KPSN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 0.00 |
Jul 18 2024 | 38.40 | 1.25 | 3.36% | 38.40 | 38.40 | 38.40 | 135 |
Jul 17 2024 | 37.15 | 0.50 | 1.36% | 37.15 | 37.15 | 37.15 | 50 |
Jul 16 2024 | 36.65 | 1.05 | 2.95% | 36.80 | 36.80 | 36.65 | 63 |
Jul 15 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.60 | 35.60 | 0.00 |
Jul 12 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.60 | 35.60 | 0.00 |
Jul 11 2024 | 35.60 | 1.00 | 2.89% | 35.60 | 35.60 | 35.60 | 5 |
Jul 10 2024 | 34.60 | 0.00 | 0.00% | 34.60 | 34.60 | 34.60 | 0.00 |
Jul 09 2024 | 34.60 | -0.40 | -1.14% | 34.60 | 34.60 | 34.60 | 1 |
Jul 08 2024 | 35.00 | 0.50 | 1.45% | 34.80 | 35.00 | 34.80 | 173 |
Jul 05 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0.00 |
Jul 04 2024 | 34.50 | -0.20 | -0.58% | 34.65 | 34.70 | 34.50 | 63 |
Jul 03 2024 | 34.70 | 0.75 | 2.21% | 34.70 | 34.70 | 34.70 | 300 |
Jul 02 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
Jul 01 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
Jun 28 2024 | 33.95 | -0.45 | -1.31% | 33.95 | 33.95 | 33.95 | 30 |
Jun 27 2024 | 34.40 | 0.10 | 0.29% | 34.40 | 34.40 | 34.40 | 47 |
Jun 26 2024 | 34.30 | -1.25 | -3.52% | 35.00 | 35.00 | 34.30 | 655 |
Jun 25 2024 | 35.55 | -0.35 | -0.97% | 35.55 | 35.55 | 35.55 | 6 |
Jun 24 2024 | 35.90 | 0.00 | 0.00% | 35.90 | 35.90 | 35.90 | 0.00 |
Jun 21 2024 | 35.90 | -0.50 | -1.37% | 35.90 | 35.90 | 35.90 | 15 |
Jun 20 2024 | 36.40 | 0.00 | 0.00% | 36.50 | 36.50 | 36.20 | 159 |
Jun 19 2024 | 36.40 | -0.45 | -1.22% | 36.85 | 36.85 | 36.40 | 91 |
Jun 18 2024 | 36.85 | 1.60 | 4.54% | 36.70 | 36.90 | 36.70 | 171 |
Jun 17 2024 | 35.25 | 0.00 | 0.00% | 35.25 | 35.25 | 35.25 | 0.00 |
Jun 14 2024 | 35.25 | -0.70 | -1.95% | 35.50 | 35.50 | 35.25 | 9 |
Jun 13 2024 | 35.95 | -0.75 | -2.04% | 36.75 | 36.75 | 35.95 | 205 |
Jun 12 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 36.70 | 36.70 | 0.00 |
Jun 11 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 36.70 | 36.70 | 0.00 |
Jun 10 2024 | 36.70 | 0.35 | 0.96% | 36.25 | 36.70 | 36.25 | 285 |
Jun 07 2024 | 36.35 | -0.50 | -1.36% | 36.50 | 36.50 | 36.35 | 53 |
Jun 06 2024 | 36.85 | 0.10 | 0.27% | 36.85 | 36.85 | 36.85 | 18 |
Jun 05 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.75 | 36.75 | 0.00 |
Jun 04 2024 | 36.75 | -0.60 | -1.61% | 36.75 | 36.75 | 36.75 | 30 |
Jun 03 2024 | 37.35 | -0.10 | -0.27% | 37.35 | 37.35 | 37.35 | 15 |
May 31 2024 | 37.45 | -0.05 | -0.13% | 37.45 | 37.45 | 37.45 | 20 |
May 30 2024 | 37.50 | -2.15 | -5.42% | 37.50 | 37.50 | 37.45 | 150 |
May 29 2024 | 39.65 | 0.00 | 0.00% | 39.65 | 39.65 | 39.65 | 0.00 |
May 28 2024 | 39.65 | 0.00 | 0.00% | 39.65 | 39.65 | 39.65 | 0.00 |
May 27 2024 | 39.65 | 0.60 | 1.54% | 39.65 | 39.65 | 39.65 | 27 |
May 24 2024 | 39.05 | 0.00 | 0.00% | 39.05 | 39.05 | 39.05 | 0.00 |
May 23 2024 | 39.05 | 0.25 | 0.64% | 39.05 | 39.05 | 39.05 | 1 |
May 22 2024 | 38.80 | -0.30 | -0.77% | 38.80 | 38.80 | 38.80 | 2 |
May 21 2024 | 39.10 | 0.30 | 0.77% | 39.10 | 39.10 | 39.10 | 80 |
May 20 2024 | 38.80 | 0.00 | 0.00% | 38.80 | 38.80 | 38.80 | 0.00 |
May 17 2024 | 38.80 | -1.05 | -2.63% | 38.85 | 38.85 | 38.80 | 48 |
May 16 2024 | 39.85 | 0.00 | 0.00% | 39.85 | 39.85 | 39.85 | 0.00 |
May 15 2024 | 39.85 | -0.45 | -1.12% | 39.85 | 39.85 | 39.85 | 140 |
May 14 2024 | 40.30 | 0.00 | 0.00% | 40.30 | 40.30 | 40.30 | 0.00 |
May 13 2024 | 40.30 | -0.35 | -0.86% | 40.30 | 40.30 | 40.30 | 213 |
May 10 2024 | 40.65 | 0.65 | 1.63% | 40.65 | 40.65 | 40.65 | 5 |
May 09 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
May 08 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
May 07 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
May 06 2024 | 40.00 | -0.15 | -0.37% | 40.00 | 40.00 | 40.00 | 125 |
May 03 2024 | 40.15 | -0.65 | -1.59% | 40.15 | 40.15 | 40.15 | 6 |
May 02 2024 | 40.80 | 0.75 | 1.87% | 40.80 | 40.80 | 40.80 | 88 |
Apr 30 2024 | 40.05 | -0.05 | -0.12% | 40.05 | 40.05 | 40.05 | 25 |
Apr 29 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0.00 |
Apr 26 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0.00 |
Apr 25 2024 | 40.10 | -1.20 | -2.91% | 39.35 | 40.10 | 39.05 | 665 |
Apr 24 2024 | 41.30 | 0.00 | 0.00% | 41.30 | 41.30 | 41.30 | 0.00 |
Apr 23 2024 | 41.30 | 0.00 | 0.00% | 41.30 | 41.30 | 41.30 | 0.00 |