KISU11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 8.35 | 0.02 | 0.24% | 8.32 | 8.39 | 8.32 | 62,959 |
Jun 13 2024 | 8.33 | -0.08 | -0.95% | 8.42 | 8.43 | 8.31 | 85,193 |
Jun 12 2024 | 8.41 | -0.07 | -0.83% | 8.53 | 8.55 | 8.37 | 69,298 |
Jun 11 2024 | 8.48 | 0.04 | 0.47% | 8.44 | 8.58 | 8.43 | 153,883 |
Jun 10 2024 | 8.44 | 0.01 | 0.12% | 8.43 | 8.47 | 8.40 | 63,206 |
Jun 07 2024 | 8.43 | -0.02 | -0.24% | 8.45 | 8.45 | 8.41 | 97,796 |
Jun 06 2024 | 8.45 | 0.00 | 0.00% | 8.45 | 8.46 | 8.41 | 42,493 |
Jun 05 2024 | 8.45 | 0.02 | 0.24% | 8.41 | 8.47 | 8.40 | 80,371 |
Jun 04 2024 | 8.43 | -0.04 | -0.47% | 8.48 | 8.49 | 8.37 | 85,577 |
Jun 03 2024 | 8.47 | -0.17 | -1.97% | 8.53 | 8.64 | 8.44 | 141,835 |
May 31 2024 | 8.64 | 0.05 | 0.58% | 8.59 | 8.69 | 8.51 | 136,891 |
May 29 2024 | 8.59 | 0.07 | 0.82% | 8.54 | 8.68 | 8.48 | 135,131 |
May 28 2024 | 8.52 | 0.07 | 0.83% | 8.42 | 8.55 | 8.40 | 133,331 |
May 27 2024 | 8.45 | -0.02 | -0.24% | 8.47 | 8.49 | 8.35 | 100,201 |
May 24 2024 | 8.47 | 0.08 | 0.95% | 8.39 | 8.49 | 8.33 | 122,339 |
May 23 2024 | 8.39 | -0.08 | -0.94% | 8.42 | 8.45 | 8.35 | 102,967 |
May 22 2024 | 8.47 | -0.02 | -0.24% | 8.50 | 8.51 | 8.41 | 84,038 |
May 21 2024 | 8.49 | 0.01 | 0.12% | 8.48 | 8.52 | 8.45 | 65,764 |
May 20 2024 | 8.48 | 0.01 | 0.12% | 8.47 | 8.50 | 8.44 | 104,640 |
May 17 2024 | 8.47 | 0.00 | 0.00% | 8.41 | 8.49 | 8.39 | 70,163 |
May 16 2024 | 8.47 | 0.04 | 0.47% | 8.44 | 8.49 | 8.40 | 67,453 |
May 15 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.44 | 8.40 | 63,906 |
May 14 2024 | 8.43 | 0.07 | 0.84% | 8.39 | 8.43 | 8.36 | 53,523 |
May 13 2024 | 8.36 | -0.06 | -0.71% | 8.42 | 8.44 | 8.35 | 66,325 |
May 10 2024 | 8.42 | 0.00 | 0.00% | 8.44 | 8.49 | 8.37 | 57,935 |
May 09 2024 | 8.42 | 0.03 | 0.36% | 8.39 | 8.51 | 8.39 | 108,400 |
May 08 2024 | 8.39 | 0.05 | 0.60% | 8.34 | 8.39 | 8.32 | 48,944 |
May 07 2024 | 8.34 | 0.00 | 0.00% | 8.33 | 8.37 | 8.29 | 55,830 |
May 06 2024 | 8.34 | -0.04 | -0.48% | 8.37 | 8.39 | 8.29 | 83,547 |
May 03 2024 | 8.38 | 0.03 | 0.36% | 8.36 | 8.42 | 8.31 | 95,005 |
May 02 2024 | 8.35 | -0.07 | -0.83% | 8.34 | 8.37 | 8.30 | 98,343 |
Apr 30 2024 | 8.42 | 0.01 | 0.12% | 8.40 | 8.46 | 8.39 | 69,049 |
Apr 29 2024 | 8.41 | 0.01 | 0.12% | 8.40 | 8.41 | 8.35 | 100,536 |
Apr 26 2024 | 8.40 | -0.01 | -0.12% | 8.42 | 8.42 | 8.37 | 59,252 |
Apr 25 2024 | 8.41 | 0.05 | 0.60% | 8.37 | 8.41 | 8.35 | 43,257 |
Apr 24 2024 | 8.36 | -0.03 | -0.36% | 8.39 | 8.41 | 8.34 | 84,914 |
Apr 23 2024 | 8.39 | 0.04 | 0.48% | 8.35 | 8.41 | 8.35 | 80,221 |
Apr 22 2024 | 8.35 | -0.01 | -0.12% | 8.39 | 8.42 | 8.32 | 78,766 |
Apr 19 2024 | 8.36 | 0.03 | 0.36% | 8.28 | 8.38 | 8.27 | 108,541 |
Apr 18 2024 | 8.33 | 0.01 | 0.12% | 8.32 | 8.38 | 8.28 | 126,514 |
Apr 17 2024 | 8.32 | -0.01 | -0.12% | 8.38 | 8.39 | 8.29 | 191,644 |
Apr 16 2024 | 8.33 | -0.12 | -1.42% | 8.47 | 8.49 | 8.33 | 198,239 |
Apr 15 2024 | 8.45 | 0.02 | 0.24% | 8.44 | 8.49 | 8.40 | 93,969 |
Apr 12 2024 | 8.43 | -0.01 | -0.12% | 8.44 | 8.49 | 8.41 | 82,856 |
Apr 11 2024 | 8.44 | 0.00 | 0.00% | 8.44 | 8.45 | 8.39 | 55,482 |
Apr 10 2024 | 8.44 | 0.04 | 0.48% | 8.40 | 8.44 | 8.39 | 64,580 |
Apr 09 2024 | 8.40 | -0.02 | -0.24% | 8.40 | 8.44 | 8.39 | 87,492 |
Apr 08 2024 | 8.42 | 0.00 | 0.00% | 8.42 | 8.44 | 8.38 | 102,569 |
Apr 05 2024 | 8.42 | 0.03 | 0.36% | 8.40 | 8.44 | 8.38 | 101,089 |
Apr 04 2024 | 8.39 | -0.02 | -0.24% | 8.43 | 8.45 | 8.38 | 62,146 |
Apr 03 2024 | 8.41 | 0.05 | 0.60% | 8.36 | 8.45 | 8.34 | 74,422 |
Apr 02 2024 | 8.36 | 0.04 | 0.48% | 8.31 | 8.36 | 8.31 | 62,826 |
Apr 01 2024 | 8.32 | -0.10 | -1.19% | 8.32 | 8.38 | 8.27 | 135,131 |
Mar 28 2024 | 8.42 | 0.05 | 0.60% | 8.37 | 8.46 | 8.37 | 116,011 |
Mar 27 2024 | 8.37 | -0.02 | -0.24% | 8.39 | 8.40 | 8.30 | 164,229 |
Mar 26 2024 | 8.39 | -0.08 | -0.94% | 8.47 | 8.57 | 8.30 | 267,410 |
Mar 25 2024 | 8.47 | -0.03 | -0.35% | 8.51 | 8.55 | 8.44 | 102,500 |
Mar 22 2024 | 8.50 | 0.05 | 0.59% | 8.45 | 8.51 | 8.45 | 72,314 |
Mar 21 2024 | 8.45 | 0.02 | 0.24% | 8.40 | 8.46 | 8.39 | 57,044 |
Mar 20 2024 | 8.43 | -0.02 | -0.24% | 8.45 | 8.46 | 8.40 | 82,745 |
Mar 19 2024 | 8.45 | 0.06 | 0.72% | 8.45 | 8.45 | 8.40 | 72,042 |
Mar 18 2024 | 8.39 | 0.03 | 0.36% | 8.36 | 8.47 | 8.35 | 112,685 |