Register to chat with like-minded investors on our interactive forums.
KTNNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.06008 | -0.00156 | -2.53% | 0.06164 | 0.06714 | 0.05941 | 944,981.00 |
| May 30 2024 | 0.06164 | 0.005512 | 9.82% | 0.055896 | 0.07005 | 0.055 | 571,395.00 |
| May 29 2024 | 0.056128 | -0.020072 | -26.34% | 0.0762 | 0.089 | 0.055 | 183,138.00 |
| May 28 2024 | 0.0762 | 0.0133 | 21.14% | 0.0629 | 0.1435 | 0.05232 | 259,964.00 |
| May 27 2024 | 0.0629 | 0.01195 | 23.45% | 0.05128 | 0.18114 | 0.04703 | 403,717.00 |
| May 26 2024 | 0.05095 | 0.00015 | 0.30% | 0.05169 | 0.0573 | 0.0505 | 370,062.00 |
| May 25 2024 | 0.0508 | -0.007369 | -12.67% | 0.05741 | 0.05845 | 0.05051 | 347,403.00 |
| May 24 2024 | 0.058169 | -0.006446 | -9.98% | 0.064102 | 0.06557 | 0.05055 | 342,680.00 |
| May 23 2024 | 0.064615 | 0.004825 | 8.07% | 0.059486 | 0.06715 | 0.05907 | 382,901.00 |
| May 22 2024 | 0.05979 | -0.009441 | -13.64% | 0.06914 | 0.069231 | 0.05802 | 374,672.00 |
| May 21 2024 | 0.069231 | -0.005809 | -7.74% | 0.073225 | 0.0738 | 0.069 | 375,843.00 |
| May 20 2024 | 0.07504 | -0.006861 | -8.38% | 0.08187 | 0.08202 | 0.07373 | 311,016.00 |
| May 19 2024 | 0.081901 | -0.018117 | -18.11% | 0.10017 | 0.10029 | 0.08124 | 281,986.00 |
| May 18 2024 | 0.100018 | -0.006742 | -6.32% | 0.10443 | 0.12593 | 0.100 | 332,387.00 |
| May 17 2024 | 0.10676 | -0.028892 | -21.30% | 0.1342 | 0.149 | 0.100 | 188,892.00 |
| May 16 2024 | 0.135652 | 0.000152 | 0.11% | 0.1355 | 0.147993 | 0.1332 | 134,578.00 |
| May 15 2024 | 0.1355 | -0.0031 | -2.24% | 0.1386 | 0.1512 | 0.1325 | 90,107.00 |
| May 14 2024 | 0.1386 | -0.009 | -6.10% | 0.151 | 0.1533 | 0.1321 | 49,584.00 |
| May 13 2024 | 0.1476 | -0.0076 | -4.90% | 0.161261 | 0.1688 | 0.1475 | 39,115.00 |
| May 12 2024 | 0.1552 | -0.0041 | -2.57% | 0.1593 | 0.171 | 0.155 | 68,443.00 |
| May 11 2024 | 0.1593 | -0.009106 | -5.41% | 0.1693 | 0.1845 | 0.157 | 58,055.00 |
| May 10 2024 | 0.168406 | 0.000306 | 0.18% | 0.1681 | 0.177709 | 0.166992 | 33,070.00 |
| May 09 2024 | 0.1681 | -0.0136 | -7.48% | 0.1817 | 0.1845 | 0.1482 | 13,590.00 |
| May 08 2024 | 0.1817 | 0.0116 | 6.82% | 0.1701 | 0.1837 | 0.1495 | 13,444.00 |
| May 07 2024 | 0.1701 | -0.0029 | -1.68% | 0.173 | 0.1914 | 0.17009 | 27,023.00 |
| May 06 2024 | 0.173 | -0.0167 | -8.80% | 0.190 | 0.1915 | 0.173 | 54,193.00 |
| May 05 2024 | 0.1897 | 0.0053 | 2.87% | 0.1844 | 0.2024 | 0.1844 | 67,189.00 |
| May 04 2024 | 0.1844 | -0.027 | -12.77% | 0.2114 | 0.2199 | 0.1844 | 55,397.00 |
| May 03 2024 | 0.2114 | -0.0163 | -7.16% | 0.2277 | 0.2368 | 0.200 | 40,728.00 |
| May 02 2024 | 0.2277 | -0.003352 | -1.45% | 0.2307 | 0.2449 | 0.2269 | 11,159.00 |
| May 01 2024 | 0.231052 | -0.002821 | -1.21% | 0.2334 | 0.2775 | 0.2181 | 46,914.00 |
| Apr 30 2024 | 0.233873 | -0.017327 | -6.90% | 0.2534 | 0.2574 | 0.2185 | 33,791.00 |
| Apr 29 2024 | 0.2512 | -0.012131 | -4.61% | 0.293442 | 0.2968 | 0.2434 | 30,963.00 |
| Apr 28 2024 | 0.263331 | 0.016231 | 6.57% | 0.249004 | 0.2671 | 0.2347 | 29,718.00 |
| Apr 27 2024 | 0.2471 | -0.001135 | -0.46% | 0.248235 | 0.2547 | 0.2443 | 6,113.00 |
| Apr 26 2024 | 0.248235 | -0.002265 | -0.90% | 0.2505 | 0.2505 | 0.241 | 391.00 |
| Apr 25 2024 | 0.2505 | 0.0089 | 3.68% | 0.2416 | 0.259775 | 0.241 | 775.00 |
| Apr 24 2024 | 0.2416 | -0.0219 | -8.31% | 0.2599 | 0.2727 | 0.2412 | 2,185.00 |
| Apr 23 2024 | 0.2635 | 0.006293 | 2.45% | 0.2585 | 0.2638 | 0.254 | 15,771.00 |
| Apr 22 2024 | 0.257207 | -0.000093 | -0.04% | 0.2573 | 0.2651 | 0.2551 | 61,603.00 |
| Apr 21 2024 | 0.2573 | 0.004 | 1.58% | 0.2533 | 0.2601 | 0.2433 | 3,667.00 |
| Apr 20 2024 | 0.2533 | 0.014298 | 5.98% | 0.239002 | 0.450 | 0.2163 | 17,756.00 |
| Apr 19 2024 | 0.239002 | 0.013002 | 5.75% | 0.226 | 0.2441 | 0.2242 | 1,932.00 |
| Apr 18 2024 | 0.226 | -0.0055 | -2.38% | 0.2343 | 0.2513 | 0.2255 | 1,215.00 |
| Apr 17 2024 | 0.2315 | -0.013144 | -5.37% | 0.244644 | 0.2611 | 0.2258 | 43,786.00 |
| Apr 16 2024 | 0.244644 | -0.019556 | -7.40% | 0.2643 | 0.2643 | 0.2348 | 6,648.00 |
| Apr 15 2024 | 0.2642 | 0.039 | 17.32% | 0.2252 | 0.2759 | 0.2001 | 16,805.00 |
| Apr 14 2024 | 0.2252 | -0.0048 | -2.09% | 0.230 | 0.2621 | 0.223 | 438.00 |
| Apr 13 2024 | 0.230 | -0.034648 | -13.09% | 0.264648 | 0.2841 | 0.230 | 25,132.00 |
| Apr 12 2024 | 0.264648 | -0.020883 | -7.31% | 0.2863 | 0.290 | 0.2577 | 23,428.00 |
| Apr 11 2024 | 0.285531 | 0.022331 | 8.48% | 0.2632 | 0.2913 | 0.2632 | 32,683.00 |
| Apr 10 2024 | 0.2632 | -0.0152 | -5.46% | 0.2784 | 0.3099 | 0.2632 | 7,798.00 |
| Apr 09 2024 | 0.2784 | -0.033435 | -10.72% | 0.3082 | 0.3146 | 0.2784 | 13,329.00 |
| Apr 08 2024 | 0.311835 | 0.032035 | 11.45% | 0.2877 | 0.3361 | 0.2877 | 20,296.00 |
| Apr 07 2024 | 0.2798 | 0.003099 | 1.12% | 0.276855 | 0.287728 | 0.274173 | 76,355.00 |
| Apr 06 2024 | 0.276701 | 0.009101 | 3.40% | 0.273367 | 0.292 | 0.2658 | 29,816.00 |
| Apr 05 2024 | 0.2676 | -0.0024 | -0.89% | 0.2726 | 0.2768 | 0.2591 | 32,730.00 |
| Apr 04 2024 | 0.270 | 0.0041 | 1.54% | 0.2659 | 0.4289 | 0.2593 | 70,676.00 |
| Apr 03 2024 | 0.2659 | 0.002 | 0.76% | 0.2639 | 0.2764 | 0.2639 | 568.00 |
| Apr 02 2024 | 0.2639 | -0.023828 | -8.28% | 0.285276 | 0.2862 | 0.2588 | 7,098.00 |
| Apr 01 2024 | 0.287728 | -0.018721 | -6.11% | 0.3108 | 0.340 | 0.2764 | 30,008.00 |
| Mar 31 2024 | 0.306449 | 0.011027 | 3.73% | 0.297473 | 0.309527 | 0.293 | 72,169.00 |
| Mar 30 2024 | 0.295422 | 0.001122 | 0.38% | 0.2983 | 0.3038 | 0.2914 | 76,101.00 |
| Mar 29 2024 | 0.2943 | -0.0099 | -3.25% | 0.3042 | 0.3115 | 0.2913 | 76,359.00 |
| Mar 28 2024 | 0.3042 | 0.007186 | 2.42% | 0.295994 | 0.3184 | 0.2819 | 85,795.00 |
| Mar 27 2024 | 0.297014 | -0.008409 | -2.75% | 0.307732 | 0.3188 | 0.290 | 107,456.00 |
| Mar 26 2024 | 0.305423 | -0.000677 | -0.22% | 0.3061 | 0.341 | 0.2935 | 92,659.00 |
| Mar 25 2024 | 0.3061 | 0.016064 | 5.54% | 0.2945 | 0.3115 | 0.2862 | 123,291.00 |
| Mar 24 2024 | 0.290036 | 0.005898 | 2.08% | 0.28619 | 0.2917 | 0.2773 | 118,727.00 |
| Mar 23 2024 | 0.284138 | 0.002179 | 0.77% | 0.2797 | 0.2933 | 0.2767 | 100,315.00 |
| Mar 22 2024 | 0.281959 | -0.025262 | -8.22% | 0.3023 | 0.3097 | 0.2772 | 121,772.00 |
| Mar 21 2024 | 0.307221 | -0.008979 | -2.84% | 0.3162 | 0.3307 | 0.2956 | 72,541.00 |
| Mar 20 2024 | 0.3162 | 0.038834 | 14.00% | 0.2792 | 1.00 | 0.200 | 102,958.00 |
| Mar 19 2024 | 0.277366 | -0.035134 | -11.24% | 0.3125 | 0.3135 | 0.2755 | 81,077.00 |
| Mar 18 2024 | 0.3125 | -0.009336 | -2.90% | 0.3241 | 0.341 | 0.2986 | 66,350.00 |
| Mar 17 2024 | 0.321836 | 0.004436 | 1.40% | 0.3174 | 0.327 | 0.3161 | 35,008.00 |
| Mar 16 2024 | 0.3174 | -0.0247 | -7.22% | 0.3421 | 0.347 | 0.3037 | 81,253.00 |
| Mar 15 2024 | 0.3421 | -0.021784 | -5.99% | 0.3641 | 0.3707 | 0.3293 | 71,488.00 |
| Mar 14 2024 | 0.363884 | -0.019716 | -5.14% | 0.3842 | 0.3951 | 0.3527 | 73,316.00 |
| Mar 13 2024 | 0.3836 | 0.0141 | 3.82% | 0.3692 | 0.4275 | 0.3686 | 58,994.00 |
| Mar 12 2024 | 0.3695 | 0.026389 | 7.69% | 0.3413 | 0.3974 | 0.3372 | 70,658.00 |
| Mar 11 2024 | 0.343111 | -0.000689 | -0.20% | 0.3435 | 0.398819 | 0.3345 | 100,060.00 |
| Mar 10 2024 | 0.3438 | -0.0042 | -1.21% | 0.348 | 0.3583 | 0.3343 | 69,249.00 |
| Mar 09 2024 | 0.348 | 0.002003 | 0.58% | 0.3452 | 0.439004 | 0.3401 | 97,936.00 |
| Mar 08 2024 | 0.345997 | 0.002296 | 0.67% | 0.3456 | 0.350 | 0.3343 | 68,680.00 |
| Mar 07 2024 | 0.343701 | 0.015001 | 4.56% | 0.3366 | 0.350 | 0.3287 | 66,246.00 |
| Mar 06 2024 | 0.3287 | 0.016352 | 5.24% | 0.3113 | 0.3418 | 0.3112 | 56,761.00 |
| Mar 05 2024 | 0.312348 | -0.009552 | -2.97% | 0.3219 | 0.3566 | 0.2893 | 64,883.00 |
| Mar 04 2024 | 0.3219 | -0.0027 | -0.83% | 0.321836 | 0.3348 | 0.308 | 81,198.00 |
| Mar 03 2024 | 0.3246 | -0.0029 | -0.89% | 0.3367 | 0.3448 | 0.3142 | 72,951.00 |
| Mar 02 2024 | 0.3275 | 0.002172 | 0.67% | 0.3336 | 0.3601 | 0.3178 | 55,634.00 |
