KALRAY SA (ALKAL)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.744047619048 | 0.672 | 0.674 | 0.648 | 24195 | 0.66034694 | DE |
| 4 | 0.051 | 8.27922077922 | 0.616 | 0.98 | 0.58 | 126637 | 0.69409777 | DE |
| 12 | -0.359 | -34.9902534113 | 1.026 | 1.148 | 0.567 | 124879 | 0.74517935 | DE |
| 26 | -1.423 | -68.0861244019 | 2.09 | 3.02 | 0.567 | 156397 | 1.19427951 | DE |
| 52 | -16.033 | -96.005988024 | 16.7 | 19.6 | 0.567 | 107405 | 2.99972208 | DE |
| 156 | -30.333 | -97.8483870968 | 31 | 33.6 | 0.567 | 50648 | 8.81324199 | DE |
| 260 | -14.733 | -95.6688311688 | 15.4 | 52.4 | 0.567 | 34525 | 11.59638562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.66 | 0.004 | 0.61 | 0.656 | 0.663 | 0.655 | 26047 |
| 1742491800 | 0.656 | 0.003 | 0.46 | 0.655 | 0.67 | 0.654 | 14283 |
| 1742405400 | 0.653 | -0.012 | -1.80 | 0.665 | 0.666 | 0.651 | 17421 |
| 1742319000 | 0.665 | 0.003 | 0.45 | 0.668 | 0.67 | 0.648 | 31534 |
| 1742232600 | 0.662 | 0.012 | 1.85 | 0.672 | 0.674 | 0.648 | 31690 |
| 1741973400 | 0.65 | 0.009 | 1.40 | 0.642 | 0.664 | 0.642 | 34045 |
| 1741887000 | 0.641 | -0.018 | -2.73 | 0.659 | 0.67 | 0.63 | 55370 |
| 1741800600 | 0.659 | -0.007 | -1.05 | 0.674 | 0.674 | 0.64 | 43956 |
| 1741714200 | 0.666 | -0.033 | -4.72 | 0.699 | 0.699 | 0.63 | 102776 |
| 1741627800 | 0.699 | 0.0090001 | 1.30 | 0.682 | 0.74 | 0.674 | 81256 |
| 1741368600 | 0.6899999 | 0.0239999 | 3.60 | 0.718 | 0.8199999 | 0.654 | 401913 |
| 1741282200 | 0.666 | 0.006 | 0.91 | 0.7 | 0.7 | 0.652 | 85463 |
| 1741195800 | 0.66 | -0.041 | -5.85 | 0.701 | 0.736 | 0.65 | 90569 |
| 1741109400 | 0.701 | 0.052 | 8.01 | 0.634 | 0.8189999 | 0.631 | 158775 |
| 1741023000 | 0.649 | 0.008 | 1.25 | 0.6899999 | 0.6899999 | 0.641 | 93190 |
| 1740763800 | 0.641 | -0.249 | -27.98 | 0.8 | 0.98 | 0.641 | 530326 |
| 1740677400 | 0.89 | 0.287 | 47.60 | 0.601 | 0.89 | 0.597 | 341385 |
| 1740591000 | 0.603 | -0.017 | -2.74 | 0.62 | 0.62 | 0.6 | 65233 |
| 1740504600 | 0.62 | -0.069 | -10.01 | 0.68 | 0.699 | 0.58 | 120392 |
| 1740418200 | 0.6889999 | 0.0809999 | 13.32 | 0.616 | 0.789 | 0.607 | 207116 |
| 1740159000 | 0.608 | 0.006 | 1.00 | 0.604 | 0.616 | 0.6 | 83215 |
| 1740072600 | 0.602 | 0.008 | 1.35 | 0.598 | 0.61 | 0.594 | 38616 |
| 1739986200 | 0.594 | 0.009 | 1.54 | 0.594 | 0.599 | 0.586 | 24854 |
| 1739899800 | 0.585 | 0 | 0.00 | 0.585 | 0.619 | 0.585 | 53498 |
| 1739813400 | 0.585 | -0.035 | -5.65 | 0.586 | 0.63 | 0.5699999 | 124802 |
| 1739554200 | 0.62 | -0.021 | -3.28 | 0.645 | 0.645 | 0.605 | 102628 |
| 1739467800 | 0.641 | -0.029 | -4.33 | 0.64 | 0.672 | 0.64 | 95994 |
| 1739381400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1739295000 | 0.67 | -0.16 | -19.28 | 0.75 | 0.83 | 0.669 | 330192 |
| 1739208600 | 0.83 | 0.2590001 | 45.36 | 0.614 | 0.896 | 0.599 | 690613 |
| 1738949400 | 0.5709999 | -0.084 | -12.82 | 0.63 | 0.64 | 0.5669999 | 171788 |
| 1738863000 | 0.655 | -0.131 | -16.67 | 0.74 | 0.75 | 0.62 | 400753 |
| 1738776600 | 0.786 | 0.006 | 0.77 | 0.78 | 0.798 | 0.775 | 24653 |
| 1738690200 | 0.78 | 0.02 | 2.63 | 0.762 | 0.796 | 0.76 | 40786 |
| 1738603800 | 0.76 | -0.055 | -6.75 | 0.804 | 0.8219999 | 0.736 | 60469 |
| 1738344600 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.84 | 0.8 | 88714 |
| 1738258200 | 0.8149999 | -0.025 | -2.98 | 0.864 | 0.938 | 0.8 | 252735 |
| 1738171800 | 0.84 | 0 | 0.00 | 0.84 | 0.848 | 0.828 | 32900 |
| 1738085400 | 0.84 | 0.01 | 1.20 | 0.83 | 0.858 | 0.826 | 57887 |
| 1737999000 | 0.83 | 0.0100001 | 1.22 | 0.826 | 0.861 | 0.8199999 | 81251 |
| 1737739800 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.867 | 0.81 | 68988 |
| 1737653400 | 0.84 | 0.0190001 | 2.31 | 0.8189999 | 0.857 | 0.81 | 63973 |
| 1737567000 | 0.8209999 | -0.007 | -0.85 | 0.8199999 | 0.87 | 0.8159999 | 87619 |
| 1737480600 | 0.828 | 0 | 0.00 | 0.828 | 0.828 | 0.828 | 0 |
| 1737394200 | 0.828 | -0.012 | -1.43 | 0.842 | 0.854 | 0.828 | 43169 |
| 1737135000 | 0.84 | -0.002 | -0.24 | 0.842 | 0.853 | 0.837 | 27203 |
| 1737048600 | 0.842 | 0.001 | 0.12 | 0.85 | 0.853 | 0.838 | 23323 |
| 1736962200 | 0.841 | 0.01 | 1.20 | 0.854 | 0.854 | 0.824 | 21366 |
| 1736875800 | 0.831 | -0.01 | -1.19 | 0.842 | 0.848 | 0.8 | 36460 |
| 1736789400 | 0.841 | 0 | 0.00 | 0.86 | 0.87 | 0.835 | 78318 |
| 1736530200 | 0.841 | 0.005 | 0.60 | 0.836 | 0.86 | 0.8 | 85662 |
| 1736443800 | 0.836 | -0.004 | -0.48 | 0.8179999 | 0.871 | 0.803 | 72691 |
| 1736357400 | 0.84 | -0.033 | -3.78 | 0.885 | 0.896 | 0.8 | 118276 |
| 1736271000 | 0.873 | 0 | 0.00 | 0.88 | 0.896 | 0.866 | 38102 |
| 1736184600 | 0.873 | 0.068 | 8.45 | 0.836 | 0.919 | 0.836 | 166363 |
| 1735925400 | 0.805 | -0.309 | -27.74 | 0.89 | 0.94 | 0.734 | 592951 |
| 1735839000 | 1.114 | 0.06 | 6.10 | 1.058 | 1.148 | 1.04 | 177928 |
| 1735666200 | 1.05 | 0.03 | 2.74 | 1.03 | 1.068 | 1 | 50852 |
| 1735579800 | 1.022 | -0.01 | -0.78 | 1.026 | 1.078 | 1.014 | 35078 |
| 1735320600 | 1.03 | -0.01 | -0.58 | 1.01 | 1.096 | 1.004 | 76339 |
| 1735061400 | 1.036 | 0.02 | 1.97 | 1.016 | 1.036 | 0.992 | 35166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Free TON [TON Crystal] (TONUSDT).](/common/images/company/COIN_TONUUSD.png){kind=small}
