Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KSMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 22.01 | 0.480 | 2.23% | 21.57 | 22.15 | 21.29 | 63,626.00 |
| Jul 26 2024 | 21.53 | 0.970 | 4.72% | 20.56 | 21.60 | 20.52 | 31,375.00 |
| Jul 25 2024 | 20.56 | -0.220 | -1.06% | 20.83 | 20.96 | 19.79 | 63,864.00 |
| Jul 24 2024 | 20.78 | -0.380 | -1.80% | 21.15 | 21.51 | 20.70 | 43,640.00 |
| Jul 23 2024 | 21.16 | -0.870 | -3.95% | 22.04 | 22.31 | 20.84 | 13,867.00 |
| Jul 22 2024 | 22.03 | -1.44 | -6.14% | 23.64 | 23.77 | 21.96 | 21,343.00 |
| Jul 21 2024 | 23.47 | 0.310 | 1.34% | 23.25 | 23.82 | 22.30 | 11,726.00 |
| Jul 20 2024 | 23.16 | 0.680 | 3.02% | 22.56 | 23.18 | 22.34 | 6,124.00 |
| Jul 19 2024 | 22.48 | 0.480 | 2.18% | 21.98 | 22.62 | 21.54 | 15,447.00 |
| Jul 18 2024 | 22.00 | -0.720 | -3.17% | 22.67 | 23.23 | 21.77 | 17,374.00 |
| Jul 17 2024 | 22.72 | -0.550 | -2.36% | 23.23 | 23.75 | 22.40 | 8,808.00 |
| Jul 16 2024 | 23.27 | -0.400 | -1.69% | 23.51 | 23.59 | 22.25 | 11,276.00 |
| Jul 15 2024 | 23.67 | 0.910 | 4.00% | 22.88 | 23.67 | 22.71 | 7,545.00 |
| Jul 14 2024 | 22.76 | 0.930 | 4.26% | 21.78 | 22.80 | 21.60 | 7,173.00 |
| Jul 13 2024 | 21.83 | 0.410 | 1.91% | 21.40 | 21.98 | 21.24 | 3,129.00 |
| Jul 12 2024 | 21.42 | 0.550 | 2.64% | 20.88 | 21.42 | 20.44 | 2,550.00 |
| Jul 11 2024 | 20.87 | -0.240 | -1.14% | 21.13 | 21.74 | 20.71 | 3,599.00 |
| Jul 10 2024 | 21.11 | 0.060 | 0.29% | 20.93 | 21.83 | 20.59 | 5,632.00 |
| Jul 09 2024 | 21.05 | 0.420 | 2.04% | 20.62 | 21.41 | 20.53 | 5,688.00 |
| Jul 08 2024 | 20.63 | 0.540 | 2.69% | 20.16 | 21.54 | 19.43 | 8,886.00 |
| Jul 07 2024 | 20.09 | -1.79 | -8.18% | 21.90 | 21.90 | 20.09 | 3,803.00 |
| Jul 06 2024 | 21.88 | 1.49 | 7.31% | 20.37 | 21.93 | 19.91 | 10,842.00 |
| Jul 05 2024 | 20.39 | -0.270 | -1.31% | 20.34 | 20.78 | 17.66 | 34,003.00 |
| Jul 04 2024 | 20.66 | -2.11 | -9.27% | 22.82 | 22.96 | 20.52 | 14,893.00 |
| Jul 03 2024 | 22.77 | -1.21 | -5.05% | 24.03 | 24.38 | 22.65 | 12,732.00 |
| Jul 02 2024 | 23.98 | 0.320 | 1.35% | 23.70 | 24.27 | 23.58 | 9,140.00 |
| Jul 01 2024 | 23.66 | -0.120 | -0.50% | 24.11 | 24.35 | 23.25 | 13,945.00 |
| Jun 30 2024 | 23.78 | 0.680 | 2.94% | 23.05 | 23.85 | 22.79 | 3,610.00 |
| Jun 29 2024 | 23.10 | -0.090 | -0.39% | 23.27 | 23.59 | 23.01 | 3,247.00 |
| Jun 28 2024 | 23.19 | -0.970 | -4.01% | 24.12 | 24.33 | 23.17 | 5,725.00 |
| Jun 27 2024 | 24.16 | 1.13 | 4.91% | 23.06 | 24.34 | 22.56 | 5,935.00 |
| Jun 26 2024 | 23.03 | -0.840 | -3.52% | 23.87 | 24.04 | 22.66 | 22,850.00 |
| Jun 25 2024 | 23.87 | 0.630 | 2.71% | 23.27 | 24.55 | 23.15 | 17,338.00 |
| Jun 24 2024 | 23.24 | 0.220 | 0.96% | 23.05 | 23.45 | 21.85 | 18,989.00 |
| Jun 23 2024 | 23.02 | -0.990 | -4.12% | 23.99 | 24.28 | 22.99 | 5,475.00 |
| Jun 22 2024 | 24.01 | 0.070 | 0.29% | 23.94 | 24.14 | 23.60 | 4,828.00 |
| Jun 21 2024 | 23.94 | -0.140 | -0.58% | 23.96 | 24.40 | 23.41 | 6,097.00 |
| Jun 20 2024 | 24.08 | 0.140 | 0.58% | 23.87 | 25.07 | 23.55 | 19,062.00 |
| Jun 19 2024 | 23.94 | 0.210 | 0.88% | 23.87 | 25.29 | 23.63 | 26,789.00 |
| Jun 18 2024 | 23.73 | -1.04 | -4.20% | 24.82 | 24.82 | 21.54 | 32,868.00 |
| Jun 17 2024 | 24.77 | -1.98 | -7.40% | 26.69 | 26.91 | 23.94 | 17,980.00 |
| Jun 16 2024 | 26.75 | 0.260 | 0.98% | 26.49 | 26.99 | 25.99 | 3,881.00 |
| Jun 15 2024 | 26.49 | 0.170 | 0.65% | 26.31 | 26.78 | 25.91 | 3,731.00 |
| Jun 14 2024 | 26.32 | -1.55 | -5.56% | 27.89 | 28.20 | 25.76 | 15,978.00 |
| Jun 13 2024 | 27.87 | -2.19 | -7.29% | 30.10 | 30.29 | 27.70 | 14,346.00 |
| Jun 12 2024 | 30.06 | 2.54 | 9.23% | 27.53 | 31.92 | 27.00 | 23,835.00 |
| Jun 11 2024 | 27.52 | -0.900 | -3.17% | 28.46 | 28.70 | 26.87 | 14,835.00 |
| Jun 10 2024 | 28.42 | -0.390 | -1.35% | 28.86 | 29.30 | 28.01 | 12,727.00 |
| Jun 09 2024 | 28.81 | 0.390 | 1.37% | 28.43 | 28.92 | 28.17 | 5,412.00 |
| Jun 08 2024 | 28.42 | -1.68 | -5.58% | 30.04 | 30.42 | 28.23 | 16,452.00 |
| Jun 07 2024 | 30.10 | -2.32 | -7.16% | 32.36 | 33.46 | 27.78 | 26,831.00 |
| Jun 06 2024 | 32.42 | -0.160 | -0.49% | 32.66 | 33.24 | 32.01 | 15,006.00 |
| Jun 05 2024 | 32.58 | 0.170 | 0.52% | 32.40 | 32.78 | 31.75 | 13,881.00 |
| Jun 04 2024 | 32.41 | 1.23 | 3.94% | 31.33 | 32.71 | 31.21 | 11,476.00 |
| Jun 03 2024 | 31.18 | 1.07 | 3.55% | 30.11 | 31.95 | 29.84 | 10,580.00 |
| Jun 02 2024 | 30.11 | -0.170 | -0.56% | 30.27 | 31.33 | 29.81 | 5,273.00 |
| Jun 01 2024 | 30.28 | -0.190 | -0.62% | 30.35 | 31.06 | 29.99 | 5,043.00 |
| May 31 2024 | 30.47 | -0.260 | -0.85% | 30.71 | 30.93 | 29.94 | 6,773.00 |
| May 30 2024 | 30.73 | -1.14 | -3.58% | 31.91 | 32.42 | 30.12 | 11,564.00 |
| May 29 2024 | 31.87 | -0.330 | -1.02% | 32.17 | 33.23 | 31.74 | 7,769.00 |
| May 28 2024 | 32.20 | -0.310 | -0.95% | 32.58 | 32.87 | 31.55 | 8,196.00 |
| May 27 2024 | 32.51 | 0.230 | 0.71% | 32.34 | 33.44 | 32.00 | 11,175.00 |
| May 26 2024 | 32.28 | -0.290 | -0.89% | 32.56 | 33.28 | 32.02 | 11,456.00 |
| May 25 2024 | 32.57 | 0.570 | 1.78% | 31.96 | 33.04 | 31.87 | 19,835.00 |
| May 24 2024 | 32.00 | 1.82 | 6.03% | 30.19 | 32.30 | 29.91 | 14,045.00 |
| May 23 2024 | 30.18 | -1.30 | -4.13% | 31.54 | 32.15 | 28.69 | 37,419.00 |
| May 22 2024 | 31.48 | -0.760 | -2.36% | 32.20 | 32.44 | 31.03 | 13,827.00 |
| May 21 2024 | 32.24 | -0.090 | -0.28% | 32.30 | 33.16 | 31.65 | 15,247.00 |
| May 20 2024 | 32.33 | 3.44 | 11.91% | 28.92 | 32.69 | 28.34 | 21,761.00 |
| May 19 2024 | 28.89 | -1.65 | -5.40% | 30.34 | 31.39 | 28.60 | 10,865.00 |
| May 18 2024 | 30.54 | 0.330 | 1.09% | 30.23 | 30.94 | 28.74 | 7,525.00 |
| May 17 2024 | 30.21 | 1.23 | 4.24% | 29.03 | 30.64 | 28.71 | 15,183.00 |
| May 16 2024 | 28.98 | -0.520 | -1.76% | 29.50 | 29.56 | 28.38 | 11,338.00 |
| May 15 2024 | 29.50 | 2.48 | 9.18% | 27.19 | 29.58 | 26.83 | 17,806.00 |
| May 14 2024 | 27.02 | -0.890 | -3.19% | 27.92 | 28.58 | 26.91 | 10,137.00 |
| May 13 2024 | 27.91 | 0.210 | 0.76% | 27.61 | 29.34 | 26.92 | 11,377.00 |
| May 12 2024 | 27.70 | -0.340 | -1.21% | 28.13 | 28.81 | 27.70 | 11,529.00 |
| May 11 2024 | 28.04 | -0.650 | -2.27% | 28.68 | 29.34 | 28.02 | 9,255.00 |
| May 10 2024 | 28.69 | -1.48 | -4.91% | 30.10 | 30.90 | 28.31 | 18,672.00 |
| May 09 2024 | 30.17 | 1.52 | 5.31% | 28.63 | 30.65 | 28.37 | 29,034.00 |
| May 08 2024 | 28.65 | 0.510 | 1.81% | 28.03 | 30.20 | 27.42 | 35,540.00 |
| May 07 2024 | 28.14 | 0.160 | 0.57% | 28.04 | 29.20 | 27.76 | 27,460.00 |
| May 06 2024 | 27.98 | -0.930 | -3.22% | 29.00 | 30.17 | 27.25 | 67,088.00 |
| May 05 2024 | 28.91 | 0.190 | 0.66% | 28.68 | 29.91 | 27.93 | 83,400.00 |
| May 04 2024 | 28.72 | -1.55 | -5.12% | 30.30 | 30.44 | 28.67 | 55,900.00 |
| May 03 2024 | 30.27 | 0.290 | 0.97% | 29.98 | 30.59 | 29.06 | 30,202.00 |
| May 02 2024 | 29.98 | 1.09 | 3.77% | 29.00 | 30.37 | 28.12 | 16,799.00 |
| May 01 2024 | 28.89 | 0.120 | 0.42% | 28.74 | 29.19 | 26.70 | 24,491.00 |
| Apr 30 2024 | 28.77 | -1.12 | -3.75% | 29.79 | 30.02 | 27.04 | 22,484.00 |
| Apr 29 2024 | 29.89 | 0.470 | 1.60% | 29.30 | 30.66 | 28.67 | 15,351.00 |
| Apr 28 2024 | 29.42 | -0.380 | -1.28% | 29.82 | 30.55 | 29.42 | 5,744.00 |
| Apr 27 2024 | 29.80 | 0.820 | 2.83% | 29.01 | 30.08 | 27.77 | 7,952.00 |
