KESCHF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.6938 | 0.0083 | 1.21% | 0.6855 | 0.6948 | 0.6819 | 0 |
Jun 19 2024 | 0.6855 | 0.0002 | 0.02% | 0.6855 | 0.6859 | 0.6821 | 0 |
Jun 18 2024 | 0.6854 | -0.006 | -0.86% | 0.6915 | 0.694 | 0.6851 | 0 |
Jun 17 2024 | 0.6914 | 0.0006 | 0.09% | 0.6884 | 0.6928 | 0.6871 | 0 |
Jun 16 2024 | 0.6908 | 0.00 | 0.00% | 0.6908 | 0.6908 | 0.6908 | 0 |
Jun 15 2024 | 0.6908 | 0.00 | 0.00% | 0.6908 | 0.6908 | 0.6908 | 0 |
Jun 14 2024 | 0.6908 | -0.005 | -0.72% | 0.6958 | 0.6977 | 0.6898 | 0 |
Jun 13 2024 | 0.6958 | -0.0003 | -0.04% | 0.6959 | 0.6987 | 0.6924 | 0 |
Jun 12 2024 | 0.696 | 0.00 | 0.00% | 0.6961 | 0.7008 | 0.6896 | 0 |
Jun 11 2024 | 0.696 | 0.003 | 0.43% | 0.6929 | 0.6962 | 0.6919 | 0 |
Jun 10 2024 | 0.693 | 0.0106 | 1.55% | 0.6823 | 0.6937 | 0.6788 | 0 |
Jun 09 2024 | 0.6824 | -0.0014 | -0.20% | 0.6838 | 0.6839 | 0.6815 | 0 |
Jun 08 2024 | 0.6838 | -0.0056 | -0.82% | 0.6894 | 0.6894 | 0.6823 | 0 |
Jun 07 2024 | 0.6894 | 0.0066 | 0.97% | 0.6829 | 0.6929 | 0.6813 | 0 |
Jun 06 2024 | 0.6828 | -0.0013 | -0.19% | 0.6841 | 0.6863 | 0.6823 | 0 |
Jun 05 2024 | 0.6841 | 0.0047 | 0.69% | 0.6795 | 0.6855 | 0.6806 | 0 |
Jun 04 2024 | 0.6794 | -0.0064 | -0.93% | 0.6859 | 0.6924 | 0.6783 | 0 |
Jun 03 2024 | 0.6858 | -0.006 | -0.86% | 0.6908 | 0.6935 | 0.6858 | 0 |
Jun 02 2024 | 0.6918 | 0.00 | 0.00% | 0.6918 | 0.6918 | 0.6918 | 0 |
Jun 01 2024 | 0.6918 | 0.00 | 0.00% | 0.6918 | 0.6918 | 0.6918 | 0 |
May 31 2024 | 0.6918 | -0.0032 | -0.46% | 0.695 | 0.6977 | 0.69 | 0 |
May 30 2024 | 0.695 | 0.0005 | 0.07% | 0.6946 | 0.6981 | 0.687 | 0 |
May 29 2024 | 0.6945 | -0.0033 | -0.47% | 0.6978 | 0.6978 | 0.6859 | 0 |
May 28 2024 | 0.6978 | 0.011 | 1.60% | 0.6867 | 0.6981 | 0.685 | 0 |
May 27 2024 | 0.6868 | -0.0149 | -2.12% | 0.7016 | 0.7014 | 0.6866 | 0 |
May 26 2024 | 0.7016 | -0.0057 | -0.80% | 0.7073 | 0.7073 | 0.7013 | 0 |
May 25 2024 | 0.7073 | 0.0046 | 0.66% | 0.7026 | 0.7073 | 0.7026 | 0 |
May 24 2024 | 0.7026 | 0.0151 | 2.19% | 0.6876 | 0.7026 | 0.6868 | 0 |
May 23 2024 | 0.6876 | -0.0058 | -0.84% | 0.6934 | 0.7002 | 0.6873 | 0 |
May 22 2024 | 0.6934 | -0.0174 | -2.44% | 0.6904 | 0.6984 | 0.6902 | 0 |
May 21 2024 | 0.7108 | 0.0185 | 2.67% | 0.7104 | 0.7114 | 0.7101 | 0 |
May 20 2024 | 0.6923 | -0.0079 | -1.13% | 0.7003 | 0.6993 | 0.6905 | 0 |
May 19 2024 | 0.7002 | 0.0063 | 0.91% | 0.7026 | 0.7026 | 0.70 | 0 |
May 18 2024 | 0.6939 | 0.00 | 0.00% | 0.6939 | 0.6939 | 0.6939 | 0 |
May 17 2024 | 0.6939 | 0.0022 | 0.32% | 0.6917 | 0.6958 | 0.6899 | 0 |
May 16 2024 | 0.6917 | -0.0011 | -0.16% | 0.693 | 0.6962 | 0.6885 | 0 |
May 15 2024 | 0.6929 | -0.0047 | -0.68% | 0.6977 | 0.6973 | 0.6917 | 0 |
May 14 2024 | 0.6976 | 0.0044 | 0.64% | 0.6931 | 0.70 | 0.6912 | 0 |
May 13 2024 | 0.6931 | 0.0043 | 0.63% | 0.6888 | 0.6956 | 0.6889 | 0 |
May 12 2024 | 0.6888 | -0.004 | -0.57% | 0.6928 | 0.6928 | 0.6884 | 0 |
May 11 2024 | 0.6928 | 0.0033 | 0.49% | 0.6894 | 0.6928 | 0.6894 | 0 |
May 10 2024 | 0.6894 | -0.0022 | -0.31% | 0.6916 | 0.6925 | 0.6887 | 0 |
May 09 2024 | 0.6916 | -0.0016 | -0.23% | 0.6931 | 0.6946 | 0.6909 | 0 |
May 08 2024 | 0.6932 | 0.0125 | 1.83% | 0.6806 | 0.6943 | 0.6805 | 0 |
May 07 2024 | 0.6807 | 0.0066 | 0.97% | 0.6742 | 0.689 | 0.6742 | 0 |
May 06 2024 | 0.6742 | -0.0108 | -1.58% | 0.6851 | 0.6856 | 0.6661 | 0 |
May 05 2024 | 0.685 | 0.0146 | 2.17% | 0.6704 | 0.6853 | 0.6702 | 0 |
May 04 2024 | 0.6704 | 0.00 | 0.00% | 0.6704 | 0.6822 | 0.6704 | 0 |
May 03 2024 | 0.6704 | -0.0036 | -0.53% | 0.674 | 0.6747 | 0.6699 | 0 |
May 02 2024 | 0.674 | -0.005 | -0.73% | 0.6789 | 0.6792 | 0.6739 | 0 |
May 01 2024 | 0.6789 | -0.0023 | -0.34% | 0.6813 | 0.695 | 0.6776 | 0 |
Apr 30 2024 | 0.6812 | 0.0067 | 0.99% | 0.6747 | 0.6814 | 0.6745 | 0 |
Apr 29 2024 | 0.6746 | -0.0135 | -1.96% | 0.688 | 0.6883 | 0.6733 | 0 |
Apr 28 2024 | 0.688 | 0.0073 | 1.07% | 0.6807 | 0.6887 | 0.6807 | 0 |
Apr 27 2024 | 0.6807 | -0.0081 | -1.18% | 0.6889 | 0.6889 | 0.6807 | 0 |
Apr 26 2024 | 0.6889 | 0.0129 | 1.91% | 0.6762 | 0.6889 | 0.6741 | 0 |
Apr 25 2024 | 0.676 | -0.004 | -0.59% | 0.68 | 0.6803 | 0.6754 | 0 |
Apr 24 2024 | 0.68 | -0.0005 | -0.07% | 0.6805 | 0.6825 | 0.6769 | 0 |
Apr 23 2024 | 0.6805 | -0.0001 | -0.02% | 0.6806 | 0.6837 | 0.6757 | 0 |
Apr 22 2024 | 0.6806 | -0.0014 | -0.21% | 0.6944 | 0.6942 | 0.6791 | 0 |
Apr 21 2024 | 0.682 | 0.00 | 0.00% | 0.682 | 0.682 | 0.682 | 0 |
Apr 20 2024 | 0.682 | 0.00 | 0.00% | 0.682 | 0.682 | 0.682 | 0 |
Apr 19 2024 | 0.682 | -0.0039 | -0.58% | 0.6861 | 0.6839 | 0.6796 | 0 |
Apr 18 2024 | 0.686 | -0.0014 | -0.20% | 0.6874 | 0.6912 | 0.6807 | 0 |
Apr 17 2024 | 0.6874 | -0.0039 | -0.57% | 0.6914 | 0.6954 | 0.6865 | 0 |
Apr 16 2024 | 0.6913 | -0.0049 | -0.71% | 0.6962 | 0.6997 | 0.6903 | 0 |
Apr 15 2024 | 0.6962 | -0.007 | -1.00% | 0.7184 | 0.7175 | 0.6958 | 0 |
Apr 14 2024 | 0.7033 | 0.00 | 0.00% | 0.7033 | 0.7033 | 0.7033 | 0 |
Apr 13 2024 | 0.7033 | 0.00 | 0.00% | 0.7033 | 0.7033 | 0.7033 | 0 |
Apr 12 2024 | 0.7033 | 0.0033 | 0.47% | 0.7001 | 0.7036 | 0.7001 | 0 |
Apr 11 2024 | 0.70 | -0.0025 | -0.35% | 0.7027 | 0.7037 | 0.6982 | 0 |
Apr 10 2024 | 0.7025 | -0.0091 | -1.28% | 0.6947 | 0.7036 | 0.6937 | 0 |
Apr 09 2024 | 0.7116 | 0.015 | 2.15% | 0.7118 | 0.7118 | 0.7109 | 0 |
Apr 08 2024 | 0.6966 | 0.0015 | 0.21% | 0.6953 | 0.6969 | 0.6942 | 0 |
Apr 07 2024 | 0.6951 | 0.0003 | 0.05% | 0.6948 | 0.6958 | 0.6932 | 0 |
Apr 06 2024 | 0.6948 | 0.00 | 0.00% | 0.6948 | 0.6948 | 0.6948 | 0 |
Apr 05 2024 | 0.6948 | 0.0012 | 0.18% | 0.6936 | 0.6984 | 0.692 | 0 |
Apr 04 2024 | 0.6936 | 0.0042 | 0.61% | 0.6893 | 0.6984 | 0.6891 | 0 |
Apr 03 2024 | 0.6893 | -0.0038 | -0.54% | 0.6931 | 0.6949 | 0.689 | 0 |
Apr 02 2024 | 0.6931 | 0.0048 | 0.69% | 0.6883 | 0.6932 | 0.6882 | 0 |
Apr 01 2024 | 0.6884 | 0.0037 | 0.54% | 0.6847 | 0.6885 | 0.68 | 0 |
Mar 31 2024 | 0.6847 | 0.0012 | 0.18% | 0.6835 | 0.6847 | 0.6819 | 0 |
Mar 30 2024 | 0.6835 | 0.00 | 0.00% | 0.6835 | 0.6835 | 0.6819 | 0 |
Mar 29 2024 | 0.6835 | 0.0032 | 0.47% | 0.6805 | 0.6839 | 0.6793 | 0 |
Mar 28 2024 | 0.6803 | -0.0033 | -0.48% | 0.6836 | 0.69 | 0.6793 | 0 |
Mar 27 2024 | 0.6835 | -0.0065 | -0.94% | 0.6899 | 0.6922 | 0.6805 | 0 |
Mar 26 2024 | 0.69 | 0.0085 | 1.25% | 0.6815 | 0.6902 | 0.6795 | 0 |
Mar 25 2024 | 0.6816 | 0.0009 | 0.14% | 0.6807 | 0.6818 | 0.6771 | 0 |
Mar 24 2024 | 0.6806 | 0.0042 | 0.61% | 0.6809 | 0.6815 | 0.6802 | 0 |
Mar 23 2024 | 0.6765 | 0.00 | 0.00% | 0.6765 | 0.6765 | 0.6765 | 0 |