Keros

KROS
🏛️ usa →
15.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.48 59.89 56.48 58.51 0.1M
2021-12-30 55.66 58.27 55.66 56.30 0.1M
2021-12-29 56.70 57.32 55.00 55.78 0.3M
2021-12-28 58.44 59.28 56.67 56.67 0.0M
2021-12-27 58.67 59.15 57.33 58.69 0.1M
2021-12-23 56.44 59.72 54.15 58.83 0.4M
2021-12-22 54.67 58.03 52.92 55.93 0.1M
2021-12-21 53.58 55.79 52.76 54.56 0.1M
2021-12-20 50.41 53.14 48.66 52.93 0.1M
2021-12-17 48.36 53.49 47.81 51.16 0.4M
2021-12-16 52.67 52.88 48.23 48.78 0.2M
2021-12-15 47.41 52.36 46.42 52.25 0.2M
2021-12-14 47.74 48.23 45.87 48.09 0.2M
2021-12-13 53.64 53.80 45.96 49.05 0.6M
2021-12-10 53.88 55.90 53.13 53.82 0.1M
2021-12-09 55.36 56.73 52.94 53.63 0.1M
2021-12-08 54.88 56.81 53.40 55.35 0.2M
2021-12-07 54.72 58.17 53.87 53.96 0.3M
2021-12-06 54.34 55.02 50.95 54.25 0.2M
2021-12-03 54.27 56.25 53.09 54.16 0.2M
2021-12-02 52.57 54.75 51.58 54.24 0.2M
2021-12-01 57.02 57.21 53.04 53.05 0.2M
2021-11-30 54.65 56.54 52.81 55.79 0.1M
2021-11-29 57.27 58.63 54.54 54.89 0.1M
2021-11-26 56.81 59.00 55.39 56.10 0.1M
2021-11-24 57.70 59.42 56.28 58.55 0.1M
2021-11-23 59.33 61.51 56.56 58.23 0.1M
2021-11-22 59.33 61.83 58.44 59.66 0.1M
2021-11-19 60.58 61.62 58.74 59.84 0.1M
2021-11-18 60.87 63.22 59.23 61.62 0.3M
2021-11-17 62.57 63.47 60.17 60.56 0.1M
2021-11-16 61.13 63.23 61.04 62.89 0.1M
2021-11-15 61.99 62.31 59.50 61.54 0.1M
2021-11-12 59.04 61.94 58.70 61.87 0.2M
2021-11-11 59.64 60.89 56.83 59.32 0.1M
2021-11-10 59.21 60.59 57.72 59.41 0.2M
2021-11-09 56.41 59.48 54.01 59.46 0.2M
2021-11-08 55.17 56.55 53.35 56.24 0.3M
2021-11-05 54.06 57.05 51.54 55.71 0.3M
2021-11-04 41.01 55.54 40.87 53.08 0.5M
2021-11-03 42.53 42.99 41.13 41.57 0.2M
2021-11-02 42.67 44.18 41.47 42.37 0.1M
2021-11-01 41.72 42.99 40.40 42.82 0.1M
2021-10-29 41.79 42.13 40.47 41.72 0.2M
2021-10-28 40.16 42.81 40.13 42.22 0.1M
2021-10-27 39.40 40.42 38.60 40.08 0.1M
2021-10-26 40.33 40.49 39.69 39.78 0.1M
2021-10-25 38.93 40.72 38.93 40.38 0.1M
2021-10-22 37.94 38.98 37.27 38.82 0.1M
2021-10-21 38.06 39.12 37.88 38.25 0.0M
2021-10-20 37.90 38.65 37.14 38.14 0.1M
2021-10-19 37.73 38.97 37.65 38.10 0.1M
2021-10-18 38.46 38.50 37.00 37.84 0.1M
2021-10-15 40.60 40.60 38.38 38.99 0.1M
2021-10-14 38.80 40.88 38.80 39.82 0.1M
2021-10-13 38.66 38.95 37.50 38.21 0.1M
2021-10-12 38.52 39.41 38.03 38.75 0.1M
2021-10-11 37.09 38.82 37.00 38.69 0.1M
2021-10-08 37.17 37.73 36.16 36.95 0.1M
2021-10-07 37.32 38.42 36.13 37.22 0.1M
2021-10-06 39.16 39.98 36.86 37.05 0.2M
2021-10-05 39.73 41.02 39.30 39.83 0.2M
2021-10-04 39.87 40.39 39.01 39.34 0.2M
2021-10-01 39.91 40.73 38.53 39.91 0.2M
2021-09-30 41.29 41.80 38.37 39.56 0.4M
2021-09-29 40.05 42.93 39.85 41.11 0.2M
2021-09-28 41.67 42.36 38.46 41.05 0.6M
2021-09-27 35.85 44.87 35.45 43.71 2.4M
2021-09-24 30.38 34.00 30.01 33.00 0.5M
2021-09-23 30.76 31.07 30.32 30.79 0.1M
2021-09-22 30.25 31.34 30.06 30.80 0.1M
2021-09-21 29.69 30.69 28.50 30.25 0.4M
2021-09-20 30.26 30.37 28.70 29.27 0.1M
2021-09-17 31.32 31.66 30.22 30.73 0.3M
2021-09-16 31.00 31.89 30.42 31.13 0.1M
2021-09-15 31.82 32.78 30.82 31.19 0.0M
2021-09-14 31.01 32.62 31.01 31.74 0.1M
2021-09-13 32.00 32.21 30.54 30.92 0.2M
2021-09-10 32.29 32.29 31.44 31.49 0.1M
2021-09-09 31.95 33.25 31.08 31.99 0.1M
2021-09-08 33.19 33.19 31.53 32.08 0.3M
2021-09-07 32.82 34.69 31.96 33.05 0.2M
2021-09-03 33.41 33.62 32.02 32.83 0.1M
2021-09-02 34.09 34.39 33.05 33.67 0.1M
2021-09-01 33.99 34.46 33.17 33.77 0.1M
2021-08-31 34.21 34.80 32.86 33.64 0.1M
2021-08-30 34.93 35.26 33.90 34.06 0.1M
2021-08-27 33.26 35.30 32.92 34.97 0.1M
2021-08-26 33.37 34.26 32.73 32.94 0.0M
2021-08-25 33.76 34.77 33.27 33.52 0.0M
2021-08-24 33.34 34.20 31.92 33.19 0.0M
2021-08-23 32.19 33.60 30.93 33.42 0.1M
2021-08-20 30.28 32.59 30.28 31.91 0.1M
2021-08-19 31.48 32.50 30.29 30.52 0.1M
2021-08-18 32.96 33.03 31.13 32.05 0.1M
2021-08-17 32.35 34.07 31.32 31.96 0.1M
2021-08-16 34.24 34.60 32.22 32.85 0.1M
2021-08-13 34.65 35.74 34.54 34.58 0.1M
2021-08-12 34.62 35.26 34.17 34.61 0.1M
2021-08-11 34.97 35.35 33.89 34.68 0.1M
2021-08-10 35.18 35.18 33.99 34.98 0.1M
2021-08-09 36.35 36.58 34.66 34.76 0.0M
2021-08-06 35.23 36.47 34.56 35.96 0.1M
2021-08-05 34.20 35.05 33.83 34.97 0.1M
2021-08-04 34.45 35.77 33.27 34.10 0.1M
2021-08-03 35.90 35.90 34.03 34.78 0.1M
2021-08-02 36.80 38.71 35.74 36.04 0.1M
2021-07-30 36.92 38.23 36.58 36.80 0.1M
2021-07-29 37.76 39.35 36.64 37.31 0.1M
2021-07-28 36.80 38.32 36.54 37.68 0.1M
2021-07-27 37.55 38.02 35.95 36.60 0.1M
2021-07-26 37.75 38.84 36.92 38.06 0.1M
2021-07-23 37.92 39.20 36.22 37.75 0.1M
2021-07-22 39.86 40.22 37.68 37.90 0.1M
2021-07-21 40.54 40.91 40.00 40.25 0.1M
2021-07-20 39.84 41.41 39.18 40.75 0.2M
2021-07-19 39.32 40.31 39.07 39.56 0.1M
2021-07-16 40.15 41.57 39.80 39.98 0.1M
2021-07-15 39.52 39.77 38.61 39.57 0.1M
2021-07-14 39.76 41.03 38.78 39.40 0.1M
2021-07-13 41.93 42.10 39.44 39.76 0.1M
2021-07-12 41.65 42.84 40.50 41.94 0.1M
2021-07-09 41.19 42.38 41.00 41.94 0.0M
2021-07-08 39.59 41.55 39.00 40.96 0.1M
2021-07-07 40.00 41.02 38.38 40.30 0.1M
2021-07-06 41.29 42.01 40.13 40.28 0.1M
2021-07-02 41.69 42.04 40.53 40.99 0.1M
2021-07-01 42.75 42.75 40.77 41.22 0.2M
2021-06-30 42.52 43.55 41.90 42.47 0.1M
2021-06-29 43.55 43.64 41.88 42.40 0.1M
2021-06-28 45.41 45.65 43.08 43.50 0.1M
2021-06-25 44.19 45.99 44.19 44.89 0.5M
2021-06-24 45.05 45.98 42.76 43.97 0.2M
2021-06-23 44.36 46.94 42.01 44.57 0.7M
2021-06-22 53.18 53.36 51.65 52.58 0.1M
2021-06-21 53.80 55.29 52.33 53.42 0.1M
2021-06-18 51.64 55.19 50.48 53.78 0.4M
2021-06-17 53.29 53.29 50.53 52.55 0.1M
2021-06-16 51.76 53.61 50.83 53.00 0.1M
2021-06-15 53.05 53.08 50.43 52.32 0.1M
2021-06-14 51.92 54.11 51.82 52.89 0.1M
2021-06-11 52.21 52.60 49.90 51.22 0.1M
2021-06-10 51.63 53.93 51.01 52.53 0.1M
2021-06-09 51.28 53.38 50.85 51.43 0.1M
2021-06-08 50.63 51.74 49.50 51.50 0.1M
2021-06-07 47.44 52.08 45.83 50.58 0.2M
2021-06-04 48.14 48.63 46.90 47.08 0.1M
2021-06-03 47.87 51.31 47.00 48.04 0.1M
2021-06-02 51.53 52.46 48.02 48.54 0.1M
2021-06-01 54.62 55.23 51.39 51.48 0.1M
2021-05-28 53.02 56.72 51.02 54.56 0.1M
2021-05-27 54.72 55.40 51.72 52.86 0.1M
2021-05-26 50.88 54.00 50.49 53.86 0.1M
2021-05-25 50.62 51.39 48.78 50.58 0.1M
2021-05-24 50.33 51.48 49.72 50.47 0.1M
2021-05-21 50.92 51.68 48.30 49.80 0.1M
2021-05-20 48.55 50.90 47.34 50.06 0.1M
2021-05-19 44.58 50.06 44.58 48.98 0.2M
2021-05-18 50.72 51.16 48.66 49.33 0.1M
2021-05-17 49.04 51.05 48.83 50.92 0.1M
2021-05-14 46.22 50.00 43.98 48.87 0.2M
2021-05-13 49.06 50.42 44.71 46.32 0.3M
2021-05-12 49.78 51.75 48.47 48.54 0.2M
2021-05-11 48.07 52.43 48.07 50.63 0.2M
2021-05-10 52.88 52.88 48.82 49.52 0.2M
2021-05-07 55.20 57.92 52.53 53.11 0.1M
2021-05-06 54.24 55.56 52.22 54.35 0.1M
2021-05-05 55.01 55.92 53.56 54.40 0.1M
2021-05-04 54.83 58.41 52.45 54.44 0.2M
2021-05-03 59.59 60.05 55.33 56.71 0.4M
2021-04-30 66.07 67.80 57.14 58.80 0.7M
2021-04-29 68.71 71.74 65.91 70.11 0.1M
2021-04-28 64.72 68.98 62.31 67.86 0.1M
2021-04-27 64.32 65.55 61.87 65.40 0.1M
2021-04-26 62.17 64.91 61.00 63.85 0.0M
2021-04-23 63.54 64.29 61.44 61.56 0.1M
2021-04-22 64.16 65.16 60.66 63.02 0.1M
2021-04-21 61.46 64.07 59.48 63.99 0.1M
2021-04-20 57.66 61.52 57.20 61.25 0.1M
2021-04-19 56.55 58.91 55.19 57.70 0.1M
2021-04-16 64.29 64.50 55.56 56.67 0.1M
2021-04-15 61.57 64.71 60.97 63.46 0.1M
2021-04-14 64.53 67.41 60.51 61.47 0.5M
2021-04-13 58.72 64.40 58.66 64.05 0.1M
2021-04-12 60.14 63.99 58.23 58.69 0.2M
2021-04-09 62.33 62.73 59.49 60.16 0.2M
2021-04-08 61.43 64.92 61.09 62.76 0.1M
2021-04-07 59.03 61.69 59.00 61.01 0.1M
2021-04-06 59.94 60.64 57.74 58.91 0.2M
2021-04-05 59.49 60.97 57.88 60.40 0.1M
2021-04-01 61.89 64.88 57.66 58.76 0.2M
2021-03-31 57.78 62.32 57.78 61.55 0.1M
2021-03-30 54.99 58.59 53.97 57.55 0.1M
2021-03-29 56.27 57.91 53.69 56.30 0.1M
2021-03-26 59.65 60.69 55.12 56.40 0.1M
2021-03-25 53.91 60.00 53.91 59.22 0.1M
2021-03-24 55.14 56.63 52.50 54.00 0.1M
2021-03-23 55.89 56.26 52.89 54.84 0.1M
2021-03-22 60.12 60.12 56.50 57.09 0.1M
2021-03-19 55.28 60.52 53.22 59.31 0.5M
2021-03-18 59.85 60.95 54.00 55.00 0.2M
2021-03-17 60.02 60.50 56.66 59.75 0.1M
2021-03-16 63.92 64.18 58.87 60.56 0.1M
2021-03-15 64.70 66.23 61.93 63.73 0.1M
2021-03-12 65.95 65.95 63.13 65.16 0.0M
2021-03-11 65.20 66.06 63.03 66.05 0.1M
2021-03-10 62.62 65.27 60.35 64.06 0.1M
2021-03-09 58.40 62.22 58.40 62.00 0.1M
2021-03-08 59.20 60.71 57.09 57.26 0.1M
2021-03-05 56.65 58.86 51.49 58.62 0.1M
2021-03-04 57.00 59.06 53.72 55.25 0.1M
2021-03-03 57.40 59.62 55.26 57.63 0.1M
2021-03-02 61.70 63.14 57.45 57.55 0.1M
2021-03-01 67.60 67.60 60.53 61.70 0.1M
2021-02-26 65.55 65.93 60.00 65.47 0.1M
2021-02-25 66.15 67.71 63.68 64.70 0.1M
2021-02-24 63.06 67.49 62.55 66.58 0.1M
2021-02-23 63.42 68.00 61.26 63.15 0.1M
2021-02-22 65.85 68.65 62.65 64.96 0.1M
2021-02-19 64.51 69.47 64.30 66.64 0.1M
2021-02-18 61.54 65.67 59.61 64.00 0.1M
2021-02-17 59.96 64.21 58.54 62.45 0.1M
2021-02-16 60.42 61.58 58.00 60.55 0.1M
2021-02-12 63.85 64.58 59.71 60.09 0.1M
2021-02-11 68.05 68.45 62.27 64.15 0.1M
2021-02-10 70.74 72.88 67.24 67.59 0.1M
2021-02-09 71.66 75.99 68.99 70.15 0.1M
2021-02-08 66.44 71.48 65.72 70.99 0.2M
2021-02-05 63.55 65.84 62.42 65.48 0.1M
2021-02-04 57.78 63.88 57.78 63.31 0.1M
2021-02-03 58.92 61.70 56.29 57.48 0.1M
2021-02-02 58.29 58.82 56.84 58.82 0.1M
2021-02-01 57.30 58.00 55.17 57.54 0.1M
2021-01-29 59.08 61.32 56.37 57.05 0.1M
2021-01-28 61.05 63.98 58.24 59.20 0.1M
2021-01-27 65.23 67.00 60.24 60.77 0.1M
2021-01-26 69.99 70.55 65.96 66.57 0.1M
2021-01-25 67.50 70.81 65.35 69.42 0.2M
2021-01-22 64.21 67.58 63.73 67.15 0.2M
2021-01-21 67.70 68.91 64.15 64.29 0.1M
2021-01-20 68.83 69.25 66.64 67.20 0.1M
2021-01-19 71.77 72.00 68.07 68.39 0.1M
2021-01-15 75.02 75.02 71.29 71.59 0.1M
2021-01-14 73.97 75.33 73.21 75.28 0.2M
2021-01-13 71.50 74.32 70.63 73.01 0.1M
2021-01-12 71.00 73.14 69.51 71.37 0.1M
2021-01-11 69.98 73.65 68.68 70.49 0.1M
2021-01-08 72.79 74.41 69.11 70.93 0.1M
2021-01-07 68.22 71.40 68.20 70.86 0.4M
2021-01-06 69.40 69.53 66.54 68.06 0.2M
2021-01-05 70.08 70.78 68.13 68.80 0.1M
2021-01-04 71.09 71.75 68.37 69.58 0.1M