KRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.45 | -0.01 | -2.17% | 0.46 | 0.46 | 0.41 | 24,004 |
May 21 2024 | 0.46 | 0.06 | 15.00% | 0.385 | 0.53 | 0.385 | 241,539 |
May 17 2024 | 0.40 | 0.005 | 1.27% | 0.395 | 0.43 | 0.39 | 121,000 |
May 16 2024 | 0.395 | 0.055 | 16.18% | 0.345 | 0.40 | 0.34 | 145,500 |
May 15 2024 | 0.34 | 0.03 | 9.68% | 0.34 | 0.34 | 0.34 | 12,000 |
May 14 2024 | 0.31 | -0.03 | -8.82% | 0.34 | 0.34 | 0.305 | 9,500 |
May 13 2024 | 0.34 | 0.005 | 1.49% | 0.34 | 0.34 | 0.34 | 1,000 |
May 10 2024 | 0.335 | 0.00 | 0.00% | 0.335 | 0.34 | 0.31 | 43,500 |
May 09 2024 | 0.335 | -0.025 | -6.94% | 0.35 | 0.36 | 0.335 | 22,000 |
May 08 2024 | 0.36 | -0.01 | -2.70% | 0.36 | 0.36 | 0.36 | 1,000 |
May 07 2024 | 0.37 | 0.03 | 8.82% | 0.36 | 0.37 | 0.35 | 61,000 |
May 06 2024 | 0.34 | -0.02 | -5.56% | 0.36 | 0.36 | 0.34 | 15,000 |
May 03 2024 | 0.36 | 0.005 | 1.41% | 0.35 | 0.36 | 0.35 | 8,000 |
May 02 2024 | 0.355 | -0.015 | -4.05% | 0.36 | 0.36 | 0.355 | 4,500 |
May 01 2024 | 0.37 | -0.02 | -5.13% | 0.38 | 0.39 | 0.37 | 5,700 |
Apr 30 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.39 | 0.38 | 1,500 |
Apr 29 2024 | 0.38 | 0.05 | 15.15% | 0.37 | 0.39 | 0.37 | 28,240 |
Apr 26 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
Apr 25 2024 | 0.33 | 0.045 | 15.79% | 0.29 | 0.33 | 0.29 | 158,000 |
Apr 24 2024 | 0.285 | -0.01 | -3.39% | 0.285 | 0.285 | 0.285 | 500 |
Apr 23 2024 | 0.295 | 0.01 | 3.51% | 0.295 | 0.295 | 0.295 | 8,474 |
Apr 22 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.29 | 0.275 | 46,526 |
Apr 19 2024 | 0.285 | -0.085 | -22.97% | 0.36 | 0.36 | 0.27 | 243,673 |
Apr 18 2024 | 0.37 | -0.005 | -1.33% | 0.36 | 0.37 | 0.35 | 16,500 |
Apr 17 2024 | 0.375 | 0.015 | 4.17% | 0.375 | 0.375 | 0.375 | 9,032 |
Apr 16 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.365 | 0.36 | 46,500 |
Apr 15 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
Apr 12 2024 | 0.36 | 0.00 | 0.00% | 0.375 | 0.375 | 0.36 | 15,000 |
Apr 11 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 7,166 |
Apr 10 2024 | 0.36 | -0.01 | -2.70% | 0.36 | 0.36 | 0.36 | 14,000 |
Apr 09 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
Apr 08 2024 | 0.37 | -0.005 | -1.33% | 0.395 | 0.395 | 0.37 | 17,500 |
Apr 05 2024 | 0.375 | -0.02 | -5.06% | 0.395 | 0.395 | 0.375 | 14,500 |
Apr 04 2024 | 0.395 | 0.005 | 1.28% | 0.38 | 0.395 | 0.38 | 1,500 |
Apr 03 2024 | 0.39 | 0.03 | 8.33% | 0.36 | 0.39 | 0.36 | 65,000 |
Apr 02 2024 | 0.36 | 0.01 | 2.86% | 0.365 | 0.365 | 0.355 | 12,460 |
Apr 01 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.365 | 0.35 | 13,071 |
Mar 28 2024 | 0.35 | 0.00 | 0.00% | 0.345 | 0.35 | 0.34 | 20,500 |
Mar 27 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 68,000 |
Mar 26 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.34 | 22,500 |
Mar 25 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 20,000 |
Mar 22 2024 | 0.35 | 0.00 | 0.00% | 0.345 | 0.35 | 0.34 | 13,850 |
Mar 21 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 77,000 |
Mar 20 2024 | 0.35 | 0.00 | 0.00% | 0.34 | 0.35 | 0.325 | 27,500 |
Mar 19 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Mar 18 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 32,500 |
Mar 15 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 114,500 |
Mar 14 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 500 |
Mar 13 2024 | 0.35 | 0.02 | 6.06% | 0.33 | 0.35 | 0.33 | 34,000 |
Mar 12 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 2,000 |
Mar 11 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 11,000 |
Mar 08 2024 | 0.33 | -0.02 | -5.71% | 0.35 | 0.35 | 0.33 | 52,500 |
Mar 07 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,690 |
Mar 06 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 2,000 |
Mar 05 2024 | 0.35 | 0.01 | 2.94% | 0.365 | 0.365 | 0.35 | 12,500 |
Mar 04 2024 | 0.34 | -0.025 | -6.85% | 0.365 | 0.365 | 0.34 | 84,818 |
Mar 01 2024 | 0.365 | 0.005 | 1.39% | 0.365 | 0.365 | 0.365 | 5,000 |
Feb 29 2024 | 0.36 | 0.01 | 2.86% | 0.35 | 0.37 | 0.35 | 101,500 |
Feb 28 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 109,500 |
Feb 27 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 25,000 |
Feb 26 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.34 | 7,500 |
Feb 23 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 25,000 |