KTRA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 19 2024 | 0.1817 | 0.0067 | 3.83% | 0.172019 | 0.184 | 0.1717 | 979,174 |
Sep 18 2024 | 0.175 | -0.0161 | -8.42% | 0.201449 | 0.205999 | 0.1729 | 1,273,468 |
Sep 17 2024 | 0.1911 | 0.0228 | 13.55% | 0.1718 | 0.1912 | 0.1702 | 1,402,271 |
Sep 16 2024 | 0.1683 | 0.0019 | 1.14% | 0.173 | 0.176 | 0.1669 | 737,997 |
Sep 13 2024 | 0.1664 | 0.0063 | 3.94% | 0.161 | 0.177 | 0.161 | 1,398,686 |
Sep 12 2024 | 0.1601 | -0.0128 | -7.40% | 0.176 | 0.177 | 0.1553 | 1,815,028 |
Sep 11 2024 | 0.1729 | -0.0001 | -0.06% | 0.167 | 0.1805 | 0.167 | 1,368,860 |
Sep 10 2024 | 0.173 | -0.0072 | -4.00% | 0.1749 | 0.184201 | 0.1678 | 1,312,239 |
Sep 09 2024 | 0.1802 | 0.0063 | 3.62% | 0.174 | 0.1843 | 0.1739 | 701,498 |
Sep 06 2024 | 0.1739 | 0.003 | 1.76% | 0.1742 | 0.1769 | 0.168 | 1,495,598 |
Sep 05 2024 | 0.1709 | -0.0044 | -2.51% | 0.1763 | 0.1763 | 0.17 | 1,869,704 |
Sep 04 2024 | 0.1753 | -0.0044 | -2.45% | 0.1821 | 0.1899 | 0.175 | 967,010 |
Sep 03 2024 | 0.1797 | -0.007 | -3.75% | 0.1885 | 0.19 | 0.1777 | 1,381,032 |
Aug 30 2024 | 0.1867 | -0.0024 | -1.27% | 0.1937 | 0.20 | 0.1807 | 1,202,850 |
Aug 29 2024 | 0.1891 | 0.0032 | 1.72% | 0.1882 | 0.20 | 0.1867 | 865,855 |
Aug 28 2024 | 0.1859 | -0.0096 | -4.91% | 0.192 | 0.1999 | 0.1741 | 2,207,671 |
Aug 27 2024 | 0.1955 | -0.0167 | -7.87% | 0.2213 | 0.2213 | 0.195 | 1,750,602 |
Aug 26 2024 | 0.2122 | -0.0131 | -5.81% | 0.222 | 0.229 | 0.212 | 1,320,919 |
Aug 23 2024 | 0.2253 | -0.0047 | -2.04% | 0.235 | 0.235 | 0.1993 | 1,543,543 |
Aug 22 2024 | 0.23 | 0.0082 | 3.70% | 0.2298 | 0.2389 | 0.2229 | 1,400,415 |
Aug 21 2024 | 0.2218 | -0.0069 | -3.02% | 0.2287 | 0.2295 | 0.214 | 871,076 |
Aug 20 2024 | 0.2287 | 0.002 | 0.88% | 0.2364 | 0.2467 | 0.2239 | 1,753,176 |
Aug 19 2024 | 0.2267 | 0.0171 | 8.16% | 0.2078 | 0.235 | 0.1922 | 2,775,184 |
Aug 16 2024 | 0.2096 | 0.0207 | 10.96% | 0.187351 | 0.2115 | 0.187351 | 1,954,757 |
Aug 15 2024 | 0.1889 | 0.0069 | 3.79% | 0.182 | 0.1934 | 0.182 | 521,124 |
Aug 14 2024 | 0.182 | 0.00 | 0.00% | 0.18 | 0.1881 | 0.18 | 785,001 |
Aug 13 2024 | 0.182 | -0.0115 | -5.94% | 0.1878 | 0.1913 | 0.1815 | 719,548 |
Aug 12 2024 | 0.1935 | 0.0081 | 4.37% | 0.195 | 0.1998 | 0.1888 | 1,085,393 |
Aug 09 2024 | 0.1854 | 0.0117 | 6.74% | 0.1836 | 0.1928 | 0.1733 | 1,833,977 |
Aug 08 2024 | 0.1737 | 0.0037 | 2.18% | 0.172 | 0.1854 | 0.166 | 2,146,816 |
Aug 07 2024 | 0.17 | -0.0095 | -5.29% | 0.1808 | 0.1866 | 0.1663 | 1,523,588 |
Aug 06 2024 | 0.179501 | -0.006 | -3.23% | 0.195 | 0.1998 | 0.17425 | 2,134,694 |
Aug 05 2024 | 0.1855 | 0.0053 | 2.94% | 0.1759 | 0.1893 | 0.1601 | 2,577,155 |
Aug 02 2024 | 0.1802 | -0.0401 | -18.20% | 0.216001 | 0.2196 | 0.1765 | 3,789,591 |
Aug 01 2024 | 0.2203 | -0.0013 | -0.59% | 0.222 | 0.2258 | 0.216 | 1,013,858 |
Jul 31 2024 | 0.2216 | -0.0022 | -0.98% | 0.2195 | 0.229 | 0.2182 | 921,790 |
Jul 30 2024 | 0.2238 | -0.0064 | -2.78% | 0.23 | 0.2326 | 0.2125 | 1,866,452 |
Jul 29 2024 | 0.2302 | -0.0146 | -5.96% | 0.2427 | 0.2575 | 0.23 | 3,826,305 |
Jul 26 2024 | 0.2448 | 0.0276 | 12.71% | 0.2145 | 0.2489 | 0.2145 | 2,342,148 |
Jul 25 2024 | 0.2172 | -0.0091 | -4.02% | 0.2236 | 0.2299 | 0.2075 | 2,631,335 |
Jul 24 2024 | 0.2263 | 0.0044 | 1.98% | 0.229 | 0.2415 | 0.226 | 1,705,212 |
Jul 23 2024 | 0.2219 | -0.0234 | -9.54% | 0.2348 | 0.2479 | 0.217 | 3,181,203 |
Jul 22 2024 | 0.2453 | -0.0068 | -2.70% | 0.255 | 0.2625 | 0.2334 | 3,124,427 |
Jul 19 2024 | 0.2521 | -0.0221 | -8.06% | 0.269 | 0.271 | 0.252 | 2,161,237 |
Jul 18 2024 | 0.2742 | 0.0025 | 0.92% | 0.2716 | 0.2839 | 0.255 | 2,675,565 |
Jul 17 2024 | 0.2717 | -0.0143 | -5.00% | 0.28 | 0.2859 | 0.2631 | 2,042,673 |
Jul 16 2024 | 0.286 | 0.0015 | 0.53% | 0.2849 | 0.289 | 0.281 | 2,178,298 |
Jul 15 2024 | 0.2845 | -0.0054 | -1.86% | 0.28 | 0.2998 | 0.28 | 2,716,986 |
Jul 12 2024 | 0.2899 | 0.0165 | 6.04% | 0.274 | 0.299 | 0.27 | 3,798,931 |
Jul 11 2024 | 0.2734 | 0.0019 | 0.70% | 0.272395 | 0.2928 | 0.27 | 2,988,492 |
Jul 10 2024 | 0.2715 | -0.0044 | -1.59% | 0.273 | 0.28 | 0.2611 | 3,116,972 |
Jul 09 2024 | 0.2759 | -0.0036 | -1.29% | 0.2928 | 0.2958 | 0.273 | 3,484,719 |
Jul 08 2024 | 0.2795 | -0.0205 | -6.83% | 0.33 | 0.3375 | 0.2731 | 8,211,482 |
Jul 05 2024 | 0.30 | 0.0235 | 8.50% | 0.2654 | 0.3285 | 0.2654 | 13,694,043 |
Jul 03 2024 | 0.2765 | 0.0174 | 6.72% | 0.2655 | 0.2942 | 0.2521 | 4,023,932 |
Jul 02 2024 | 0.2591 | -0.0384 | -12.91% | 0.2852 | 0.295 | 0.255 | 5,761,609 |
Jul 01 2024 | 0.2975 | 0.0274 | 10.14% | 0.29 | 0.3142 | 0.2802 | 8,257,518 |
Jun 28 2024 | 0.2701 | -0.0101 | -3.60% | 0.2551 | 0.2713 | 0.2202 | 9,461,933 |
Jun 27 2024 | 0.2802 | -0.0467 | -14.29% | 0.343 | 0.375 | 0.275 | 24,766,678 |
Jun 26 2024 | 0.3269 | 0.0285 | 9.55% | 0.30 | 0.3576 | 0.30 | 18,774,768 |
Jun 25 2024 | 0.2984 | 0.0361 | 13.76% | 0.252 | 0.308 | 0.25 | 12,061,219 |
Jun 24 2024 | 0.2623 | 0.0152 | 6.15% | 0.2551 | 0.268 | 0.241 | 8,464,672 |