KRSA3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.71 | 0.00 | 0.00% | 0.70 | 0.71 | 0.69 | 400,400 |
Jul 25 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.72 | 0.70 | 212,700 |
Jul 24 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.69 | 85,900 |
Jul 23 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.71 | 0.69 | 391,000 |
Jul 22 2024 | 0.70 | -0.01 | -1.41% | 0.70 | 0.72 | 0.69 | 573,300 |
Jul 19 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.68 | 311,100 |
Jul 18 2024 | 0.71 | 0.02 | 2.90% | 0.70 | 0.72 | 0.69 | 421,700 |
Jul 17 2024 | 0.69 | 0.00 | 0.00% | 0.68 | 0.70 | 0.68 | 4,464,200 |
Jul 16 2024 | 0.69 | 0.04 | 6.15% | 0.66 | 0.69 | 0.66 | 462,200 |
Jul 15 2024 | 0.65 | -0.02 | -2.99% | 0.66 | 0.67 | 0.65 | 114,100 |
Jul 12 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.67 | 0.65 | 177,300 |
Jul 11 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.69 | 0.66 | 355,000 |
Jul 10 2024 | 0.67 | 0.00 | 0.00% | 0.68 | 0.69 | 0.67 | 339,800 |
Jul 09 2024 | 0.67 | 0.00 | 0.00% | 0.66 | 0.68 | 0.65 | 464,600 |
Jul 08 2024 | 0.67 | 0.01 | 1.52% | 0.65 | 0.67 | 0.64 | 501,700 |
Jul 05 2024 | 0.66 | 0.03 | 4.76% | 0.62 | 0.66 | 0.62 | 910,500 |
Jul 04 2024 | 0.63 | 0.01 | 1.61% | 0.63 | 0.64 | 0.62 | 375,400 |
Jul 03 2024 | 0.62 | -0.08 | -11.43% | 0.64 | 0.65 | 0.60 | 2,629,000 |
Jul 02 2024 | 0.70 | 0.02 | 2.94% | 0.69 | 0.72 | 0.66 | 1,014,500 |
Jul 01 2024 | 0.68 | 0.07 | 11.48% | 0.62 | 0.69 | 0.61 | 935,400 |
Jun 28 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.65 | 0.60 | 1,096,500 |
Jun 27 2024 | 0.60 | 0.06 | 11.11% | 0.59 | 0.62 | 0.57 | 2,881,600 |
Jun 26 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.54 | 94,000 |
Jun 25 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.56 | 0.52 | 612,500 |
Jun 24 2024 | 0.52 | -0.02 | -3.70% | 0.54 | 0.54 | 0.52 | 921,900 |
Jun 21 2024 | 0.54 | -0.01 | -1.82% | 0.56 | 0.56 | 0.53 | 298,500 |
Jun 20 2024 | 0.55 | -0.05 | -8.33% | 0.60 | 0.61 | 0.55 | 1,374,700 |
Jun 19 2024 | 0.60 | 0.06 | 11.11% | 0.55 | 0.60 | 0.54 | 1,058,700 |
Jun 18 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.53 | 457,300 |
Jun 17 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.56 | 0.52 | 776,700 |
Jun 14 2024 | 0.54 | 0.03 | 5.88% | 0.51 | 0.54 | 0.50 | 796,800 |
Jun 13 2024 | 0.51 | -0.03 | -5.56% | 0.54 | 0.54 | 0.49 | 1,370,900 |
Jun 12 2024 | 0.54 | -0.03 | -5.26% | 0.56 | 0.57 | 0.53 | 1,500,100 |
Jun 11 2024 | 0.57 | 0.02 | 3.64% | 0.56 | 0.58 | 0.55 | 1,457,100 |
Jun 10 2024 | 0.55 | -0.02 | -3.51% | 0.56 | 0.56 | 0.54 | 565,200 |
Jun 07 2024 | 0.57 | -0.04 | -6.56% | 0.62 | 0.63 | 0.56 | 1,415,800 |
Jun 06 2024 | 0.61 | -0.02 | -3.17% | 0.63 | 0.65 | 0.61 | 954,500 |
Jun 05 2024 | 0.63 | -0.02 | -3.08% | 0.66 | 0.67 | 0.63 | 1,752,000 |
Jun 04 2024 | 0.65 | -0.02 | -2.99% | 0.67 | 0.69 | 0.64 | 1,615,200 |
Jun 03 2024 | 0.67 | -0.03 | -4.29% | 0.69 | 0.70 | 0.66 | 731,200 |
May 31 2024 | 0.70 | 0.00 | 0.00% | 0.69 | 0.70 | 0.68 | 256,900 |
May 29 2024 | 0.70 | 0.02 | 2.94% | 0.68 | 0.70 | 0.66 | 366,600 |
May 28 2024 | 0.68 | -0.01 | -1.45% | 0.70 | 0.71 | 0.66 | 1,189,900 |
May 27 2024 | 0.69 | -0.01 | -1.43% | 0.71 | 0.71 | 0.68 | 496,300 |
May 24 2024 | 0.70 | -0.01 | -1.41% | 0.72 | 0.75 | 0.69 | 456,500 |
May 23 2024 | 0.71 | -0.03 | -4.05% | 0.73 | 0.75 | 0.71 | 601,700 |
May 22 2024 | 0.74 | 0.01 | 1.37% | 0.73 | 0.77 | 0.71 | 1,643,600 |
May 21 2024 | 0.73 | 0.05 | 7.35% | 0.68 | 0.74 | 0.66 | 1,512,500 |
May 20 2024 | 0.68 | 0.01 | 1.49% | 0.67 | 0.69 | 0.66 | 716,200 |
May 17 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.67 | 0.65 | 1,153,400 |
May 16 2024 | 0.66 | -0.03 | -4.35% | 0.70 | 0.70 | 0.66 | 1,196,100 |
May 15 2024 | 0.69 | -0.01 | -1.43% | 0.70 | 0.71 | 0.68 | 1,895,800 |
May 14 2024 | 0.70 | 0.00 | 0.00% | 0.69 | 0.73 | 0.69 | 767,000 |
May 13 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.71 | 0.69 | 877,700 |
May 10 2024 | 0.70 | -0.03 | -4.11% | 0.73 | 0.73 | 0.69 | 964,000 |
May 09 2024 | 0.73 | 0.02 | 2.82% | 0.70 | 0.75 | 0.70 | 926,900 |
May 08 2024 | 0.71 | -0.04 | -5.33% | 0.73 | 0.75 | 0.70 | 1,888,200 |
May 07 2024 | 0.75 | 0.02 | 2.74% | 0.74 | 0.75 | 0.71 | 10,146,700 |
May 06 2024 | 0.73 | -0.12 | -14.12% | 0.83 | 0.84 | 0.65 | 4,352,700 |
May 03 2024 | 0.85 | 0.00 | 0.00% | 0.86 | 0.87 | 0.83 | 622,100 |
May 02 2024 | 0.85 | 0.00 | 0.00% | 0.84 | 0.87 | 0.82 | 1,454,100 |
Apr 30 2024 | 0.85 | -0.02 | -2.30% | 0.85 | 0.87 | 0.83 | 356,200 |
Apr 29 2024 | 0.87 | 0.01 | 1.16% | 0.86 | 0.89 | 0.86 | 1,905,000 |