K328S (K328S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1.682 | 0.03 | 2.13 | 1.835 | 1.894 | 1.575 | 0 |
| 1721233800 | 1.647 | 0.03 | 2.11 | 1.57 | 1.719 | 1.485 | 0 |
| 1721147400 | 1.613 | -0.35 | -17.87 | 1.896 | 1.896 | 1.601 | 0 |
| 1721061000 | 1.964 | -0.2 | -9.16 | 1.921 | 2.015 | 1.813 | 0 |
| 1720801800 | 2.162 | 0.05 | 2.46 | 2.056 | 2.2759999 | 2.035 | 0 |
| 1720715400 | 2.11 | 0.04 | 2.03 | 2.072 | 2.166 | 1.88 | 0 |
| 1720629000 | 2.068 | -0.06 | -2.64 | 1.85 | 2.068 | 1.789 | 0 |
| 1720542600 | 2.124 | -0.35 | -13.97 | 2.443 | 2.443 | 2.048 | 0 |
| 1720456200 | 2.469 | -0.71 | -22.24 | 2.548 | 2.6309999 | 2.314 | 0 |
| 1720197000 | 3.175 | 0.13 | 4.34 | 2.9129999 | 3.2679999 | 2.866 | 0 |
| 1720110600 | 3.043 | 0.26 | 9.42 | 2.88 | 3.066 | 2.742 | 0 |
| 1720024200 | 2.781 | -0.75 | -21.24 | 3.306 | 3.335 | 2.759 | 0 |
| 1719937800 | 3.531 | 0.51 | 17.00 | 3.269 | 3.75 | 3.243 | 0 |
| 1719851400 | 3.0179999 | 0.4 | 15.28 | 2.68 | 3.046 | 2.607 | 0 |
| 1719592200 | 2.618 | -0.28 | -9.76 | 3.0259999 | 3.21 | 2.539 | 0 |
| 1719505800 | 2.9009999 | 0.37 | 14.48 | 2.723 | 3.1429999 | 2.703 | 0 |
| 1719419400 | 2.5339999 | -0.12 | -4.49 | 2.687 | 2.843 | 2.517 | 0 |
| 1719333000 | 2.653 | 0.19 | 7.63 | 2.675 | 2.799 | 2.5299999 | 0 |
| 1719246600 | 2.465 | -0.07 | -2.91 | 2.3889999 | 2.536 | 2.171 | 0 |
| 1718987400 | 2.539 | -0.16 | -5.93 | 2.626 | 2.822 | 2.449 | 0 |
| 1718901000 | 2.699 | -0.21 | -7.16 | 2.878 | 2.884 | 2.568 | 0 |
| 1718814600 | 2.907 | 0.41 | 16.19 | 2.725 | 2.937 | 2.554 | 0 |
| 1718728200 | 2.5019999 | 0.4 | 19.14 | 2.222 | 2.507 | 2.082 | 0 |
| 1718641800 | 2.1 | 0.06 | 3.14 | 1.945 | 2.254 | 1.903 | 0 |
| 1718382600 | 2.036 | 0 | 0.25 | 2.086 | 2.485 | 1.997 | 0 |
| 1718296200 | 2.031 | 0.33 | 19.05 | 1.714 | 2.047 | 1.665 | 0 |
| 1718209800 | 1.706 | -0.02 | -1.04 | 1.797 | 1.948 | 1.674 | 0 |
| 1718123400 | 1.724 | 0.48 | 38.70 | 1.547 | 1.724 | 1.5109999 | 0 |
| 1718037000 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1717777800 | 1.243 | 0.04 | 3.33 | 1.256 | 1.326 | 1.225 | 0 |
| 1717691400 | 1.203 | 0.2 | 20.42 | 1.086 | 1.203 | 1.044 | 0 |
| 1717605000 | 0.999 | 0.004 | 0.40 | 1.024 | 1.092 | 0.95 | 0 |
| 1717518600 | 0.995 | -0.087 | -8.04 | 0.978 | 1.016 | 0.883 | 0 |
| 1717432200 | 1.082 | -0.46 | -29.60 | 1.5149999 | 1.637 | 1.072 | 0 |
| 1717173000 | 1.537 | -0.29 | -15.78 | 1.613 | 1.775 | 1.537 | 0 |
| 1717086600 | 1.825 | -0.26 | -12.39 | 1.947 | 2.057 | 1.805 | 0 |
| 1717000200 | 2.083 | -0.21 | -9.28 | 2.38 | 2.548 | 2.068 | 0 |
| 1716913800 | 2.296 | 0.26 | 12.99 | 2.08 | 2.325 | 2.035 | 0 |
| 1716827400 | 2.032 | 0.19 | 10.02 | 1.908 | 2.054 | 1.829 | 0 |
| 1716568200 | 1.847 | -0.11 | -5.67 | 1.781 | 1.959 | 1.655 | 0 |
| 1716481800 | 1.958 | -0.01 | -0.71 | 1.848 | 2.215 | 1.839 | 0 |
| 1716395400 | 1.972 | -0.39 | -16.65 | 2.171 | 2.22 | 1.972 | 0 |
| 1716309000 | 2.366 | -0.21 | -8.29 | 2.3809999 | 2.459 | 2.122 | 0 |
| 1716222600 | 2.58 | 0.08 | 3.12 | 2.595 | 2.697 | 2.342 | 0 |
| 1715963400 | 2.5019999 | 0.36 | 16.70 | 2.475 | 2.54 | 2.349 | 0 |
| 1715877000 | 2.144 | 0.12 | 6.14 | 2.123 | 2.305 | 2.003 | 0 |
| 1715790600 | 2.02 | -0.26 | -11.21 | 2.098 | 2.154 | 1.712 | 0 |
| 1715704200 | 2.275 | 0 | 0.00 | 2.275 | 2.275 | 2.275 | 0 |
| 1715617800 | 2.275 | -0.07 | -3.11 | 2.12 | 2.473 | 2.116 | 0 |
| 1715358600 | 2.348 | -0.27 | -10.35 | 2.815 | 2.847 | 2.307 | 0 |
| 1715272200 | 2.619 | 0.03 | 1.04 | 2.661 | 2.8969999 | 2.619 | 0 |
| 1715185800 | 2.592 | 0.28 | 12.31 | 2.254 | 2.592 | 2.08 | 0 |
| 1715099400 | 2.308 | -0.06 | -2.33 | 2.384 | 2.455 | 2.063 | 0 |
| 1715013000 | 2.363 | 0.09 | 3.87 | 2.24 | 2.391 | 2.168 | 0 |
| 1714753800 | 2.275 | 0.03 | 1.47 | 2.287 | 2.37 | 2.094 | 0 |
| 1714667400 | 2.242 | -1.4 | -38.51 | 2.723 | 2.803 | 2.076 | 0 |
| 1714494600 | 3.646 | -0.36 | -8.87 | 3.777 | 4.214 | 3.043 | 0 |
| 1714408200 | 4.001 | -0.32 | -7.38 | 3.899 | 4.385 | 3.803 | 0 |
| 1714149000 | 4.32 | 0.65 | 17.74 | 4.276 | 4.509 | 4.023 | 0 |
| 1714062600 | 3.669 | -0.26 | -6.69 | 4.095 | 4.382 | 3.596 | 0 |
| 1713976200 | 3.932 | -0.23 | -5.62 | 4.372 | 4.484 | 3.842 | 0 |
| 1713889800 | 4.166 | 0.17 | 4.31 | 4.21 | 4.5279999 | 3.576 | 0 |
| 1713803400 | 3.994 | -0.09 | -2.30 | 3.641 | 4.055 | 3.344 | 0 |
| 1713544200 | 4.088 | 0.03 | 0.84 | 4.674 | 4.674 | 3.582 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
