Financial News
(OP: KSIOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 1.950 | 1 | -0.03(-1.61%) | |||
| May 26, 2023 | 1.965 | 1.982 | 1.965 | 1.982 | 3,523 | +0.05(+2.48%) |
| May 25, 2023 | 1.934 | 1.934 | 1.934 | 1.934 | 3,643 | +0.02(+0.80%) |
| May 24, 2023 | 1.948 | 1.948 | 1.919 | 1.919 | 5,131 | -0.08(-4.06%) |
| May 23, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 1,433 | +0.01(+0.50%) |
| May 22, 2023 | 1.990 | 2.100 | 1.990 | 1.990 | 5,031 | -0.05(-2.24%) |
| May 19, 2023 | 2.010 | 2.100 | 2.000 | 2.035 | 14,300 | -0.01(-0.62%) |
| May 18, 2023 | 2.065 | 2.080 | 2.048 | 2.048 | 4,508 | +0.06(+2.77%) |
| May 16, 2023 | 1.993 | 6 | -0.01(-0.35%) | |||
| May 15, 2023 | 1.958 | 2.000 | 1.950 | 2.000 | 3,558 | +0.04(+1.99%) |
| May 10, 2023 | 1.961 | 0 | +0.07(+3.87%) | |||
| May 09, 2023 | 1.888 | 1.888 | 1.888 | 1.888 | 205 | -0.04(-2.23%) |
| May 08, 2023 | 1.930 | 1.931 | 1.910 | 1.931 | 800 | +0.06(+3.13%) |
| May 05, 2023 | 1.873 | 1.873 | 1.873 | 1.873 | 415 | +0.01(+0.67%) |
| May 04, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 600 | +0.06(+3.13%) |
| May 02, 2023 | 1.804 | 25 | -0.03(-1.44%) | |||
| May 01, 2023 | 1.890 | 1.892 | 1.830 | 1.830 | 5,783 | -0.04(-2.14%) |
| Apr 28, 2023 | 1.900 | 1.900 | 1.870 | 1.870 | 11,500 | -0.03(-1.58%) |
| Apr 27, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 583 | +0.00(+0.00%) |
| Apr 26, 2023 | 1.920 | 1.920 | 1.900 | 1.900 | 750 | -0.02(-0.78%) |
| Apr 25, 2023 | 1.915 | 1.915 | 1.915 | 1.915 | 138 | +0.02(+0.79%) |
| Apr 24, 2023 | 1.904 | 1.904 | 1.900 | 1.900 | 1,000 | -0.02(-1.10%) |
| Apr 21, 2023 | 1.930 | 1.930 | 1.921 | 1.921 | 596 | -0.09(-4.42%) |
| Apr 19, 2023 | 2.010 | 67 | -0.07(-3.37%) | |||
| Apr 18, 2023 | 2.090 | 2.090 | 2.050 | 2.080 | 2,224 | +0.01(+0.48%) |
| Apr 17, 2023 | 2.050 | 2.074 | 2.035 | 2.070 | 1,758 | +0.06(+2.99%) |
| Apr 14, 2023 | 1.970 | 2.010 | 1.970 | 2.010 | 690 | +0.10(+5.24%) |
| Apr 13, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 106 | -0.02(-0.88%) |
| Apr 12, 2023 | 1.900 | 1.927 | 1.900 | 1.927 | 274 | +0.01(+0.68%) |
| Apr 11, 2023 | 1.914 | 1.914 | 1.914 | 1.914 | 301 | -0.02(-0.83%) |
| Apr 10, 2023 | 1.930 | 1.935 | 1.925 | 1.930 | 10,346 | -0.02(-1.03%) |
| Apr 06, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.01(+0.52%) |
| Apr 05, 2023 | 1.930 | 1.980 | 1.930 | 1.940 | 11,669 | -0.06(-3.00%) |
| Apr 04, 2023 | 1.988 | 2.000 | 1.988 | 2.000 | 609 | +0.00(+0.00%) |
| Apr 03, 2023 | 1.940 | 2.000 | 1.940 | 2.000 | 1,925 | +0.08(+4.17%) |
| Mar 31, 2023 | 1.910 | 1.920 | 1.910 | 1.920 | 790 | +0.00(+0.00%) |
| Mar 30, 2023 | 1.930 | 1.930 | 1.894 | 1.920 | 31,050 | -0.03(-1.54%) |
| Mar 28, 2023 | 1.950 | 108 | +0.01(+0.41%) | |||
| Mar 27, 2023 | 1.942 | 1.942 | 1.942 | 1.942 | 211 | +0.06(+3.30%) |
| Mar 23, 2023 | 1.880 | 33 | -0.05(-2.59%) | |||
| Mar 21, 2023 | 1.930 | 67 | +0.01(+0.52%) | |||
| Mar 20, 2023 | 1.934 | 1.934 | 1.920 | 1.920 | 635 | -0.03(-1.68%) |
| Mar 17, 2023 | 1.953 | 1.953 | 1.953 | 1.953 | 105 | +0.03(+1.39%) |
| Mar 15, 2023 | 1.926 | 60 | -0.06(-2.97%) | |||
| Mar 13, 2023 | 1.985 | 0 | +0.05(+2.32%) | |||
| Mar 10, 2023 | 1.850 | 1.940 | 1.850 | 1.940 | 3,185 | +0.04(+2.37%) |
| Mar 08, 2023 | 1.895 | 60 | -0.02(-1.10%) | |||
| Mar 07, 2023 | 1.954 | 1.954 | 1.900 | 1.916 | 15,497 | -0.15(-7.08%) |
| Mar 02, 2023 | 2.062 | 53 | +0.03(+1.33%) | |||
| Mar 01, 2023 | 2.035 | 2.035 | 2.035 | 2.035 | 168 | -0.10(-4.73%) |
| Feb 27, 2023 | 2.136 | 57 | +0.10(+5.14%) | |||
| Feb 23, 2023 | 2.032 | 12 | -0.16(-7.23%) | |||
| Feb 22, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 117 | +0.03(+1.39%) |
| Feb 21, 2023 | 2.200 | 2.200 | 2.160 | 2.160 | 200 | -0.05(-2.26%) |
| Feb 17, 2023 | 2.130 | 2.210 | 2.130 | 2.210 | 501 | +0.19(+9.56%) |
| Feb 16, 2023 | 2.017 | 2.017 | 2.017 | 2.017 | 592 | -0.04(-2.08%) |
| Feb 15, 2023 | 2.040 | 2.070 | 2.040 | 2.060 | 1,402 | +0.05(+2.49%) |
| Feb 14, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 121 | +0.00(+0.09%) |
| Feb 10, 2023 | 2.008 | 0 | +0.01(+0.41%) | |||
| Feb 09, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 148 | +0.01(+0.50%) |
| Feb 08, 2023 | 2.076 | 2.080 | 1.990 | 1.990 | 1,869 | -0.16(-7.45%) |
| Feb 06, 2023 | 2.150 | 124 | -0.03(-1.36%) | |||
| Feb 03, 2023 | 2.180 | 2.180 | 2.180 | 2.180 | 180 | -0.03(-1.48%) |
| Feb 02, 2023 | 2.213 | 2.213 | 2.213 | 2.213 | 383 | -0.07(-2.95%) |
| Jan 31, 2023 | 2.280 | 0 | -0.00(-0.20%) | |||
| Jan 30, 2023 | 2.220 | 2.290 | 2.220 | 2.284 | 37,402 | +0.11(+5.22%) |
| Jan 27, 2023 | 2.171 | 2.171 | 2.171 | 2.171 | 411 | +0.01(+0.52%) |
| Jan 26, 2023 | 2.170 | 2.170 | 2.160 | 2.160 | 2,688 | +0.12(+6.14%) |
| Jan 25, 2023 | 2.035 | 2.035 | 2.035 | 2.035 | 100 | -0.02(-1.21%) |
| Jan 24, 2023 | 2.060 | 2.060 | 2.060 | 2.060 | 102 | +0.17(+8.99%) |
| Jan 23, 2023 | 1.890 | 1.890 | 1.890 | 1.890 | 333 | -0.04(-2.07%) |
| Jan 19, 2023 | 1.930 | 0 | +0.05(+2.66%) | |||
| Jan 13, 2023 | 1.880 | 0 | -0.04(-1.83%) | |||
| Jan 12, 2023 | 1.918 | 1.918 | 1.915 | 1.915 | 18,108 | +0.02(+1.06%) |
| Jan 11, 2023 | 1.940 | 1.940 | 1.895 | 1.895 | 12,412 | -0.07(-3.56%) |
| Jan 10, 2023 | 1.938 | 1.965 | 1.920 | 1.965 | 11,788 | +0.03(+1.29%) |
| Jan 09, 2023 | 1.970 | 1.970 | 1.940 | 1.940 | 14,251 | +0.03(+1.82%) |
| Jan 05, 2023 | 1.905 | 0 | -0.02(-1.23%) | |||
| Jan 03, 2023 | 1.929 | 124 | -0.01(-0.57%) | |||
| Dec 30, 2022 | 1.933 | 1.940 | 1.933 | 1.940 | 571 | +0.00(+0.02%) |
| Dec 29, 2022 | 1.940 | 1.940 | 1.940 | 1.940 | 107 | +0.02(+1.03%) |
| Dec 28, 2022 | 1.920 | 1.920 | 1.920 | 1.920 | 1,533 | +0.01(+0.52%) |
| Dec 27, 2022 | 1.910 | 1.910 | 1.910 | 1.910 | 250 | -0.06(-2.83%) |
| Dec 21, 2022 | 1.966 | 2 | -0.03(-1.42%) | |||
| Dec 20, 2022 | 2.046 | 2.046 | 1.994 | 1.994 | 666 | -0.09(-4.13%) |
| Dec 19, 2022 | 2.110 | 2.110 | 2.080 | 2.080 | 1,997 | +0.10(+4.86%) |
| Dec 16, 2022 | 1.990 | 1.990 | 1.984 | 1.984 | 1,454 | -0.03(-1.34%) |
| Dec 15, 2022 | 2.035 | 2.035 | 2.010 | 2.010 | 3,979 | -0.04(-2.17%) |
| Dec 14, 2022 | 2.053 | 2.055 | 2.043 | 2.055 | 1,335 | +0.04(+1.73%) |
| Dec 13, 2022 | 2.020 | 2.020 | 2.020 | 2.020 | 540 | -0.04(-2.18%) |
| Dec 12, 2022 | 2.070 | 2.080 | 2.050 | 2.065 | 1,902 | +0.03(+1.72%) |
| Dec 09, 2022 | 2.030 | 2.030 | 2.030 | 2.030 | 278 | -0.00(-0.24%) |
| Dec 08, 2022 | 1.990 | 2.035 | 1.950 | 2.035 | 2,953 | +0.14(+7.11%) |
| Dec 07, 2022 | 1.910 | 1.910 | 1.900 | 1.900 | 2,266 | -0.04(-2.29%) |
| Dec 06, 2022 | 1.945 | 1.945 | 1.945 | 1.945 | 316 | -0.07(-3.25%) |
| Dec 01, 2022 | 2.010 | 64 | -0.06(-2.91%) | |||
| Nov 30, 2022 | 2.071 | 2.071 | 2.015 | 2.070 | 1,170 | +0.07(+3.52%) |
| Nov 29, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 141 | -0.03(-1.48%) |
| Nov 28, 2022 | 2.058 | 2.058 | 2.010 | 2.030 | 8,757 | -0.02(-0.98%) |
| Nov 25, 2022 | 2.050 | 2.050 | 2.050 | 2.050 | 143 | -0.05(-2.29%) |
| Nov 23, 2022 | 2.098 | 2.098 | 2.098 | 2.098 | 270 | +0.00(+0.11%) |
| Nov 22, 2022 | 2.096 | 2.096 | 2.096 | 2.096 | 285 | -0.08(-3.59%) |
| Nov 18, 2022 | 2.174 | 18 | +0.02(+1.10%) | |||
| Nov 17, 2022 | 2.136 | 2.150 | 2.130 | 2.150 | 2,127 | +0.07(+3.37%) |
| Nov 14, 2022 | 2.080 | 83 | +0.00(+0.00%) | |||
| Nov 10, 2022 | 2.080 | 0 | +0.18(+9.47%) | |||
| Nov 07, 2022 | 1.900 | 67 | +0.02(+1.06%) | |||
| Nov 04, 2022 | 1.940 | 1.940 | 1.880 | 1.880 | 6,117 | -0.02(-1.06%) |
| Nov 03, 2022 | 1.900 | 1.900 | 1.900 | 1.900 | 276 | -0.01(-0.52%) |
| Nov 02, 2022 | 1.990 | 1.990 | 1.910 | 1.910 | 257 | -0.07(-3.42%) |
| Nov 01, 2022 | 1.978 | 1.978 | 1.978 | 1.978 | 1,579 | +0.05(+2.74%) |
| Oct 28, 2022 | 1.925 | 119 | -0.01(-0.77%) | |||
| Oct 27, 2022 | 1.940 | 1.940 | 1.880 | 1.940 | 1,624 | +0.26(+15.48%) |
| Oct 24, 2022 | 1.680 | 92 | -0.14(-7.92%) | |||
| Oct 21, 2022 | 1.825 | 1.825 | 1.805 | 1.825 | 342 | +0.02(+1.36%) |
| Oct 20, 2022 | 1.855 | 1.855 | 1.790 | 1.800 | 1,741 | -0.03(-1.43%) |
| Oct 17, 2022 | 1.826 | 89 | +0.03(+1.45%) | |||
| Oct 14, 2022 | 1.755 | 1.800 | 1.750 | 1.800 | 5,768 | +0.02(+1.17%) |
| Oct 12, 2022 | 1.779 | 68 | -0.02(-1.16%) | |||
| Oct 11, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 2,018 | -0.12(-6.38%) |
| Oct 06, 2022 | 1.923 | 0 | +0.11(+6.22%) | |||
| Oct 04, 2022 | 1.810 | 130 | -0.05(-2.74%) | |||
| Oct 03, 2022 | 1.849 | 1.861 | 1.849 | 1.861 | 1,022 | -0.02(-1.01%) |
| Sep 30, 2022 | 1.935 | 1.935 | 1.879 | 1.880 | 1,408 | -0.02(-1.21%) |
| Sep 29, 2022 | 1.903 | 1.903 | 1.903 | 1.903 | 140 | -0.01(-0.37%) |
| Sep 27, 2022 | 1.910 | 11 | +0.04(+2.30%) | |||
| Sep 26, 2022 | 1.867 | 1.894 | 1.867 | 1.867 | 2,236 | +0.05(+2.87%) |
| Sep 23, 2022 | 1.815 | 1.815 | 1.815 | 1.815 | 303 | +0.06(+3.64%) |
| Sep 22, 2022 | 1.869 | 1.869 | 1.751 | 1.751 | 660 | -0.16(-8.46%) |
| Sep 20, 2022 | 1.913 | 25 | -0.03(-1.38%) | |||
| Sep 19, 2022 | 1.940 | 1.940 | 1.940 | 1.940 | 183 | +0.05(+2.65%) |
| Sep 16, 2022 | 1.960 | 1.960 | 1.890 | 1.890 | 5,154 | -0.16(-7.80%) |
| Sep 15, 2022 | 2.010 | 2.050 | 2.010 | 2.050 | 421 | +0.04(+1.99%) |
| Sep 13, 2022 | 2.010 | 0 | -0.12(-5.52%) | |||
| Sep 12, 2022 | 2.110 | 2.127 | 2.010 | 2.127 | 477 | +0.03(+1.31%) |
| Sep 09, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 900 | -0.06(-2.78%) |
| Sep 08, 2022 | 2.160 | 2.160 | 2.160 | 2.160 | 353 | +0.04(+1.89%) |
| Sep 07, 2022 | 2.120 | 2.120 | 2.120 | 2.120 | 200 | -0.03(-1.40%) |
| Sep 06, 2022 | 2.131 | 2.150 | 2.131 | 2.150 | 6,853 | +0.00(+0.00%) |
| Sep 02, 2022 | 2.210 | 2.210 | 2.150 | 2.150 | 14,535 | -0.09(-4.02%) |
| Sep 01, 2022 | 2.247 | 2.247 | 2.240 | 2.240 | 394 | -0.01(-0.44%) |
| Aug 31, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 619 | -0.00(-0.18%) |
| Aug 30, 2022 | 2.250 | 2.254 | 2.250 | 2.254 | 342 | -0.16(-6.52%) |
| Aug 29, 2022 | 2.411 | 2.411 | 2.411 | 2.411 | 304 | +0.11(+4.84%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
