WAVESKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 08 2024 | 1,317.00 | 46.00 | 3.62% | 1,305.00 | 1,332.00 | 1,248.00 | 2,968,379.00 |
Jul 07 2024 | 1,271.00 | -72.00 | -5.36% | 1,342.00 | 1,427.00 | 1,266.00 | 4,659,056.00 |
Jul 06 2024 | 1,343.00 | 108.00 | 8.74% | 1,274.00 | 1,410.00 | 1,258.00 | 5,130,270.00 |
Jul 05 2024 | 1,235.00 | -22.00 | -1.75% | 1,271.00 | 1,343.00 | 1,092.00 | 4,282,845.00 |
Jul 04 2024 | 1,257.00 | -134.00 | -9.63% | 1,386.00 | 1,454.00 | 1,257.00 | 3,648,619.00 |
Jul 03 2024 | 1,391.00 | -49.00 | -3.40% | 1,449.00 | 1,455.00 | 1,350.00 | 2,374,756.00 |
Jul 02 2024 | 1,440.00 | -52.00 | -3.49% | 1,522.00 | 1,525.00 | 1,416.00 | 3,417,986.00 |
Jul 01 2024 | 1,492.00 | 92.00 | 6.57% | 1,398.00 | 1,546.00 | 1,397.00 | 3,483,041.00 |
Jun 30 2024 | 1,400.00 | 82.00 | 6.22% | 1,305.00 | 1,427.00 | 1,302.00 | 4,227,624.00 |
Jun 29 2024 | 1,318.00 | 40.00 | 3.13% | 1,275.00 | 1,420.00 | 1,275.00 | 4,012,000.00 |
Jun 28 2024 | 1,278.00 | -34.00 | -2.59% | 1,316.00 | 1,318.00 | 1,274.00 | 1,025,226.00 |
Jun 27 2024 | 1,312.00 | 6.00 | 0.46% | 1,301.00 | 1,320.00 | 1,257.00 | 1,271,167.00 |
Jun 26 2024 | 1,306.00 | -51.00 | -3.76% | 1,357.00 | 1,378.00 | 1,293.00 | 3,392,395.00 |
Jun 25 2024 | 1,357.00 | 61.00 | 4.71% | 1,306.00 | 1,369.00 | 1,285.00 | 2,253,444.00 |
Jun 24 2024 | 1,296.00 | -32.00 | -2.41% | 1,328.00 | 1,337.00 | 1,229.00 | 2,748,869.00 |
Jun 23 2024 | 1,328.00 | -30.00 | -2.21% | 1,364.00 | 1,377.00 | 1,323.00 | 1,117,849.00 |
Jun 22 2024 | 1,358.00 | 6.00 | 0.44% | 1,360.00 | 1,379.00 | 1,335.00 | 1,399,815.00 |
Jun 21 2024 | 1,352.00 | -33.00 | -2.38% | 1,376.00 | 1,397.00 | 1,326.00 | 1,864,401.00 |
Jun 20 2024 | 1,385.00 | 51.00 | 3.82% | 1,392.00 | 1,429.00 | 1,347.00 | 3,239,631.00 |
Jun 19 2024 | 1,334.00 | 16.00 | 1.21% | 1,311.00 | 1,378.00 | 1,298.00 | 2,543,533.00 |
Jun 18 2024 | 1,318.00 | -95.00 | -6.72% | 1,445.00 | 1,482.00 | 1,271.00 | 3,830,630.00 |
Jun 17 2024 | 1,413.00 | -45.00 | -3.09% | 1,463.00 | 1,566.00 | 1,346.00 | 6,645,822.00 |
Jun 16 2024 | 1,458.00 | -121.00 | -7.66% | 1,576.00 | 1,579.00 | 1,439.00 | 3,052,337.00 |
Jun 15 2024 | 1,579.00 | -58.00 | -3.54% | 1,635.00 | 1,668.00 | 1,506.00 | 2,359,493.00 |
Jun 14 2024 | 1,637.00 | -57.00 | -3.36% | 1,705.00 | 1,745.00 | 1,584.00 | 2,704,665.00 |
Jun 13 2024 | 1,694.00 | -95.00 | -5.31% | 1,790.00 | 1,795.00 | 1,682.00 | 2,187,536.00 |
Jun 12 2024 | 1,789.00 | 16.00 | 0.90% | 1,774.00 | 1,828.00 | 1,728.00 | 3,145,204.00 |
Jun 11 2024 | 1,773.00 | -22.00 | -1.23% | 1,796.00 | 1,901.00 | 1,736.00 | 3,678,997.00 |
Jun 10 2024 | 1,795.00 | -95.00 | -5.03% | 1,901.00 | 1,903.00 | 1,793.00 | 5,114,715.00 |
Jun 09 2024 | 1,890.00 | -46.00 | -2.38% | 1,920.00 | 1,971.00 | 1,871.00 | 3,340,949.00 |
Jun 08 2024 | 1,936.00 | 127.00 | 7.02% | 1,783.00 | 2,017.00 | 1,770.00 | 4,414,017.00 |
Jun 07 2024 | 1,809.00 | -170.00 | -8.59% | 1,965.00 | 2,008.00 | 1,723.00 | 4,206,469.00 |
Jun 06 2024 | 1,979.00 | -114.00 | -5.45% | 2,095.00 | 2,118.00 | 1,923.00 | 4,069,959.00 |
Jun 05 2024 | 2,093.00 | -130.00 | -5.85% | 2,234.00 | 2,244.00 | 2,061.00 | 5,952,371.00 |
Jun 04 2024 | 2,223.00 | -5.00 | -0.22% | 2,227.00 | 2,365.00 | 2,086.00 | 4,391,037.00 |
Jun 03 2024 | 2,228.00 | -1,041.00 | -31.84% | 3,261.00 | 3,294.00 | 2,116.00 | 3,264,978.00 |
Jun 02 2024 | 3,269.00 | -53.00 | -1.60% | 3,322.00 | 3,356.00 | 3,238.00 | 300,170.00 |
Jun 01 2024 | 3,322.00 | -29.00 | -0.87% | 3,341.00 | 3,354.00 | 3,305.00 | 291,516.00 |
May 31 2024 | 3,351.00 | 67.00 | 2.04% | 3,272.00 | 3,380.00 | 3,243.00 | 735,412.00 |
May 30 2024 | 3,284.00 | -57.00 | -1.71% | 3,341.00 | 3,378.00 | 3,234.00 | 630,792.00 |
May 29 2024 | 3,341.00 | -23.00 | -0.68% | 3,365.00 | 3,420.00 | 3,328.00 | 579,898.00 |
May 28 2024 | 3,364.00 | -43.00 | -1.26% | 3,423.00 | 3,424.00 | 3,299.00 | 567,789.00 |
May 27 2024 | 3,407.00 | 8.00 | 0.24% | 3,404.00 | 3,473.00 | 3,377.00 | 2,805,551.00 |
May 26 2024 | 3,399.00 | -50.00 | -1.45% | 3,443.00 | 3,471.00 | 3,377.00 | 432,603.00 |
May 25 2024 | 3,449.00 | 51.00 | 1.50% | 3,398.00 | 3,455.00 | 3,380.00 | 373,759.00 |
May 24 2024 | 3,398.00 | 20.00 | 0.59% | 3,362.00 | 3,422.00 | 3,285.00 | 612,359.00 |
May 23 2024 | 3,378.00 | -77.00 | -2.23% | 3,444.00 | 3,475.00 | 3,211.00 | 1,094,423.00 |
May 22 2024 | 3,455.00 | -75.00 | -2.12% | 3,525.00 | 3,544.00 | 3,379.00 | 882,295.00 |
May 21 2024 | 3,530.00 | -17.00 | -0.48% | 3,556.00 | 3,595.00 | 3,487.00 | 1,576,963.00 |
May 20 2024 | 3,547.00 | 169.00 | 5.00% | 3,373.00 | 3,558.00 | 3,315.00 | 2,895,723.00 |
May 19 2024 | 3,378.00 | -126.00 | -3.60% | 3,492.00 | 3,513.00 | 3,360.00 | 995,592.00 |
May 18 2024 | 3,504.00 | 7.00 | 0.20% | 3,504.00 | 3,577.00 | 3,464.00 | 1,443,623.00 |
May 17 2024 | 3,497.00 | 102.00 | 3.00% | 3,371.00 | 3,509.00 | 3,364.00 | 2,007,647.00 |
May 16 2024 | 3,395.00 | -61.00 | -1.77% | 3,594.00 | 3,613.00 | 3,335.00 | 2,305,130.00 |
May 15 2024 | 3,456.00 | 216.00 | 6.67% | 3,234.00 | 3,469.00 | 3,221.00 | 2,057,123.00 |
May 14 2024 | 3,240.00 | 43.00 | 1.35% | 3,193.00 | 3,260.00 | 3,116.00 | 803,855.00 |
May 13 2024 | 3,197.00 | -3.00 | -0.09% | 3,197.00 | 3,241.00 | 3,066.00 | 2,367,761.00 |
May 12 2024 | 3,200.00 | -30.00 | -0.93% | 3,224.00 | 3,260.00 | 3,172.00 | 389,349.00 |
May 11 2024 | 3,230.00 | -22.00 | -0.68% | 3,243.00 | 3,285.00 | 3,204.00 | 553,884.00 |
May 10 2024 | 3,252.00 | -97.00 | -2.90% | 3,350.00 | 3,411.00 | 3,210.00 | 1,161,058.00 |
May 09 2024 | 3,349.00 | 74.00 | 2.26% | 3,265.00 | 3,368.00 | 3,241.00 | 715,653.00 |
May 08 2024 | 3,275.00 | -36.00 | -1.09% | 3,298.00 | 3,348.00 | 3,210.00 | 1,071,472.00 |
May 07 2024 | 3,311.00 | -49.00 | -1.46% | 3,362.00 | 3,420.00 | 3,294.00 | 883,433.00 |
May 06 2024 | 3,360.00 | -64.00 | -1.87% | 3,421.00 | 3,504.00 | 3,352.00 | 2,767,674.00 |
May 05 2024 | 3,424.00 | 10.00 | 0.29% | 3,416.00 | 3,437.00 | 3,332.00 | 873,850.00 |
May 04 2024 | 3,414.00 | -21.00 | -0.61% | 3,423.00 | 3,466.00 | 3,371.00 | 1,527,940.00 |
May 03 2024 | 3,435.00 | 108.00 | 3.25% | 3,321.00 | 3,459.00 | 3,252.00 | 2,622,833.00 |
May 02 2024 | 3,327.00 | 100.00 | 3.10% | 3,221.00 | 3,508.00 | 3,110.00 | 2,743,488.00 |
May 01 2024 | 3,227.00 | -17.00 | -0.52% | 3,234.00 | 3,258.00 | 2,925.00 | 3,164,942.00 |
Apr 30 2024 | 3,244.00 | -452.00 | -12.23% | 3,657.00 | 3,740.00 | 3,200.00 | 3,478,485.00 |
Apr 29 2024 | 3,696.00 | 300.00 | 8.83% | 3,495.00 | 4,091.00 | 3,307.00 | 4,654,416.00 |
Apr 28 2024 | 3,396.00 | -65.00 | -1.88% | 3,455.00 | 3,559.00 | 3,377.00 | 1,204,763.00 |
Apr 27 2024 | 3,461.00 | 41.00 | 1.20% | 3,423.00 | 3,480.00 | 3,305.00 | 1,056,784.00 |
Apr 26 2024 | 3,420.00 | -74.00 | -2.12% | 3,490.00 | 3,505.00 | 3,375.00 | 1,151,376.00 |
Apr 25 2024 | 3,494.00 | -69.00 | -1.94% | 3,550.00 | 3,591.00 | 3,426.00 | 1,566,194.00 |
Apr 24 2024 | 3,563.00 | -198.00 | -5.26% | 3,775.00 | 3,837.00 | 3,531.00 | 2,147,530.00 |
Apr 23 2024 | 3,761.00 | -84.00 | -2.18% | 3,828.00 | 3,884.00 | 3,692.00 | 1,828,729.00 |
Apr 22 2024 | 3,845.00 | 86.00 | 2.29% | 3,757.00 | 3,879.00 | 3,717.00 | 2,955,870.00 |
Apr 21 2024 | 3,759.00 | -81.00 | -2.11% | 3,818.00 | 3,863.00 | 3,698.00 | 2,032,783.00 |
Apr 20 2024 | 3,840.00 | 181.00 | 4.95% | 3,637.00 | 3,880.00 | 3,618.00 | 2,246,232.00 |
Apr 19 2024 | 3,659.00 | -89.00 | -2.37% | 3,719.00 | 3,723.00 | 3,415.00 | 3,026,036.00 |
Apr 18 2024 | 3,748.00 | 67.00 | 1.82% | 3,658.00 | 3,882.00 | 3,521.00 | 3,396,727.00 |
Apr 17 2024 | 3,681.00 | 162.00 | 4.60% | 3,495.00 | 3,859.00 | 3,445.00 | 2,095,799.00 |
Apr 16 2024 | 3,519.00 | -71.00 | -1.98% | 3,573.00 | 3,606.00 | 3,360.00 | 2,243,709.00 |
Apr 15 2024 | 3,590.00 | -218.00 | -5.72% | 3,776.00 | 3,955.00 | 3,440.00 | 3,114,234.00 |
Apr 14 2024 | 3,808.00 | 228.00 | 6.37% | 3,558.00 | 3,968.00 | 3,449.00 | 3,021,366.00 |
Apr 13 2024 | 3,580.00 | -295.00 | -7.61% | 3,855.00 | 4,029.00 | 3,200.00 | 3,100,371.00 |
Apr 12 2024 | 3,875.00 | -572.00 | -12.86% | 4,438.00 | 4,490.00 | 3,710.00 | 2,033,555.00 |
Apr 11 2024 | 4,447.00 | -107.00 | -2.35% | 4,537.00 | 4,543.00 | 4,374.00 | 1,744,618.00 |
Apr 10 2024 | 4,554.00 | -68.00 | -1.47% | 4,552.00 | 4,608.00 | 4,331.00 | 2,204,465.00 |