KRSA3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 26 2024 | 0.86 | 0.02 | 2.38% | 0.84 | 0.86 | 0.80 | 2,509,100 |
Apr 25 2024 | 0.84 | -0.02 | -2.33% | 0.88 | 0.88 | 0.80 | 1,211,900 |
Apr 24 2024 | 0.86 | 0.01 | 1.18% | 0.86 | 0.90 | 0.84 | 1,433,700 |
Apr 23 2024 | 0.85 | 0.11 | 14.86% | 0.75 | 0.87 | 0.74 | 2,087,700 |
Apr 22 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.80 | 0.74 | 957,300 |
Apr 19 2024 | 0.76 | 0.07 | 10.14% | 0.69 | 0.78 | 0.69 | 678,000 |
Apr 18 2024 | 0.69 | 0.04 | 6.15% | 0.65 | 0.71 | 0.65 | 1,936,200 |
Apr 17 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.68 | 0.63 | 680,500 |
Apr 16 2024 | 0.66 | -0.02 | -2.94% | 0.69 | 0.70 | 0.65 | 1,005,700 |
Apr 15 2024 | 0.68 | -0.04 | -5.56% | 0.73 | 0.74 | 0.63 | 1,102,300 |
Apr 12 2024 | 0.72 | -0.02 | -2.70% | 0.73 | 0.76 | 0.71 | 857,500 |
Apr 11 2024 | 0.74 | -0.02 | -2.63% | 0.75 | 0.76 | 0.72 | 927,200 |
Apr 10 2024 | 0.76 | -0.03 | -3.80% | 0.79 | 0.79 | 0.74 | 2,167,600 |
Apr 09 2024 | 0.79 | -0.02 | -2.47% | 0.81 | 0.82 | 0.78 | 955,300 |
Apr 08 2024 | 0.81 | 0.00 | 0.00% | 0.79 | 0.81 | 0.79 | 312,800 |
Apr 05 2024 | 0.81 | -0.02 | -2.41% | 0.81 | 0.83 | 0.79 | 442,000 |
Apr 04 2024 | 0.83 | 0.01 | 1.22% | 0.82 | 0.84 | 0.81 | 345,800 |
Apr 03 2024 | 0.82 | 0.02 | 2.50% | 0.82 | 0.83 | 0.80 | 197,100 |
Apr 02 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.84 | 0.80 | 1,201,700 |
Apr 01 2024 | 0.81 | -0.01 | -1.22% | 0.83 | 0.84 | 0.80 | 282,500 |
Mar 28 2024 | 0.82 | -0.03 | -3.53% | 0.84 | 0.85 | 0.82 | 473,300 |
Mar 27 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.87 | 0.84 | 119,200 |
Mar 26 2024 | 0.87 | 0.02 | 2.35% | 0.84 | 0.87 | 0.83 | 151,900 |
Mar 25 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.87 | 0.84 | 112,000 |
Mar 22 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.88 | 0.86 | 97,200 |
Mar 21 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.88 | 0.86 | 191,400 |
Mar 20 2024 | 0.87 | -0.02 | -2.25% | 0.89 | 0.89 | 0.85 | 486,400 |
Mar 19 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.91 | 0.87 | 394,100 |
Mar 18 2024 | 0.89 | -0.03 | -3.26% | 0.91 | 0.92 | 0.88 | 531,400 |
Mar 15 2024 | 0.92 | -0.01 | -1.08% | 0.93 | 0.95 | 0.92 | 65,900 |
Mar 14 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.95 | 0.92 | 201,800 |
Mar 13 2024 | 0.93 | -0.02 | -2.11% | 0.94 | 0.95 | 0.92 | 1,095,400 |
Mar 12 2024 | 0.95 | 0.02 | 2.15% | 0.94 | 0.96 | 0.92 | 154,700 |
Mar 11 2024 | 0.93 | -0.03 | -3.13% | 0.97 | 0.98 | 0.92 | 351,100 |
Mar 08 2024 | 0.96 | 0.00 | 0.00% | 0.97 | 0.99 | 0.93 | 540,600 |
Mar 07 2024 | 0.96 | 0.06 | 6.67% | 0.90 | 0.99 | 0.89 | 2,907,400 |
Mar 06 2024 | 0.90 | -0.01 | -1.10% | 0.91 | 0.93 | 0.90 | 304,100 |
Mar 05 2024 | 0.91 | 0.02 | 2.25% | 0.89 | 0.93 | 0.89 | 191,900 |
Mar 04 2024 | 0.89 | -0.02 | -2.20% | 0.91 | 0.93 | 0.89 | 321,500 |
Mar 01 2024 | 0.91 | 0.02 | 2.25% | 0.89 | 0.93 | 0.88 | 618,800 |
Feb 29 2024 | 0.89 | -0.02 | -2.20% | 0.91 | 0.92 | 0.89 | 253,400 |
Feb 28 2024 | 0.91 | 0.02 | 2.25% | 0.90 | 0.92 | 0.88 | 397,200 |
Feb 27 2024 | 0.89 | 0.00 | 0.00% | 0.94 | 0.94 | 0.89 | 609,700 |
Feb 26 2024 | 0.89 | -0.01 | -1.11% | 0.91 | 0.92 | 0.89 | 264,400 |
Feb 23 2024 | 0.90 | -0.01 | -1.10% | 0.92 | 0.96 | 0.90 | 368,500 |
Feb 22 2024 | 0.91 | -0.02 | -2.15% | 0.94 | 0.94 | 0.90 | 419,800 |
Feb 21 2024 | 0.93 | -0.01 | -1.06% | 0.92 | 0.95 | 0.92 | 176,400 |
Feb 20 2024 | 0.94 | 0.03 | 3.30% | 0.92 | 0.94 | 0.92 | 215,900 |
Feb 19 2024 | 0.91 | 0.00 | 0.00% | 0.93 | 0.94 | 0.91 | 132,200 |
Feb 16 2024 | 0.91 | -0.04 | -4.21% | 0.94 | 0.97 | 0.91 | 144,100 |
Feb 15 2024 | 0.95 | 0.04 | 4.40% | 0.93 | 0.98 | 0.92 | 567,700 |
Feb 14 2024 | 0.91 | 0.00 | 0.00% | 0.92 | 0.94 | 0.88 | 353,000 |