Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
KSTM | 2019-09-11 | 0.85 | 0.85 | 0.69 | 0.69 | 1000 |
KSTM | 2019-09-06 | 0.80 | 0.80 | 0.80 | 0.80 | 1000 |
KSTM | 2019-09-05 | 0.94 | 0.94 | 0.79 | 0.79 | 4500 |
KSTM | 2019-09-04 | 0.40 | 0.75 | 0.40 | 0.75 | 2000 |
KSTM | 2019-09-03 | 0.64 | 0.64 | 0.64 | 0.64 | 2000 |
KSTM | 2019-09-02 | 0.00 | 0.69 | 0.69 | 0.64 | 1000 |
KSTM | 2019-08-30 | 0.60 | 0.75 | 0.60 | 0.64 | 6500 |
KSTM | 2019-08-29 | 1.05 | 1.29 | 1.05 | 1.29 | 1000 |
KSTM | 2019-08-28 | 1.39 | 1.39 | 1.24 | 1.25 | 3500 |
KSTM | 2019-08-27 | 1.58 | 1.58 | 1.58 | 1.58 | 1500 |
KSTM | 2019-08-26 | 2.57 | 2.57 | 2.57 | 2.57 | 500 |
KSTM | 2019-08-20 | 3.25 | 3.25 | 1.60 | 1.60 | 1000 |
KSTM | 2019-08-16 | 2.59 | 2.59 | 2.59 | 2.59 | 500 |
KSTM | 2019-08-08 | 1.99 | 1.99 | 1.99 | 1.99 | 1000 |
KSTM | 2019-08-05 | 0.99 | 0.99 | 0.99 | 0.99 | 500 |
KSTM | 2019-08-02 | 0.80 | 0.99 | 0.80 | 0.99 | 1500 |
KSTM | 2019-07-22 | 1.00 | 1.00 | 1.00 | 1.00 | 500 |
KSTM | 2019-07-19 | 1.00 | 1.00 | 1.00 | 1.00 | 500 |
KSTM | 2019-07-17 | 0.30 | 1.39 | 0.30 | 1.30 | 9500 |
KSTM | 2019-07-16 | 1.05 | 1.10 | 1.05 | 1.10 | 2500 |
KSTM | 2019-07-15 | 1.46 | 1.46 | 1.39 | 1.42 | 1000 |
KSTM | 2019-07-12 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
KSTM | 2019-07-11 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
KSTM | 2019-07-09 | 3.29 | 3.29 | 3.29 | 3.29 | 500 |
KSTM | 2019-06-28 | 2.79 | 2.79 | 2.79 | 2.79 | 500 |
KSTM | 2019-06-24 | 2.49 | 2.49 | 2.49 | 2.49 | 3000 |
KSTM | 2019-06-20 | 2.09 | 2.09 | 2.09 | 2.09 | 10500 |
KSTM | 2019-06-18 | 3.09 | 3.09 | 2.69 | 3.09 | 1000 |
KSTM | 2019-06-17 | 2.48 | 2.48 | 2.48 | 2.48 | 1500 |
KSTM | 2019-06-14 | 1.92 | 1.92 | 1.92 | 1.92 | 1500 |
KSTM | 2019-06-13 | 2.50 | 2.50 | 1.10 | 1.79 | 12500 |
KSTM | 2019-06-12 | 0.81 | 1.62 | 0.80 | 1.60 | 11500 |
KSTM | 2019-05-27 | 1.67 | 1.67 | 1.67 | 1.67 | 500 |
KSTM | 2019-05-23 | 1.29 | 1.37 | 1.29 | 1.37 | 1000 |
KSTM | 2019-05-22 | 1.29 | 1.29 | 1.29 | 1.29 | 500 |
KSTM | 2019-05-21 | 1.14 | 1.19 | 1.14 | 1.15 | 4000 |
KSTM | 2019-05-20 | 1.00 | 1.22 | 1.00 | 1.22 | 7500 |
KSTM | 2019-05-16 | 0.83 | 1.25 | 0.83 | 1.25 | 1500 |
KSTM | 2019-05-15 | 0.81 | 0.81 | 0.81 | 0.81 | 500 |
KSTM | 2019-05-14 | 1.39 | 1.39 | 1.00 | 1.00 | 10000 |
KSTM | 2019-05-13 | 1.05 | 1.05 | 1.05 | 1.05 | 500 |
KSTM | 2019-05-08 | 1.73 | 1.73 | 1.73 | 1.73 | 500 |
KSTM | 2019-05-02 | 2.40 | 2.40 | 2.40 | 2.40 | 500 |
KSTM | 2019-04-30 | 2.19 | 2.19 | 1.74 | 1.86 | 1500 |
KSTM | 2019-04-29 | 2.44 | 2.44 | 1.99 | 2.00 | 1500 |
KSTM | 2019-04-26 | 0.00 | 1.73 | 1.73 | 1.94 | 10500 |
KSTM | 2019-04-25 | 2.25 | 2.25 | 1.85 | 1.94 | 29000 |
KSTM | 2019-04-24 | 2.95 | 3.16 | 2.50 | 2.75 | 84000 |
KSTM | 2019-04-23 | 1.54 | 2.27 | 1.54 | 2.16 | 103000 |
KSTM | 2019-04-22 | 1.63 | 1.63 | 1.63 | 1.63 | 500 |
KSTM | 2019-04-19 | 1.55 | 1.55 | 1.55 | 1.55 | 500 |
KSTM | 2019-04-18 | 1.38 | 1.46 | 1.38 | 1.46 | 24500 |
KSTM | 2019-04-17 | 1.00 | 1.33 | 1.00 | 1.33 | 22000 |
KSTM | 2019-04-16 | 1.39 | 1.39 | 1.39 | 1.39 | 500 |
KSTM | 2019-04-15 | 1.20 | 1.25 | 1.14 | 1.25 | 2500 |
KSTM | 2019-04-12 | 1.29 | 1.29 | 1.29 | 1.29 | 500 |
KSTM | 2019-04-10 | 1.35 | 1.64 | 1.35 | 1.64 | 1500 |
KSTM | 2019-04-03 | 1.84 | 1.84 | 1.74 | 1.80 | 3000 |
KSTM | 2019-03-26 | 0.00 | 1.50 | 1.50 | 1.77 | 2500 |
KSTM | 2019-03-25 | 1.77 | 1.77 | 1.77 | 1.77 | 500 |
KSTM | 2019-03-22 | 1.78 | 1.78 | 1.78 | 1.78 | 10500 |
KSTM | 2019-03-21 | 1.61 | 1.61 | 1.50 | 1.50 | 3000 |
KSTM | 2019-03-19 | 1.79 | 1.79 | 1.79 | 1.79 | 500 |
KSTM | 2019-03-18 | 1.61 | 1.83 | 1.61 | 1.83 | 1000 |
KSTM | 2019-03-15 | 1.75 | 1.75 | 1.75 | 1.75 | 2000 |
KSTM | 2019-03-12 | 1.70 | 2.40 | 1.70 | 2.40 | 19500 |
KSTM | 2019-03-11 | 1.37 | 1.74 | 1.37 | 1.74 | 2000 |
KSTM | 2019-03-07 | 1.80 | 1.84 | 1.75 | 1.75 | 52000 |
KSTM | 2019-03-06 | 2.50 | 2.75 | 2.50 | 2.75 | 1000 |
KSTM | 2019-03-04 | 2.31 | 2.31 | 2.31 | 2.31 | 500 |
KSTM | 2019-03-01 | 1.75 | 2.18 | 1.75 | 2.18 | 4000 |
KSTM | 2019-02-28 | 2.00 | 2.04 | 1.97 | 2.04 | 9500 |
KSTM | 2019-02-27 | 1.50 | 1.98 | 1.50 | 1.79 | 12000 |
KSTM | 2019-02-26 | 1.79 | 2.20 | 1.79 | 2.20 | 74000 |
KSTM | 2019-02-25 | 1.78 | 1.78 | 1.78 | 1.78 | 500 |
KSTM | 2019-02-21 | 1.54 | 1.74 | 1.50 | 1.74 | 1500 |
KSTM | 2019-02-20 | 1.71 | 1.71 | 1.70 | 1.70 | 1500 |
KSTM | 2019-02-18 | 1.82 | 1.98 | 1.82 | 1.98 | 2000 |
KSTM | 2019-02-14 | 1.75 | 1.88 | 1.75 | 1.88 | 5000 |
KSTM | 2019-02-13 | 1.99 | 1.99 | 1.82 | 1.82 | 1000 |
KSTM | 2019-02-12 | 2.13 | 2.13 | 1.89 | 1.89 | 2500 |
KSTM | 2019-02-11 | 2.09 | 2.09 | 2.09 | 2.09 | 1000 |
KSTM | 2019-02-08 | 2.03 | 2.03 | 2.03 | 2.03 | 500 |
KSTM | 2019-02-07 | 2.09 | 2.25 | 1.89 | 2.03 | 22000 |
KSTM | 2019-02-06 | 2.29 | 2.48 | 2.00 | 2.33 | 11000 |
KSTM | 2019-02-01 | 1.95 | 2.17 | 1.75 | 2.14 | 92000 |
KSTM | 2019-01-31 | 1.85 | 1.94 | 1.83 | 1.89 | 2500 |
KSTM | 2019-01-30 | 2.04 | 2.04 | 2.03 | 2.04 | 1500 |
KSTM | 2019-01-29 | 2.24 | 2.24 | 1.89 | 2.00 | 7000 |
KSTM | 2019-01-28 | 1.80 | 2.20 | 1.65 | 2.00 | 22500 |
KSTM | 2019-01-25 | 2.28 | 2.28 | 2.15 | 2.15 | 1000 |
KSTM | 2019-01-24 | 1.70 | 2.25 | 1.64 | 1.87 | 83500 |
KSTM | 2019-01-23 | 2.00 | 2.00 | 2.00 | 2.00 | 1000 |
KSTM | 2019-01-21 | 0.00 | 2.23 | 2.23 | 2.23 | 500 |
KSTM | 2019-01-16 | 1.91 | 2.23 | 1.91 | 2.23 | 1000 |
KSTM | 2019-01-14 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
KSTM | 2019-01-11 | 1.90 | 2.89 | 1.90 | 2.16 | 4000 |
KSTM | 2019-01-10 | 1.89 | 2.28 | 1.89 | 2.28 | 2500 |
KSTM | 2019-01-09 | 2.19 | 2.19 | 2.19 | 2.19 | 500 |
KSTM | 2019-01-08 | 1.91 | 2.25 | 1.91 | 2.25 | 1500 |
KSTM | 2019-01-04 | 2.04 | 2.29 | 1.71 | 2.02 | 9000 |
KSTM | 2019-01-03 | 2.34 | 2.40 | 2.34 | 2.40 | 1000 |
KSTM | 2019-01-02 | 2.00 | 2.20 | 1.99 | 2.15 | 3000 |
KSTM | 2019-01-01 | 2.18 | 2.18 | 2.18 | 2.18 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00