Register for streaming realtime charts, analysis tools, and prices.
KNSC11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.27 | -0.03 | -0.32% | 9.29 | 9.31 | 9.20 | 404,173 |
| May 20 2024 | 9.30 | 0.02 | 0.22% | 9.27 | 9.30 | 9.17 | 416,070 |
| May 17 2024 | 9.28 | 0.08 | 0.87% | 9.21 | 9.28 | 9.16 | 448,856 |
| May 16 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.21 | 9.13 | 975,213 |
| May 15 2024 | 9.15 | 0.09 | 0.99% | 9.08 | 9.19 | 9.06 | 831,345 |
| May 14 2024 | 9.06 | 0.00 | 0.00% | 9.05 | 9.09 | 9.03 | 736,721 |
| May 13 2024 | 9.06 | -0.06 | -0.66% | 9.12 | 9.13 | 9.06 | 549,867 |
| May 10 2024 | 9.12 | 0.00 | 0.00% | 9.14 | 9.14 | 9.09 | 411,532 |
| May 09 2024 | 9.12 | -0.03 | -0.33% | 9.15 | 9.17 | 9.11 | 286,345 |
| May 08 2024 | 9.15 | 0.06 | 0.66% | 9.11 | 9.15 | 9.08 | 293,642 |
| May 07 2024 | 9.09 | 0.02 | 0.22% | 9.07 | 9.10 | 9.06 | 229,783 |
| May 06 2024 | 9.07 | 0.03 | 0.33% | 9.05 | 9.10 | 9.05 | 300,495 |
| May 03 2024 | 9.04 | -0.03 | -0.33% | 9.05 | 9.10 | 9.04 | 302,250 |
| May 02 2024 | 9.07 | -0.10 | -1.09% | 9.09 | 9.11 | 8.92 | 1,279,481 |
| Apr 30 2024 | 9.17 | 0.01 | 0.11% | 9.16 | 9.22 | 9.08 | 665,524 |
| Apr 29 2024 | 9.16 | 0.01 | 0.11% | 9.20 | 9.24 | 9.15 | 427,962 |
| Apr 26 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.28 | 9.14 | 387,710 |
| Apr 25 2024 | 9.18 | 0.05 | 0.55% | 9.13 | 9.18 | 9.13 | 351,545 |
| Apr 24 2024 | 9.13 | 0.01 | 0.11% | 9.12 | 9.18 | 9.12 | 302,881 |
| Apr 23 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.17 | 9.10 | 352,504 |
| Apr 22 2024 | 9.12 | -0.07 | -0.76% | 9.20 | 9.20 | 9.10 | 399,527 |
| Apr 19 2024 | 9.19 | 0.07 | 0.77% | 9.16 | 9.25 | 9.12 | 387,410 |
| Apr 18 2024 | 9.12 | -0.04 | -0.44% | 9.16 | 9.20 | 9.12 | 254,736 |
| Apr 17 2024 | 9.16 | -0.05 | -0.54% | 9.18 | 9.23 | 9.10 | 313,621 |
| Apr 16 2024 | 9.21 | -0.01 | -0.11% | 9.24 | 9.29 | 9.16 | 375,809 |
| Apr 15 2024 | 9.22 | 0.03 | 0.33% | 9.19 | 9.25 | 9.15 | 251,386 |
| Apr 12 2024 | 9.19 | 0.03 | 0.33% | 9.20 | 9.29 | 9.08 | 397,299 |
| Apr 11 2024 | 9.16 | -0.04 | -0.43% | 9.20 | 9.25 | 9.15 | 264,215 |
| Apr 10 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.20 | 9.14 | 180,310 |
| Apr 09 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.19 | 9.13 | 244,296 |
| Apr 08 2024 | 9.18 | 0.02 | 0.22% | 9.18 | 9.19 | 9.02 | 1,177,703 |
| Apr 05 2024 | 9.16 | 0.01 | 0.11% | 9.17 | 9.25 | 9.15 | 377,430 |
| Apr 04 2024 | 9.15 | -0.04 | -0.44% | 9.16 | 9.19 | 9.15 | 271,566 |
| Apr 03 2024 | 9.19 | 0.06 | 0.66% | 9.14 | 9.20 | 9.13 | 323,193 |
| Apr 02 2024 | 9.13 | 0.05 | 0.55% | 9.09 | 9.16 | 9.08 | 322,167 |
| Apr 01 2024 | 9.08 | -0.19 | -2.05% | 9.18 | 9.20 | 8.98 | 1,539,557 |
| Mar 28 2024 | 9.27 | 0.07 | 0.76% | 9.22 | 9.27 | 9.20 | 277,047 |
| Mar 27 2024 | 9.20 | 0.01 | 0.11% | 9.20 | 9.25 | 9.20 | 225,947 |
| Mar 26 2024 | 9.19 | 0.05 | 0.55% | 9.16 | 9.24 | 9.14 | 286,756 |
| Mar 25 2024 | 9.14 | -0.07 | -0.76% | 9.21 | 9.21 | 9.14 | 406,459 |
| Mar 22 2024 | 9.21 | 0.08 | 0.88% | 9.15 | 9.23 | 9.13 | 410,331 |
| Mar 21 2024 | 9.13 | 0.01 | 0.11% | 9.14 | 9.16 | 9.11 | 267,898 |
| Mar 20 2024 | 9.12 | -0.05 | -0.55% | 9.17 | 9.19 | 9.05 | 909,033 |
| Mar 19 2024 | 9.17 | -0.05 | -0.54% | 9.23 | 9.25 | 9.10 | 497,686 |
| Mar 18 2024 | 9.22 | 0.03 | 0.33% | 9.22 | 9.23 | 9.11 | 654,825 |
| Mar 15 2024 | 9.19 | 0.04 | 0.44% | 9.14 | 9.22 | 9.12 | 468,886 |
| Mar 14 2024 | 9.15 | -0.05 | -0.54% | 9.19 | 9.19 | 9.05 | 471,295 |
| Mar 13 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.21 | 9.10 | 300,633 |
| Mar 12 2024 | 9.20 | 0.07 | 0.77% | 9.13 | 9.26 | 9.11 | 837,786 |
| Mar 11 2024 | 9.13 | -0.01 | -0.11% | 9.14 | 9.15 | 9.07 | 396,169 |
| Mar 08 2024 | 9.14 | 0.09 | 0.99% | 9.07 | 9.15 | 9.00 | 424,798 |
| Mar 07 2024 | 9.05 | 0.04 | 0.44% | 9.02 | 9.08 | 9.01 | 261,143 |
| Mar 06 2024 | 9.01 | -0.07 | -0.77% | 9.08 | 9.10 | 8.93 | 837,157 |
| Mar 05 2024 | 9.08 | 0.01 | 0.11% | 9.09 | 9.10 | 9.04 | 288,487 |
| Mar 04 2024 | 9.07 | 0.00 | 0.00% | 9.07 | 9.11 | 9.03 | 279,041 |
| Mar 01 2024 | 9.07 | -0.09 | -0.98% | 9.08 | 9.09 | 9.03 | 342,306 |
| Feb 29 2024 | 9.16 | 0.10 | 1.10% | 9.07 | 9.17 | 9.06 | 376,038 |
| Feb 28 2024 | 9.06 | -0.06 | -0.66% | 9.12 | 9.12 | 9.05 | 457,760 |
| Feb 27 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.14 | 9.08 | 431,816 |
| Feb 26 2024 | 9.12 | -0.05 | -0.55% | 9.17 | 9.19 | 9.10 | 354,079 |
| Feb 23 2024 | 9.17 | 0.08 | 0.88% | 9.10 | 9.19 | 9.10 | 318,799 |
| Feb 22 2024 | 9.09 | 0.00 | 0.00% | 9.10 | 9.12 | 9.08 | 303,221 |
