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 13 2024 | 21.83 | 0.420 | 1.98% | 21.37 | 21.96 | 21.27 | 26.00 |
| Jul 12 2024 | 21.40 | 0.510 | 2.44% | 21.14 | 21.40 | 20.45 | 25.00 |
| Jul 11 2024 | 20.89 | -0.240 | -1.12% | 21.09 | 21.50 | 20.77 | 92.00 |
| Jul 10 2024 | 21.13 | 0.080 | 0.38% | 20.87 | 21.69 | 20.65 | 4.00 |
| Jul 09 2024 | 21.05 | 0.410 | 2.00% | 20.68 | 21.40 | 20.54 | 125.00 |
| Jul 08 2024 | 20.64 | 0.250 | 1.24% | 20.13 | 21.38 | 19.54 | 13.00 |
| Jul 07 2024 | 20.39 | -1.43 | -6.53% | 21.61 | 21.62 | 20.24 | 16.00 |
| Jul 06 2024 | 21.81 | 1.30 | 6.35% | 20.30 | 21.97 | 20.00 | 25.00 |
| Jul 05 2024 | 20.51 | -0.610 | -2.89% | 20.07 | 20.74 | 18.16 | 204.00 |
| Jul 04 2024 | 21.12 | -1.70 | -7.45% | 22.92 | 22.92 | 20.93 | 83.00 |
| Jul 03 2024 | 22.82 | -1.24 | -5.16% | 24.06 | 24.26 | 22.74 | 22.00 |
| Jul 02 2024 | 24.06 | 0.370 | 1.55% | 23.71 | 24.25 | 23.63 | 17.00 |
| Jul 01 2024 | 23.69 | -0.060 | -0.26% | 23.80 | 24.32 | 23.66 | 69.00 |
| Jun 30 2024 | 23.75 | 0.620 | 2.70% | 23.06 | 23.85 | 22.85 | 10.00 |
| Jun 29 2024 | 23.13 | -0.100 | -0.43% | 23.29 | 23.58 | 23.12 | 103.00 |
| Jun 28 2024 | 23.23 | -0.900 | -3.74% | 24.11 | 24.25 | 23.21 | 24.00 |
| Jun 27 2024 | 24.13 | 0.250 | 1.03% | 23.06 | 24.34 | 22.58 | 38.00 |
| Jun 26 2024 | 23.89 | 0.00 | 0.00% | 23.89 | 23.89 | 23.89 | 0.00 |
| Jun 25 2024 | 23.89 | 0.610 | 2.60% | 23.29 | 24.52 | 23.23 | 19.00 |
| Jun 24 2024 | 23.28 | 0.220 | 0.95% | 23.25 | 23.31 | 21.95 | 75.00 |
| Jun 23 2024 | 23.06 | -1.03 | -4.26% | 24.22 | 24.27 | 23.04 | 242.00 |
| Jun 22 2024 | 24.09 | 0.130 | 0.53% | 23.77 | 24.14 | 23.63 | 33.00 |
| Jun 21 2024 | 23.96 | 0.00 | 0.00% | 23.96 | 23.96 | 23.96 | 0.00 |
| Jun 20 2024 | 23.96 | 0.00 | 0.00% | 23.96 | 23.96 | 23.96 | 0.00 |
| Jun 19 2024 | 23.96 | 0.260 | 1.09% | 23.79 | 24.70 | 23.65 | 89.00 |
| Jun 18 2024 | 23.70 | -3.06 | -11.43% | 24.40 | 24.44 | 22.10 | 102.00 |
| Jun 17 2024 | 26.76 | 0.00 | 0.00% | 26.76 | 26.76 | 26.76 | 0.00 |
| Jun 16 2024 | 26.76 | 0.210 | 0.79% | 26.54 | 26.97 | 26.02 | 43.00 |
| Jun 15 2024 | 26.55 | 0.220 | 0.82% | 26.25 | 26.76 | 25.96 | 14.00 |
| Jun 14 2024 | 26.34 | -1.58 | -5.67% | 27.88 | 28.16 | 25.84 | 42.00 |
| Jun 13 2024 | 27.92 | -2.18 | -7.24% | 30.05 | 30.25 | 27.87 | 122.00 |
| Jun 12 2024 | 30.10 | 2.41 | 8.69% | 27.30 | 31.92 | 27.29 | 35.00 |
| Jun 11 2024 | 27.69 | -0.900 | -3.14% | 28.41 | 28.62 | 27.09 | 30.00 |
| Jun 10 2024 | 28.59 | -0.260 | -0.90% | 28.82 | 29.09 | 28.15 | 11.00 |
| Jun 09 2024 | 28.85 | 0.410 | 1.44% | 28.50 | 28.96 | 28.19 | 33.00 |
| Jun 08 2024 | 28.44 | -1.71 | -5.67% | 30.34 | 30.42 | 28.40 | 30.00 |
| Jun 07 2024 | 30.14 | -2.39 | -7.33% | 32.46 | 33.42 | 27.97 | 66.00 |
| Jun 06 2024 | 32.53 | -0.090 | -0.28% | 32.61 | 33.22 | 32.06 | 39.00 |
| Jun 05 2024 | 32.62 | 0.150 | 0.47% | 32.56 | 32.70 | 31.83 | 110.00 |
| Jun 04 2024 | 32.47 | 1.14 | 3.65% | 31.41 | 32.66 | 31.28 | 276.00 |
| Jun 03 2024 | 31.33 | 1.25 | 4.14% | 30.01 | 31.80 | 30.01 | 24.00 |
| Jun 02 2024 | 30.08 | -0.330 | -1.08% | 30.38 | 31.15 | 29.89 | 26.00 |
| Jun 01 2024 | 30.41 | -0.040 | -0.12% | 30.43 | 30.57 | 30.05 | 16.00 |
| May 31 2024 | 30.45 | -1.42 | -4.47% | 30.73 | 30.94 | 30.30 | 17.00 |
| May 30 2024 | 31.87 | 0.00 | 0.00% | 31.87 | 31.87 | 31.87 | 0.00 |
| May 29 2024 | 31.87 | -0.290 | -0.91% | 32.16 | 33.27 | 31.85 | 27.00 |
| May 28 2024 | 32.16 | -0.350 | -1.07% | 32.54 | 32.87 | 31.61 | 15.00 |
| May 27 2024 | 32.51 | 0.200 | 0.60% | 32.43 | 33.44 | 32.08 | 32.00 |
| May 26 2024 | 32.32 | -0.280 | -0.86% | 32.63 | 33.23 | 32.09 | 49.00 |
| May 25 2024 | 32.60 | 0.580 | 1.81% | 32.13 | 32.82 | 31.98 | 34.00 |
| May 24 2024 | 32.02 | 1.83 | 6.07% | 30.42 | 32.12 | 30.01 | 21.00 |
| May 23 2024 | 30.19 | -1.33 | -4.23% | 31.59 | 32.12 | 28.96 | 26.00 |
| May 22 2024 | 31.52 | -0.580 | -1.82% | 32.24 | 32.29 | 31.18 | 17.00 |
| May 21 2024 | 32.10 | 3.21 | 11.12% | 32.42 | 32.62 | 31.74 | 98.00 |
| May 20 2024 | 28.89 | 0.00 | 0.00% | 28.89 | 28.89 | 28.89 | 0.00 |
| May 19 2024 | 28.89 | -1.64 | -5.37% | 30.38 | 31.35 | 28.76 | 8.00 |
| May 18 2024 | 30.53 | 0.360 | 1.18% | 30.09 | 30.69 | 28.86 | 57.00 |
| May 17 2024 | 30.17 | 1.18 | 4.05% | 28.93 | 30.29 | 28.87 | 44.00 |
| May 16 2024 | 29.00 | -0.480 | -1.63% | 29.45 | 29.55 | 28.49 | 14.00 |
| May 15 2024 | 29.48 | 2.43 | 8.99% | 27.26 | 29.53 | 26.96 | 106.00 |
| May 14 2024 | 27.05 | -0.830 | -2.99% | 28.00 | 28.58 | 26.92 | 15.00 |
| May 13 2024 | 27.88 | 0.050 | 0.20% | 27.98 | 28.93 | 26.98 | 59.00 |
| May 12 2024 | 27.82 | -0.310 | -1.09% | 28.36 | 28.71 | 27.80 | 16.00 |
| May 11 2024 | 28.13 | -0.520 | -1.82% | 28.70 | 28.98 | 28.06 | 35.00 |
| May 10 2024 | 28.65 | -1.56 | -5.15% | 30.20 | 30.91 | 28.35 | 52.00 |
| May 09 2024 | 30.21 | 1.82 | 6.40% | 28.54 | 30.55 | 28.54 | 89.00 |
| May 08 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.39 | 0.00 |
| May 07 2024 | 28.39 | -0.460 | -1.59% | 28.37 | 28.39 | 28.37 | 0.00 |
| May 06 2024 | 28.85 | -0.450 | -1.55% | 28.91 | 28.91 | 28.85 | 0.00 |
| May 05 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 0.00 |
| May 04 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 0.00 |
| May 03 2024 | 29.30 | 0.840 | 2.94% | 29.31 | 29.31 | 29.30 | 8.00 |
| May 02 2024 | 28.46 | 0.00 | 0.00% | 28.46 | 28.46 | 28.46 | 0.00 |
| May 01 2024 | 28.46 | 0.670 | 2.41% | 27.62 | 28.46 | 27.08 | 2.00 |
| Apr 30 2024 | 27.79 | -2.02 | -6.76% | 27.94 | 27.94 | 27.29 | 5.00 |
| Apr 29 2024 | 29.81 | -0.120 | -0.41% | 28.68 | 29.92 | 28.68 | 0.00 |
| Apr 28 2024 | 29.93 | 0.00 | 0.00% | 29.93 | 29.93 | 29.93 | 0.00 |
| Apr 27 2024 | 29.93 | 0.530 | 1.81% | 28.35 | 30.00 | 28.03 | 0.00 |
| Apr 26 2024 | 29.40 | -0.560 | -1.87% | 29.56 | 29.68 | 29.10 | 0.00 |
| Apr 25 2024 | 29.96 | -2.75 | -8.40% | 29.06 | 30.39 | 28.84 | 0.00 |
| Apr 24 2024 | 32.70 | 0.00 | 0.00% | 32.70 | 32.70 | 32.70 | 0.00 |
| Apr 23 2024 | 32.70 | 1.49 | 4.79% | 32.67 | 32.75 | 32.65 | 0.00 |
| Apr 22 2024 | 31.21 | 0.00 | 0.00% | 31.21 | 31.21 | 31.21 | 0.00 |
| Apr 21 2024 | 31.21 | 0.00 | 0.00% | 31.21 | 31.21 | 31.21 | 0.00 |
| Apr 20 2024 | 31.21 | 0.00 | 0.00% | 31.21 | 31.21 | 31.21 | 0.00 |
| Apr 19 2024 | 31.21 | -0.230 | -0.74% | 29.47 | 31.96 | 29.47 | 2.00 |
| Apr 18 2024 | 31.44 | 1.07 | 3.54% | 30.62 | 31.52 | 30.62 | 0.00 |
| Apr 17 2024 | 30.37 | 0.00 | 0.00% | 30.37 | 30.37 | 30.37 | 0.00 |
| Apr 16 2024 | 30.37 | 0.540 | 1.80% | 30.40 | 30.49 | 29.55 | 0.00 |
| Apr 15 2024 | 29.83 | 0.860 | 2.98% | 31.11 | 32.80 | 29.72 | 10.00 |
| Apr 14 2024 | 28.97 | 0.00 | 0.00% | 28.97 | 28.97 | 28.97 | 0.00 |
| Apr 13 2024 | 28.97 | -10.95 | -27.43% | 32.79 | 33.52 | 24.50 | 472.00 |
