Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KOZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 109.00 | 1.90 | 1.77% | 106.40 | 110.30 | 106.40 | 266 |
| Dec 18 2024 | 107.10 | -1.90 | -1.74% | 108.40 | 109.20 | 107.10 | 162 |
| Dec 17 2024 | 109.00 | -0.70 | -0.64% | 110.10 | 110.10 | 107.20 | 947 |
| Dec 16 2024 | 109.70 | -0.10 | -0.09% | 111.80 | 111.80 | 109.70 | 752 |
| Dec 13 2024 | 109.80 | 0.30 | 0.27% | 110.10 | 110.20 | 109.60 | 765 |
| Dec 12 2024 | 109.50 | 0.50 | 0.46% | 110.50 | 111.50 | 109.30 | 604 |
| Dec 11 2024 | 109.00 | 2.60 | 2.44% | 107.50 | 109.90 | 107.10 | 490 |
| Dec 10 2024 | 106.40 | -0.90 | -0.84% | 107.00 | 108.70 | 106.40 | 780 |
| Dec 09 2024 | 107.30 | -6.10 | -5.38% | 113.40 | 113.40 | 106.10 | 3,389 |
| Dec 06 2024 | 113.40 | -3.20 | -2.74% | 116.50 | 116.50 | 112.90 | 812 |
| Dec 05 2024 | 116.60 | -1.30 | -1.10% | 116.90 | 117.20 | 115.50 | 1,443 |
| Dec 04 2024 | 117.90 | 2.60 | 2.25% | 115.30 | 117.90 | 114.80 | 1,090 |
| Dec 03 2024 | 115.30 | -0.60 | -0.52% | 113.40 | 115.30 | 113.00 | 1,533 |
| Dec 02 2024 | 115.90 | 5.50 | 4.98% | 111.20 | 115.90 | 111.20 | 320 |
| Nov 29 2024 | 110.40 | -2.20 | -1.95% | 112.30 | 112.30 | 109.90 | 1,066 |
| Nov 28 2024 | 112.60 | -0.70 | -0.62% | 113.80 | 113.80 | 111.60 | 549 |
| Nov 27 2024 | 113.30 | 3.40 | 3.09% | 110.00 | 114.00 | 110.00 | 993 |
| Nov 26 2024 | 109.90 | -3.10 | -2.74% | 112.70 | 112.80 | 109.50 | 1,831 |
| Nov 25 2024 | 113.00 | 1.20 | 1.07% | 111.50 | 114.60 | 111.30 | 1,722 |
| Nov 22 2024 | 111.80 | -0.10 | -0.09% | 111.30 | 111.80 | 109.70 | 1,356 |
| Nov 21 2024 | 111.90 | 5.80 | 5.47% | 106.00 | 112.00 | 106.00 | 2,589 |
| Nov 20 2024 | 106.10 | -0.40 | -0.38% | 106.50 | 107.20 | 106.10 | 265 |
| Nov 19 2024 | 106.50 | 4.60 | 4.51% | 102.90 | 106.70 | 102.90 | 1,030 |
| Nov 18 2024 | 101.90 | -0.40 | -0.39% | 102.60 | 104.20 | 101.80 | 1,169 |
| Nov 15 2024 | 102.30 | -0.90 | -0.87% | 101.90 | 102.50 | 101.50 | 399 |
| Nov 14 2024 | 103.20 | -3.10 | -2.92% | 105.00 | 106.80 | 103.20 | 1,169 |
| Nov 13 2024 | 106.30 | 5.30 | 5.25% | 100.70 | 107.90 | 100.70 | 4,789 |
| Nov 12 2024 | 101.00 | 1.40 | 1.41% | 99.40 | 101.30 | 99.40 | 558 |
| Nov 11 2024 | 99.60 | 3.65 | 3.80% | 96.80 | 99.60 | 96.80 | 2,503 |
| Nov 08 2024 | 95.95 | -0.40 | -0.42% | 97.05 | 97.05 | 95.35 | 545 |
| Nov 07 2024 | 96.35 | 4.10 | 4.44% | 92.65 | 96.35 | 92.65 | 1,010 |
| Nov 06 2024 | 92.25 | -2.70 | -2.84% | 95.30 | 96.70 | 91.00 | 2,165 |
| Nov 05 2024 | 94.95 | 1.45 | 1.55% | 92.75 | 94.95 | 92.75 | 110 |
| Nov 04 2024 | 93.50 | -1.95 | -2.04% | 96.80 | 96.80 | 92.80 | 352 |
| Nov 01 2024 | 95.45 | -0.05 | -0.05% | 95.50 | 96.40 | 95.35 | 324 |
| Oct 31 2024 | 95.50 | -2.70 | -2.75% | 98.15 | 98.25 | 95.50 | 750 |
| Oct 30 2024 | 98.20 | -1.10 | -1.11% | 98.70 | 98.70 | 98.20 | 503 |
| Oct 29 2024 | 99.30 | 0.60 | 0.61% | 98.05 | 100.00 | 97.80 | 1,408 |
| Oct 28 2024 | 98.70 | 1.85 | 1.91% | 96.85 | 98.70 | 96.85 | 494 |
| Oct 25 2024 | 96.85 | -1.80 | -1.82% | 98.40 | 98.40 | 95.90 | 230 |
| Oct 24 2024 | 98.65 | 5.05 | 5.40% | 93.95 | 98.65 | 93.95 | 787 |
| Oct 23 2024 | 93.60 | 0.15 | 0.16% | 93.40 | 94.20 | 93.40 | 93 |
| Oct 22 2024 | 93.45 | 0.25 | 0.27% | 93.15 | 93.45 | 93.15 | 82 |
| Oct 21 2024 | 93.20 | -1.00 | -1.06% | 93.95 | 94.55 | 92.80 | 773 |
| Oct 18 2024 | 94.20 | -1.75 | -1.82% | 96.10 | 96.10 | 93.90 | 356 |
| Oct 17 2024 | 95.95 | 0.85 | 0.89% | 95.45 | 96.95 | 95.45 | 1,741 |
| Oct 16 2024 | 95.10 | -1.00 | -1.04% | 95.40 | 96.05 | 94.85 | 287 |
| Oct 15 2024 | 96.10 | 0.80 | 0.84% | 95.90 | 98.00 | 94.60 | 1,146 |
| Oct 14 2024 | 95.30 | 4.45 | 4.90% | 91.70 | 96.35 | 91.70 | 994 |
| Oct 11 2024 | 90.85 | -1.50 | -1.62% | 92.25 | 92.25 | 89.60 | 1,973 |
| Oct 10 2024 | 92.35 | 1.00 | 1.09% | 91.55 | 92.45 | 90.60 | 321 |
| Oct 09 2024 | 91.35 | -2.05 | -2.19% | 93.10 | 94.15 | 91.30 | 443 |
| Oct 08 2024 | 93.40 | 2.00 | 2.19% | 92.85 | 94.95 | 92.85 | 2,869 |
| Oct 07 2024 | 91.40 | -0.35 | -0.38% | 91.15 | 92.40 | 90.90 | 821 |
| Oct 04 2024 | 91.75 | -0.40 | -0.43% | 93.15 | 93.15 | 91.25 | 981 |
| Oct 03 2024 | 92.15 | -1.70 | -1.81% | 93.15 | 93.75 | 92.15 | 173 |
| Oct 02 2024 | 93.85 | 1.10 | 1.19% | 93.30 | 95.00 | 93.25 | 1,878 |
| Oct 01 2024 | 92.75 | 5.80 | 6.67% | 88.25 | 92.80 | 88.25 | 980 |
| Sep 30 2024 | 86.95 | -0.20 | -0.23% | 87.20 | 88.00 | 86.70 | 401 |
| Sep 27 2024 | 87.15 | -2.10 | -2.35% | 87.85 | 88.00 | 87.15 | 412 |
| Sep 26 2024 | 89.25 | -0.75 | -0.83% | 88.85 | 89.25 | 86.25 | 1,244 |
| Sep 25 2024 | 90.00 | 1.75 | 1.98% | 88.45 | 90.00 | 87.70 | 972 |
| Sep 24 2024 | 88.25 | -2.05 | -2.27% | 88.05 | 88.90 | 87.40 | 585 |
| Sep 23 2024 | 90.30 | 1.10 | 1.23% | 89.60 | 90.30 | 88.80 | 1,015 |
