | 3.75 | 3.78 | 3.75 | 9,653 |
| Apr 24 2024 | 3.75 | 0.00 | 0.00% | 3.72 | 3.76 | 3.72 | 40,699 |
| Apr 23 2024 | 3.75 | -0.02 | -0.53% | 3.72 | 3.76 | 3.72 | 5,696 |
| Apr 22 2024 | 3.77 | 0.00 | 0.00% | 3.75 | 3.77 | 3.75 | 7,675 |
| Apr 19 2024 | 3.77 | 0.01 | 0.27% | 3.70 | 3.78 | 3.70 | 9,929 |
| Apr 18 2024 | 3.76 | 0.01 | 0.27% | 3.70 | 3.76 | 3.70 | 6,977 |
| Apr 17 2024 | 3.75 | 0.09 | 2.46% | 3.69 | 3.75 | 3.69 | 12,220 |
| Apr 16 2024 | 3.66 | -0.01 | -0.27% | 3.64 | 3.70 | 3.64 | 8,890 |
| Apr 15 2024 | 3.67 | 0.01 | 0.27% | 3.70 | 3.70 | 3.65 | 88,800 |
| Apr 12 2024 | 3.66 | -0.06 | -1.61% | 3.71 | 3.72 | 3.64 | 134,500 |
| Apr 11 2024 | 3.72 | 0.02 | 0.54% | 3.70 | 3.73 | 3.70 | 29,686 |
| Apr 10 2024 | 3.70 | -0.01 | -0.27% | 3.71 | 3.72 | 3.70 | 44,000 |
| Apr 09 2024 | 3.71 | -0.03 | -0.80% | 3.71 | 3.71 | 3.70 | 6,150 |
| Apr 08 2024 | 3.74 | 0.06 | 1.63% | 3.66 | 3.74 | 3.65 | 21,571 |
| Apr 05 2024 | 3.68 | -0.01 | -0.27% | 3.70 | 3.70 | 3.65 | 41,377 |
| Apr 04 2024 | 3.69 | 0.01 | 0.27% | 3.67 | 3.75 | 3.60 | 42,976 |
| Apr 03 2024 | 3.68 | 0.08 | 2.22% | 3.59 | 3.71 | 3.56 | 59,310 |
| Apr 02 2024 | 3.60 | -0.07 | -1.91% | 3.66 | 3.66 | 3.45 | 176,833 |
| Apr 01 2024 | 3.67 | -0.08 | -2.13% | 3.74 | 3.74 | 3.60 | 24,040 |
| Mar 28 2024 | 3.75 | -0.04 | -1.06% | 3.76 | 3.76 | 3.69 | 13,482 |
| Mar 27 2024 | 3.79 | -0.06 | -1.56% | 3.67 | 3.79 | 3.66 | 12,306 |
| Mar 26 2024 | 3.85 | 0.04 | 1.05% | 3.81 | 3.86 | 3.78 | 3,564 |
| Mar 25 2024 | 3.81 | -0.05 | -1.30% | 3.90 | 3.90 | 3.81 | 1,099 |
| Mar 22 2024 | 3.86 | 0.13 | 3.49% | 3.70 | 3.90 | 3.70 | 172,848 |
| Mar 21 2024 | 3.73 | 0.06 | 1.63% | 3.65 | 3.73 | 3.64 | 24,681 |
| Mar 20 2024 | 3.67 | 0.02 | 0.55% | 3.70 | 3.74 | 3.66 | 10,395 |
| Mar 19 2024 | 3.65 | -0.01 | -0.27% | 3.60 | 3.67 | 3.60 | 41,469 |
| Mar 18 2024 | 3.66 | 0.01 | 0.27% | 3.65 | 3.66 | 3.52 | 64,464 |
| Mar 15 2024 | 3.65 | -0.03 | -0.82% | 3.71 | 3.71 | 3.58 | 73,426 |
| Mar 14 2024 | 3.68 | 0.03 | 0.82% | 3.66 | 3.68 | 3.66 | 958 |
| Mar 13 2024 | 3.65 | -0.08 | -2.14% | 3.66 | 3.68 | 3.65 | 6,026 |
| Mar 12 2024 | 3.73 | 0.03 | 0.81% | 3.81 | 3.81 | 3.65 | 43,414 |
| Mar 11 2024 | 3.70 | -0.09 | -2.37% | 3.76 | 3.76 | 3.70 | 3,403 |
| Mar 08 2024 | 3.79 | 0.01 | 0.26% | 3.74 | 3.80 | 3.74 | 23,851 |
| Mar 07 2024 | 3.78 | -0.05 | -1.31% | 3.79 | 3.80 | 3.73 | 18,591 |
| Mar 06 2024 | 3.83 | 0.01 | 0.26% | 3.83 | 3.83 | 3.72 | 8,403 |
| Mar 05 2024 | 3.82 | 0.05 | 1.33% | 3.76 | 3.83 | 3.76 | 11,593 |
| Mar 04 2024 | 3.77 | 0.07 | 1.89% | 3.73 | 3.77 | 3.70 | 27,856 |
