Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
KOSM | 2020-02-28 | 1.79 | 1.94 | 1.78 | 1.80 | 25000 |
KOSM | 2020-02-27 | 1.80 | 1.86 | 1.70 | 1.79 | 96500 |
KOSM | 2020-02-26 | 1.89 | 1.95 | 1.82 | 1.89 | 51000 |
KOSM | 2020-02-25 | 1.91 | 1.98 | 1.88 | 1.88 | 41500 |
KOSM | 2020-02-24 | 1.89 | 2.00 | 1.95 | 1.98 | 9000 |
KOSM | 2020-02-21 | 1.90 | 2.00 | 1.99 | 2.00 | 27500 |
KOSM | 2020-02-20 | 2.00 | 2.02 | 1.95 | 1.97 | 123000 |
KOSM | 2020-02-19 | 2.00 | 2.00 | 1.94 | 1.95 | 35000 |
KOSM | 2020-02-18 | 1.90 | 2.00 | 1.90 | 1.98 | 12000 |
KOSM | 2020-02-17 | 2.00 | 2.00 | 1.92 | 2.00 | 3500 |
KOSM | 2020-02-14 | 1.90 | 1.99 | 1.89 | 1.99 | 34500 |
KOSM | 2020-02-13 | 1.91 | 2.00 | 1.94 | 2.00 | 24000 |
KOSM | 2020-02-12 | 1.95 | 2.00 | 1.82 | 2.00 | 103000 |
KOSM | 2020-02-11 | 1.94 | 1.95 | 1.79 | 1.85 | 93000 |
KOSM | 2020-02-10 | 1.90 | 1.88 | 1.72 | 1.80 | 76000 |
KOSM | 2020-02-07 | 1.96 | 2.08 | 1.85 | 1.89 | 143500 |
KOSM | 2020-02-06 | 1.96 | 2.14 | 1.96 | 2.00 | 57000 |
KOSM | 2020-02-04 | 1.91 | 2.07 | 1.91 | 1.97 | 136000 |
KOSM | 2020-02-03 | 2.08 | 2.08 | 1.89 | 1.90 | 180000 |
KOSM | 2020-01-31 | 2.04 | 2.15 | 2.04 | 2.08 | 38500 |
KOSM | 2020-01-30 | 2.06 | 2.19 | 2.06 | 2.09 | 24000 |
KOSM | 2020-01-29 | 2.18 | 2.16 | 2.08 | 2.09 | 74500 |
KOSM | 2020-01-28 | 2.09 | 2.14 | 2.07 | 2.11 | 250000 |
KOSM | 2020-01-27 | 2.16 | 2.32 | 2.09 | 2.10 | 101000 |
KOSM | 2020-01-24 | 2.18 | 2.28 | 2.18 | 2.28 | 48500 |
KOSM | 2020-01-23 | 2.33 | 2.34 | 2.20 | 2.21 | 39500 |
KOSM | 2020-01-22 | 2.21 | 2.29 | 2.20 | 2.20 | 92000 |
KOSM | 2020-01-21 | 2.32 | 2.32 | 2.25 | 2.27 | 53500 |
KOSM | 2020-01-20 | 2.48 | 2.50 | 2.35 | 2.36 | 20000 |
KOSM | 2020-01-17 | 2.35 | 2.47 | 2.35 | 2.43 | 78500 |
KOSM | 2020-01-16 | 2.40 | 2.46 | 2.34 | 2.34 | 109000 |
KOSM | 2020-01-15 | 2.29 | 2.40 | 2.29 | 2.40 | 280500 |
KOSM | 2020-01-14 | 2.34 | 2.45 | 2.29 | 2.39 | 247000 |
KOSM | 2020-01-13 | 2.33 | 2.45 | 2.31 | 2.33 | 139000 |
KOSM | 2020-01-10 | 2.43 | 2.43 | 2.30 | 2.32 | 119500 |
KOSM | 2020-01-09 | 2.27 | 2.47 | 2.26 | 2.41 | 766000 |
KOSM | 2020-01-08 | 2.27 | 2.33 | 2.00 | 2.11 | 441000 |
KOSM | 2020-01-07 | 2.15 | 2.33 | 2.06 | 2.29 | 289500 |
KOSM | 2020-01-06 | 2.04 | 2.15 | 1.98 | 2.03 | 666000 |
KOSM | 2020-01-03 | 2.25 | 2.35 | 2.21 | 2.24 | 154500 |
KOSM | 2020-01-02 | 2.45 | 2.50 | 2.32 | 2.39 | 353500 |
KOSM | 2020-01-01 | 2.09 | 2.45 | 2.09 | 2.40 | 924000 |
KOSM | 2019-12-31 | 2.19 | 2.19 | 2.08 | 2.09 | 91000 |
KOSM | 2019-12-30 | 2.09 | 2.15 | 2.05 | 2.13 | 166500 |
KOSM | 2019-12-27 | 2.10 | 2.10 | 1.97 | 2.04 | 330500 |
KOSM | 2019-12-26 | 1.92 | 2.08 | 1.92 | 2.06 | 80500 |
KOSM | 2019-12-24 | 1.82 | 2.05 | 1.82 | 2.00 | 90000 |
KOSM | 2019-12-23 | 2.00 | 2.00 | 1.80 | 1.87 | 116000 |
KOSM | 2019-12-20 | 2.00 | 2.04 | 1.99 | 2.00 | 69500 |
KOSM | 2019-12-19 | 2.05 | 2.06 | 1.95 | 2.00 | 669000 |
KOSM | 2019-12-18 | 2.09 | 2.11 | 2.00 | 2.07 | 236000 |
KOSM | 2019-12-17 | 2.18 | 2.23 | 2.09 | 2.11 | 225000 |
KOSM | 2019-12-16 | 2.29 | 2.29 | 2.16 | 2.20 | 119000 |
KOSM | 2019-12-13 | 2.25 | 2.36 | 2.20 | 2.23 | 79500 |
KOSM | 2019-12-12 | 2.25 | 2.29 | 2.18 | 2.24 | 187000 |
KOSM | 2019-12-11 | 2.35 | 2.45 | 2.29 | 2.30 | 124000 |
KOSM | 2019-12-10 | 2.45 | 2.45 | 2.31 | 2.40 | 267000 |
KOSM | 2019-12-09 | 2.47 | 2.55 | 2.35 | 2.43 | 354500 |
KOSM | 2019-12-06 | 2.42 | 2.67 | 2.40 | 2.50 | 457000 |
KOSM | 2019-12-05 | 2.59 | 2.64 | 2.49 | 2.55 | 616000 |
KOSM | 2019-12-04 | 2.53 | 2.59 | 2.43 | 2.50 | 500000 |
KOSM | 2019-12-03 | 2.50 | 2.82 | 2.34 | 2.45 | 1839500 |
KOSM | 2019-12-02 | 2.53 | 2.64 | 2.40 | 2.49 | 827500 |
KOSM | 2019-11-29 | 2.29 | 2.75 | 2.27 | 2.50 | 3137000 |
KOSM | 2019-11-28 | 2.00 | 2.43 | 2.00 | 2.30 | 1279000 |
KOSM | 2019-11-27 | 2.08 | 2.10 | 1.92 | 2.00 | 647000 |
KOSM | 2019-11-26 | 2.20 | 2.26 | 2.00 | 2.06 | 1261000 |
KOSM | 2019-11-25 | 2.38 | 2.49 | 2.18 | 2.20 | 904500 |
KOSM | 2019-11-22 | 2.29 | 2.59 | 2.29 | 2.42 | 1674000 |
KOSM | 2019-11-21 | 2.32 | 2.50 | 2.17 | 2.31 | 3936500 |
KOSM | 2019-11-20 | 2.09 | 2.43 | 2.00 | 2.28 | 7435500 |
KOSM | 2019-11-19 | 1.78 | 2.09 | 1.75 | 2.04 | 3467000 |
KOSM | 2019-11-18 | 1.70 | 1.77 | 1.70 | 1.75 | 860000 |
KOSM | 2019-11-15 | 1.73 | 1.75 | 1.64 | 1.74 | 299500 |
KOSM | 2019-11-14 | 1.65 | 1.70 | 1.60 | 1.64 | 1322000 |
KOSM | 2019-11-13 | 1.70 | 1.70 | 1.60 | 1.65 | 116000 |
KOSM | 2019-11-12 | 1.85 | 1.85 | 1.67 | 1.71 | 897500 |
KOSM | 2019-11-11 | 1.72 | 1.86 | 1.70 | 1.80 | 1027000 |
KOSM | 2019-11-08 | 1.63 | 1.77 | 1.62 | 1.73 | 699000 |
KOSM | 2019-11-07 | 1.50 | 1.67 | 1.45 | 1.63 | 341500 |
KOSM | 2019-11-06 | 1.64 | 1.64 | 1.50 | 1.52 | 912500 |
KOSM | 2019-11-05 | 1.59 | 1.62 | 1.47 | 1.59 | 335000 |
KOSM | 2019-11-04 | 1.54 | 1.62 | 1.54 | 1.59 | 262500 |
KOSM | 2019-11-01 | 1.45 | 1.59 | 1.41 | 1.50 | 262000 |
KOSM | 2019-10-31 | 1.39 | 1.46 | 1.37 | 1.38 | 523500 |
KOSM | 2019-10-30 | 1.41 | 1.47 | 1.36 | 1.37 | 77000 |
KOSM | 2019-10-29 | 1.44 | 1.50 | 1.41 | 1.42 | 157500 |
KOSM | 2019-10-28 | 1.40 | 1.53 | 1.40 | 1.50 | 12500 |
KOSM | 2019-10-25 | 1.50 | 1.58 | 1.41 | 1.49 | 44500 |
KOSM | 2019-10-24 | 1.50 | 1.54 | 1.48 | 1.50 | 41500 |
KOSM | 2019-10-23 | 1.50 | 1.60 | 1.47 | 1.49 | 63500 |
KOSM | 2019-10-22 | 1.37 | 1.49 | 1.37 | 1.42 | 20000 |
KOSM | 2019-10-21 | 1.54 | 1.60 | 1.39 | 1.46 | 253000 |
KOSM | 2019-10-18 | 1.54 | 1.62 | 1.53 | 1.58 | 62000 |
KOSM | 2019-10-17 | 1.65 | 1.69 | 1.55 | 1.58 | 543500 |
KOSM | 2019-10-16 | 1.54 | 1.77 | 1.50 | 1.69 | 1624500 |
KOSM | 2019-10-15 | 1.40 | 1.54 | 1.39 | 1.50 | 45000 |
KOSM | 2019-10-14 | 1.46 | 1.50 | 1.45 | 1.49 | 79000 |
KOSM | 2019-10-11 | 1.67 | 1.69 | 1.49 | 1.51 | 414500 |
KOSM | 2019-10-10 | 1.66 | 1.74 | 1.53 | 1.58 | 411000 |
KOSM | 2019-10-09 | 1.50 | 1.69 | 1.45 | 1.64 | 276500 |
KOSM | 2019-10-08 | 1.64 | 1.70 | 1.58 | 1.60 | 304500 |
KOSM | 2019-10-07 | 1.58 | 1.75 | 1.50 | 1.70 | 1374000 |
KOSM | 2019-10-04 | 1.50 | 1.72 | 1.41 | 1.55 | 2026500 |
KOSM | 2019-10-03 | 1.32 | 1.50 | 1.28 | 1.45 | 1331500 |
KOSM | 2019-10-02 | 1.29 | 1.34 | 1.22 | 1.27 | 326000 |
KOSM | 2019-10-01 | 1.19 | 1.24 | 1.17 | 1.19 | 421000 |
KOSM | 2019-09-30 | 1.09 | 1.22 | 1.09 | 1.13 | 234000 |
KOSM | 2019-09-27 | 1.04 | 1.10 | 1.01 | 1.04 | 348500 |
KOSM | 2019-09-26 | 1.04 | 1.10 | 1.04 | 1.05 | 34500 |
KOSM | 2019-09-25 | 1.05 | 1.10 | 1.00 | 1.09 | 340000 |
KOSM | 2019-09-24 | 1.05 | 1.10 | 1.04 | 1.05 | 48000 |
KOSM | 2019-09-23 | 1.02 | 1.12 | 1.02 | 1.10 | 414500 |
KOSM | 2019-09-20 | 1.02 | 1.10 | 1.02 | 1.07 | 26500 |
KOSM | 2019-09-19 | 1.07 | 1.12 | 1.07 | 1.08 | 15000 |
KOSM | 2019-09-18 | 1.13 | 1.14 | 1.00 | 1.10 | 118500 |
KOSM | 2019-09-17 | 1.04 | 1.12 | 1.04 | 1.11 | 25000 |
KOSM | 2019-09-16 | 1.04 | 1.10 | 1.04 | 1.10 | 13500 |
KOSM | 2019-09-13 | 1.04 | 1.10 | 1.00 | 1.07 | 69000 |
KOSM | 2019-09-12 | 1.11 | 1.15 | 1.07 | 1.14 | 41000 |
KOSM | 2019-09-11 | 1.07 | 1.10 | 1.05 | 1.10 | 12500 |
KOSM | 2019-09-05 | 1.12 | 1.12 | 1.04 | 1.11 | 6000 |
KOSM | 2019-09-04 | 1.10 | 1.10 | 1.04 | 1.08 | 113500 |
KOSM | 2019-09-02 | 1.08 | 1.12 | 1.07 | 1.08 | 77500 |
KOSM | 2019-08-30 | 1.10 | 1.11 | 1.00 | 1.01 | 571000 |
KOSM | 2019-08-29 | 1.10 | 1.12 | 1.10 | 1.12 | 496500 |
KOSM | 2019-08-28 | 1.10 | 1.15 | 1.07 | 1.09 | 119500 |
KOSM | 2019-08-27 | 1.03 | 1.10 | 1.02 | 1.10 | 49500 |
KOSM | 2019-08-26 | 1.07 | 1.12 | 1.00 | 1.05 | 405500 |
KOSM | 2019-08-23 | 1.26 | 1.26 | 1.12 | 1.15 | 193000 |
KOSM | 2019-08-22 | 1.20 | 1.28 | 1.14 | 1.20 | 323500 |
KOSM | 2019-08-21 | 1.11 | 1.22 | 1.05 | 1.11 | 97500 |
KOSM | 2019-08-20 | 1.22 | 1.23 | 1.10 | 1.11 | 81500 |
KOSM | 2019-08-19 | 1.04 | 1.13 | 1.03 | 1.11 | 78000 |
KOSM | 2019-08-16 | 1.00 | 1.07 | 1.00 | 1.04 | 78000 |
KOSM | 2019-08-09 | 1.00 | 1.08 | 1.00 | 1.02 | 77000 |
KOSM | 2019-08-08 | 1.01 | 1.03 | 1.00 | 1.03 | 148500 |
KOSM | 2019-08-07 | 1.04 | 1.09 | 1.00 | 1.07 | 113000 |
KOSM | 2019-08-06 | 1.08 | 1.11 | 1.00 | 1.04 | 149500 |
KOSM | 2019-08-05 | 1.09 | 1.09 | 1.01 | 1.03 | 111500 |
KOSM | 2019-08-02 | 1.05 | 1.13 | 1.05 | 1.09 | 26500 |
KOSM | 2019-08-01 | 1.01 | 1.37 | 1.01 | 1.11 | 1434500 |
KOSM | 2019-07-31 | 1.00 | 1.12 | 1.00 | 1.04 | 156000 |
KOSM | 2019-07-30 | 1.00 | 1.05 | 1.00 | 1.05 | 16000 |
KOSM | 2019-07-29 | 1.02 | 1.04 | 1.00 | 1.02 | 50500 |
KOSM | 2019-07-26 | 1.10 | 1.13 | 1.00 | 1.12 | 454500 |
KOSM | 2019-07-25 | 1.10 | 1.16 | 1.10 | 1.14 | 12500 |
KOSM | 2019-07-24 | 1.11 | 1.11 | 1.11 | 1.11 | 413000 |
KOSM | 2019-07-23 | 1.11 | 1.16 | 1.11 | 1.16 | 7500 |
KOSM | 2019-07-22 | 1.10 | 1.13 | 1.01 | 1.13 | 24500 |
KOSM | 2019-07-19 | 1.07 | 1.19 | 1.01 | 1.11 | 31500 |
KOSM | 2019-07-18 | 1.22 | 1.22 | 1.07 | 1.10 | 80500 |
KOSM | 2019-07-17 | 1.23 | 1.23 | 1.12 | 1.19 | 18500 |
KOSM | 2019-07-16 | 1.17 | 1.21 | 1.12 | 1.15 | 8500 |
KOSM | 2019-07-15 | 1.20 | 1.20 | 1.11 | 1.13 | 44000 |
KOSM | 2019-07-12 | 1.28 | 1.28 | 1.23 | 1.23 | 3000 |
KOSM | 2019-07-11 | 1.25 | 1.32 | 1.20 | 1.25 | 101000 |
KOSM | 2019-07-10 | 1.23 | 1.39 | 1.20 | 1.21 | 133500 |
KOSM | 2019-07-09 | 1.23 | 1.24 | 1.15 | 1.21 | 45500 |
KOSM | 2019-07-08 | 1.15 | 1.20 | 1.15 | 1.16 | 14500 |
KOSM | 2019-07-05 | 1.25 | 1.26 | 1.14 | 1.15 | 35500 |
KOSM | 2019-07-04 | 1.38 | 1.38 | 1.22 | 1.25 | 176500 |
KOSM | 2019-07-03 | 1.20 | 1.32 | 1.20 | 1.25 | 162500 |
KOSM | 2019-07-02 | 1.17 | 1.24 | 1.17 | 1.22 | 102000 |
KOSM | 2019-07-01 | 1.22 | 1.23 | 1.20 | 1.20 | 59000 |
KOSM | 2019-06-28 | 1.16 | 1.21 | 1.10 | 1.17 | 136500 |
KOSM | 2019-06-27 | 1.14 | 1.17 | 1.11 | 1.17 | 52500 |
KOSM | 2019-06-26 | 1.14 | 1.17 | 1.09 | 1.11 | 320500 |
KOSM | 2019-06-25 | 1.21 | 1.24 | 1.08 | 1.11 | 282000 |
KOSM | 2019-06-24 | 1.25 | 1.25 | 1.19 | 1.20 | 46000 |
KOSM | 2019-06-21 | 1.25 | 1.28 | 1.25 | 1.25 | 20500 |
KOSM | 2019-06-20 | 1.28 | 1.28 | 1.23 | 1.26 | 418500 |
KOSM | 2019-06-19 | 1.34 | 1.34 | 1.24 | 1.25 | 190000 |
KOSM | 2019-06-18 | 1.35 | 1.39 | 1.20 | 1.25 | 1295500 |
KOSM | 2019-06-17 | 1.39 | 1.45 | 1.29 | 1.32 | 63000 |
KOSM | 2019-06-14 | 1.45 | 1.45 | 1.37 | 1.38 | 638500 |
KOSM | 2019-06-13 | 1.60 | 1.67 | 1.42 | 1.45 | 876500 |
KOSM | 2019-06-12 | 1.45 | 1.64 | 1.29 | 1.50 | 1927500 |
KOSM | 2019-06-11 | 1.25 | 1.44 | 1.25 | 1.44 | 69000 |
KOSM | 2019-06-10 | 1.22 | 1.41 | 1.05 | 1.25 | 151500 |
KOSM | 2019-06-03 | 1.45 | 1.48 | 1.41 | 1.41 | 110500 |
KOSM | 2019-05-30 | 1.49 | 1.50 | 1.36 | 1.38 | 14000 |
KOSM | 2019-05-29 | 1.39 | 1.48 | 1.35 | 1.35 | 25500 |
KOSM | 2019-05-28 | 1.50 | 1.50 | 1.30 | 1.34 | 84000 |
KOSM | 2019-05-27 | 1.64 | 1.64 | 1.48 | 1.54 | 68500 |
KOSM | 2019-05-24 | 1.50 | 1.60 | 1.49 | 1.52 | 190500 |
KOSM | 2019-05-23 | 1.50 | 1.70 | 1.41 | 1.62 | 350000 |
KOSM | 2019-05-22 | 1.25 | 1.50 | 1.25 | 1.50 | 384500 |
KOSM | 2019-05-21 | 1.25 | 1.26 | 1.16 | 1.26 | 62000 |
KOSM | 2019-05-20 | 1.20 | 1.39 | 1.14 | 1.38 | 165500 |
KOSM | 2019-05-17 | 1.29 | 1.29 | 1.09 | 1.17 | 394000 |
KOSM | 2019-05-16 | 1.41 | 1.42 | 1.37 | 1.42 | 64500 |
KOSM | 2019-05-15 | 1.54 | 1.54 | 1.50 | 1.51 | 93500 |
KOSM | 2019-05-14 | 1.50 | 1.50 | 1.39 | 1.47 | 230500 |
KOSM | 2019-05-13 | 1.55 | 1.65 | 1.50 | 1.50 | 161500 |
KOSM | 2019-05-10 | 1.65 | 1.65 | 1.65 | 1.65 | 2500 |
KOSM | 2019-05-09 | 1.70 | 1.70 | 1.60 | 1.67 | 25000 |
KOSM | 2019-05-08 | 1.60 | 1.64 | 1.50 | 1.54 | 301500 |
KOSM | 2019-05-07 | 1.65 | 1.65 | 1.61 | 1.62 | 46000 |
KOSM | 2019-05-06 | 1.66 | 1.71 | 1.60 | 1.62 | 189000 |
KOSM | 2019-05-03 | 1.71 | 1.71 | 1.40 | 1.67 | 85500 |
KOSM | 2019-05-02 | 1.88 | 1.88 | 1.70 | 1.75 | 82000 |
KOSM | 2019-04-30 | 1.73 | 1.87 | 1.73 | 1.77 | 39000 |
KOSM | 2019-04-29 | 1.89 | 1.89 | 1.76 | 1.77 | 54000 |
KOSM | 2019-04-26 | 1.91 | 1.91 | 1.72 | 1.72 | 17500 |
KOSM | 2019-04-25 | 1.75 | 1.75 | 1.75 | 1.75 | 7500 |
KOSM | 2019-04-24 | 1.70 | 1.84 | 1.70 | 1.84 | 33500 |
KOSM | 2019-04-23 | 1.75 | 1.87 | 1.70 | 1.70 | 222000 |
KOSM | 2019-04-22 | 1.91 | 1.91 | 1.75 | 1.75 | 6500 |
KOSM | 2019-04-19 | 1.94 | 1.94 | 1.70 | 1.78 | 219000 |
KOSM | 2019-04-18 | 1.97 | 1.97 | 1.69 | 1.75 | 107000 |
KOSM | 2019-04-17 | 1.82 | 1.87 | 1.79 | 1.80 | 22500 |
KOSM | 2019-04-16 | 1.85 | 2.00 | 1.85 | 1.94 | 127500 |
KOSM | 2019-04-15 | 1.83 | 1.89 | 1.79 | 1.82 | 18000 |
KOSM | 2019-04-12 | 1.70 | 1.95 | 1.70 | 1.89 | 40000 |
KOSM | 2019-04-11 | 1.65 | 1.79 | 1.64 | 1.70 | 262000 |
KOSM | 2019-04-10 | 1.72 | 1.76 | 1.64 | 1.66 | 168000 |
KOSM | 2019-04-09 | 1.89 | 1.89 | 1.72 | 1.75 | 201500 |
KOSM | 2019-04-08 | 1.87 | 1.88 | 1.72 | 1.79 | 28500 |
KOSM | 2019-04-05 | 1.89 | 2.00 | 1.89 | 1.91 | 66500 |
KOSM | 2019-04-04 | 1.91 | 1.98 | 1.91 | 1.95 | 18000 |
KOSM | 2019-04-03 | 2.00 | 2.04 | 2.00 | 2.04 | 54500 |
KOSM | 2019-04-02 | 2.00 | 2.04 | 1.94 | 2.00 | 26000 |
KOSM | 2019-04-01 | 2.00 | 2.05 | 1.96 | 1.99 | 20500 |
KOSM | 2019-03-29 | 2.05 | 2.08 | 2.04 | 2.06 | 130000 |
KOSM | 2019-03-28 | 2.14 | 2.15 | 2.00 | 2.01 | 205000 |
KOSM | 2019-03-27 | 2.05 | 2.15 | 2.00 | 2.10 | 383500 |
KOSM | 2019-03-26 | 2.01 | 2.09 | 2.00 | 2.03 | 124500 |
KOSM | 2019-03-25 | 2.10 | 2.10 | 2.03 | 2.07 | 78500 |
KOSM | 2019-03-22 | 2.24 | 2.24 | 2.24 | 2.24 | 500 |
KOSM | 2019-03-21 | 2.09 | 2.20 | 2.03 | 2.11 | 186500 |
KOSM | 2019-03-20 | 2.11 | 2.20 | 1.64 | 2.09 | 228000 |
KOSM | 2019-03-19 | 2.25 | 2.27 | 2.14 | 2.17 | 60000 |
KOSM | 2019-03-18 | 2.20 | 2.29 | 2.05 | 2.15 | 51500 |
KOSM | 2019-03-15 | 2.27 | 2.27 | 2.04 | 2.18 | 109500 |
KOSM | 2019-03-14 | 2.23 | 2.29 | 2.21 | 2.26 | 30500 |
KOSM | 2019-03-13 | 2.31 | 2.31 | 2.23 | 2.25 | 67500 |
KOSM | 2019-03-12 | 2.21 | 2.25 | 2.21 | 2.25 | 50500 |
KOSM | 2019-03-11 | 2.33 | 2.33 | 2.25 | 2.25 | 6000 |
KOSM | 2019-03-08 | 2.22 | 2.25 | 2.22 | 2.23 | 43000 |
KOSM | 2019-03-07 | 2.21 | 2.25 | 2.21 | 2.22 | 169500 |
KOSM | 2019-03-06 | 2.29 | 2.29 | 2.21 | 2.22 | 64500 |
KOSM | 2019-03-05 | 2.29 | 2.32 | 2.25 | 2.27 | 116500 |
KOSM | 2019-03-04 | 2.32 | 2.32 | 2.20 | 2.25 | 124500 |
KOSM | 2019-03-01 | 2.20 | 2.28 | 2.19 | 2.23 | 497500 |
KOSM | 2019-02-28 | 2.25 | 2.28 | 2.18 | 2.23 | 191500 |
KOSM | 2019-02-27 | 2.28 | 2.50 | 1.79 | 2.14 | 812500 |
KOSM | 2019-02-26 | 2.33 | 2.36 | 2.22 | 2.24 | 360500 |
KOSM | 2019-02-25 | 2.35 | 2.40 | 2.34 | 2.35 | 157000 |
KOSM | 2019-02-22 | 2.36 | 2.48 | 2.36 | 2.36 | 42500 |
KOSM | 2019-02-21 | 2.38 | 2.48 | 2.36 | 2.44 | 150000 |
KOSM | 2019-02-20 | 2.45 | 2.50 | 2.32 | 2.41 | 96500 |
KOSM | 2019-02-19 | 2.46 | 2.54 | 2.34 | 2.40 | 177000 |
KOSM | 2019-02-18 | 2.45 | 2.64 | 2.38 | 2.41 | 191000 |
KOSM | 2019-02-15 | 2.47 | 2.57 | 2.45 | 2.50 | 789000 |
KOSM | 2019-02-14 | 2.59 | 2.59 | 2.31 | 2.45 | 1016000 |
KOSM | 2019-02-13 | 2.79 | 2.79 | 2.55 | 2.59 | 310500 |
KOSM | 2019-02-12 | 2.65 | 2.79 | 2.59 | 2.74 | 230500 |
KOSM | 2019-02-11 | 2.69 | 2.79 | 2.59 | 2.60 | 245500 |
KOSM | 2019-02-08 | 2.79 | 2.98 | 2.59 | 2.68 | 483000 |
KOSM | 2019-02-07 | 2.95 | 2.95 | 2.72 | 2.78 | 214000 |
KOSM | 2019-02-06 | 2.89 | 3.11 | 2.85 | 2.90 | 1805500 |
KOSM | 2019-02-04 | 2.70 | 2.92 | 2.70 | 2.85 | 1080500 |
KOSM | 2019-02-01 | 2.59 | 2.79 | 2.59 | 2.69 | 539000 |
KOSM | 2019-01-31 | 2.50 | 2.75 | 2.48 | 2.63 | 2759500 |
KOSM | 2019-01-30 | 2.36 | 2.50 | 2.36 | 2.47 | 279500 |
KOSM | 2019-01-29 | 2.35 | 2.50 | 2.34 | 2.40 | 323000 |
KOSM | 2019-01-28 | 2.41 | 2.46 | 2.35 | 2.41 | 120000 |
KOSM | 2019-01-25 | 2.50 | 2.50 | 2.40 | 2.43 | 93000 |
KOSM | 2019-01-24 | 2.69 | 2.79 | 2.48 | 2.50 | 314000 |
KOSM | 2019-01-23 | 2.48 | 2.65 | 2.48 | 2.60 | 1339000 |
KOSM | 2019-01-22 | 2.40 | 2.43 | 2.40 | 2.40 | 73000 |
KOSM | 2019-01-21 | 2.43 | 2.43 | 2.31 | 2.39 | 199500 |
KOSM | 2019-01-18 | 2.45 | 2.45 | 2.35 | 2.36 | 51000 |
KOSM | 2019-01-17 | 2.41 | 2.48 | 2.35 | 2.39 | 91000 |
KOSM | 2019-01-16 | 2.40 | 2.50 | 2.36 | 2.44 | 248000 |
KOSM | 2019-01-15 | 2.63 | 2.63 | 2.45 | 2.49 | 37500 |
KOSM | 2019-01-14 | 2.53 | 2.59 | 2.47 | 2.54 | 176500 |
KOSM | 2019-01-11 | 2.35 | 2.49 | 2.35 | 2.46 | 2443000 |
KOSM | 2019-01-10 | 2.45 | 2.45 | 2.36 | 2.39 | 272500 |
KOSM | 2019-01-09 | 2.50 | 2.50 | 2.45 | 2.47 | 153000 |
KOSM | 2019-01-08 | 2.50 | 2.54 | 2.46 | 2.48 | 453500 |
KOSM | 2019-01-07 | 2.69 | 2.69 | 2.46 | 2.50 | 602500 |
KOSM | 2019-01-04 | 2.34 | 2.50 | 2.30 | 2.46 | 80000 |
KOSM | 2019-01-03 | 2.35 | 2.45 | 2.35 | 2.36 | 16500 |
KOSM | 2019-01-02 | 2.59 | 2.59 | 2.30 | 2.39 | 62500 |
KOSM | 2019-01-01 | 2.48 | 2.48 | 2.32 | 2.44 | 85500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00