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
2022-12-30 47.53 48.29 44.58 48.02 0.2M
2022-12-29 47.10 48.79 46.04 48.01 0.1M
2022-12-28 44.56 47.45 43.97 46.68 0.2M
2022-12-27 46.79 47.00 44.12 44.51 0.1M
2022-12-23 48.27 48.27 46.19 46.69 0.1M
2022-12-22 48.56 49.31 47.22 48.66 0.1M
2022-12-21 48.85 50.05 47.67 49.12 0.1M
2022-12-20 46.46 48.57 46.46 48.30 0.1M
2022-12-19 48.76 48.76 46.62 46.94 0.1M
2022-12-16 49.21 50.11 48.63 49.05 0.4M
2022-12-15 49.67 50.36 48.87 49.68 0.2M
2022-12-14 51.39 52.78 49.17 50.24 0.3M
2022-12-13 50.14 52.67 48.46 51.77 0.5M
2022-12-12 49.44 50.08 46.97 47.32 0.2M
2022-12-09 50.31 50.74 49.00 49.71 0.1M
2022-12-08 49.19 50.55 49.19 50.40 0.1M
2022-12-07 49.33 49.83 47.98 49.06 0.2M
2022-12-06 49.69 50.44 48.60 49.43 0.1M
2022-12-05 51.00 51.51 48.93 50.00 0.2M
2022-12-02 49.45 51.77 47.88 51.19 0.2M
2022-12-01 50.26 50.34 48.45 50.09 0.2M
2022-11-30 47.91 50.07 47.91 49.84 0.2M
2022-11-29 47.79 48.78 43.23 47.57 0.1M
2022-11-28 48.29 50.22 47.54 47.82 0.2M
2022-11-25 48.50 49.26 48.47 48.71 0.1M
2022-11-23 48.33 49.56 48.10 48.74 0.2M
2022-11-22 46.80 49.01 46.15 48.61 0.2M
2022-11-21 46.29 46.94 45.47 46.39 0.1M
2022-11-18 45.50 46.67 43.95 46.29 0.1M
2022-11-17 43.38 44.88 42.52 44.50 0.2M
2022-11-16 44.44 46.02 42.94 43.84 0.3M
2022-11-15 44.66 45.49 44.00 44.76 0.2M
2022-11-14 45.75 45.75 43.67 44.18 0.2M
2022-11-11 47.55 49.36 45.58 46.08 0.2M
2022-11-10 44.61 48.03 43.82 47.79 0.3M
2022-11-09 44.88 44.88 42.35 42.47 0.3M
2022-11-08 46.64 47.65 43.34 45.05 0.3M
2022-11-07 48.90 49.17 45.71 46.35 0.3M
2022-11-04 51.61 51.61 47.49 48.64 0.2M
2022-11-03 49.05 50.87 48.09 50.46 0.2M
2022-11-02 50.26 52.41 49.39 49.62 0.2M
2022-11-01 50.65 51.57 49.78 50.69 0.1M
2022-10-31 50.28 51.56 50.01 50.34 0.1M
2022-10-28 48.04 51.20 46.66 50.81 0.3M
2022-10-27 47.22 48.38 46.76 47.95 0.2M
2022-10-26 45.15 46.86 45.15 46.80 0.2M
2022-10-25 43.74 45.74 43.22 45.35 0.3M
2022-10-24 44.89 45.00 42.91 43.69 0.1M
2022-10-21 44.31 45.26 43.58 44.96 0.2M
2022-10-20 43.90 45.54 43.59 43.91 0.1M
2022-10-19 45.50 46.16 43.58 43.86 0.2M
2022-10-18 48.00 48.00 45.14 45.67 0.2M
2022-10-17 44.43 46.54 43.33 46.25 0.2M
2022-10-14 46.16 47.06 43.26 43.93 0.6M
2022-10-13 43.68 46.24 43.36 45.88 0.3M
2022-10-12 42.15 46.68 42.05 45.03 0.8M
2022-10-11 42.13 43.66 41.25 42.34 0.5M
2022-10-10 40.66 43.58 40.66 42.29 0.8M
2022-10-07 39.73 40.50 39.50 39.87 0.2M
2022-10-06 40.06 41.27 39.73 40.57 0.2M
2022-10-05 40.06 40.59 38.82 40.04 0.2M
2022-10-04 40.16 40.92 39.57 40.60 0.2M
2022-10-03 38.43 39.58 37.40 39.45 0.3M
2022-09-30 36.20 38.91 35.68 37.62 0.2M
2022-09-29 36.25 36.94 35.31 36.31 0.2M
2022-09-28 35.72 37.28 35.46 36.65 0.2M
2022-09-27 35.35 36.00 34.61 35.33 0.2M
2022-09-26 34.98 35.80 34.26 34.70 0.1M
2022-09-23 34.66 35.20 33.69 35.04 0.1M
2022-09-22 35.29 35.73 34.41 35.08 0.2M
2022-09-21 37.07 37.34 35.40 35.51 0.1M
2022-09-20 36.88 37.90 35.44 36.87 0.1M
2022-09-19 36.16 37.83 36.12 37.15 0.2M
2022-09-16 38.82 39.21 36.54 36.76 0.4M
2022-09-15 39.77 41.00 38.68 39.70 0.2M
2022-09-14 39.40 42.15 38.73 39.85 0.4M
2022-09-13 39.33 40.00 38.84 39.40 0.2M
2022-09-12 40.20 41.14 39.15 39.84 0.2M
2022-09-09 38.71 39.71 37.73 38.97 0.2M
2022-09-08 37.17 39.97 36.99 38.47 0.2M
2022-09-07 35.80 38.24 35.59 37.83 0.2M
2022-09-06 36.14 37.27 35.17 36.05 0.2M
2022-09-02 36.88 38.65 34.99 36.02 0.2M
2022-09-01 35.15 36.79 33.59 36.63 0.1M
2022-08-31 35.89 37.51 34.83 35.37 0.1M
2022-08-30 36.81 37.80 33.11 35.38 0.2M
2022-08-29 35.81 37.84 35.81 36.65 0.1M
2022-08-26 39.80 39.80 36.03 36.35 0.2M
2022-08-25 39.52 39.96 37.60 39.54 0.1M
2022-08-24 37.16 39.45 36.34 39.09 0.1M
2022-08-23 36.10 38.05 35.70 37.17 0.1M
2022-08-22 35.75 36.42 34.70 35.96 0.2M
2022-08-19 37.05 37.43 35.84 36.27 0.1M
2022-08-18 37.83 38.48 36.85 37.88 0.2M
2022-08-17 39.22 39.81 37.63 37.79 0.2M
2022-08-16 39.94 40.61 38.90 39.87 0.2M
2022-08-15 38.86 40.55 37.50 40.12 0.1M
2022-08-12 38.19 39.70 37.78 39.43 0.1M
2022-08-11 39.66 40.33 37.32 37.75 0.4M
2022-08-10 38.00 40.00 37.42 39.69 0.2M
2022-08-09 35.89 37.84 35.08 36.97 0.4M
2022-08-08 37.53 39.48 35.31 36.62 0.2M
2022-08-05 32.18 38.91 32.18 37.35 0.2M
2022-08-04 33.17 33.75 31.85 33.12 0.3M
2022-08-03 31.91 34.66 31.60 32.56 0.2M
2022-08-02 29.37 31.57 29.33 31.04 0.2M
2022-08-01 31.97 32.44 29.58 29.80 0.3M
2022-07-29 33.03 33.03 30.11 32.08 0.2M
2022-07-28 34.00 34.00 32.50 33.39 0.1M
2022-07-27 32.14 34.31 31.40 33.84 0.2M
2022-07-26 29.92 32.80 28.00 31.79 0.3M
2022-07-25 28.82 30.38 27.66 28.53 0.1M
2022-07-22 30.27 30.60 28.33 28.56 0.1M
2022-07-21 30.55 31.54 29.36 30.15 0.4M
2022-07-20 28.82 32.62 28.82 30.65 0.6M
2022-07-19 28.08 30.12 27.82 28.94 0.1M
2022-07-18 30.87 31.33 27.57 27.80 0.1M
2022-07-15 30.34 30.61 28.91 30.57 0.2M
2022-07-14 29.56 29.95 28.92 29.72 0.1M
2022-07-13 28.34 30.00 28.34 29.90 0.1M
2022-07-12 28.11 29.25 26.34 28.94 0.1M
2022-07-11 29.00 29.00 27.58 28.01 0.2M
2022-07-08 29.16 29.55 28.73 29.02 0.1M
2022-07-07 28.54 30.22 28.54 29.39 0.2M
2022-07-06 29.01 30.05 28.43 28.50 0.2M
2022-07-05 27.79 29.02 27.53 28.86 0.2M
2022-07-01 27.51 28.36 27.15 28.09 0.3M
2022-06-30 26.59 28.04 26.11 27.63 0.3M
2022-06-29 26.15 27.56 25.69 27.18 0.3M
2022-06-28 27.28 27.50 25.30 26.03 0.3M
2022-06-27 28.64 28.73 27.16 27.37 0.2M
2022-06-24 27.13 28.64 26.70 28.56 0.6M
2022-06-23 26.98 27.45 24.38 26.77 0.5M
2022-06-22 27.32 28.33 26.31 26.44 0.4M
2022-06-21 28.08 29.34 27.59 27.75 0.3M
2022-06-17 28.11 29.50 27.27 27.48 0.6M
2022-06-16 27.05 28.71 27.05 28.63 0.1M
2022-06-15 27.60 29.38 27.45 28.25 0.2M
2022-06-14 27.84 28.44 26.73 27.34 0.2M
2022-06-13 28.05 28.77 27.13 27.57 0.3M
2022-06-10 30.20 30.75 27.78 29.07 0.3M
2022-06-09 31.52 32.31 30.75 30.84 0.1M
2022-06-08 32.10 33.17 31.40 32.12 0.2M
2022-06-07 32.07 33.19 32.07 32.40 0.3M
2022-06-06 35.48 35.48 31.97 32.33 0.2M
2022-06-03 33.54 36.30 33.54 34.58 0.3M
2022-06-02 32.95 34.31 32.76 33.74 0.3M
2022-06-01 34.17 35.00 31.82 32.95 0.4M
2022-05-31 35.09 35.43 32.98 33.80 0.3M
2022-05-27 33.68 35.61 32.67 35.15 0.2M
2022-05-26 34.03 34.95 32.75 33.42 0.2M
2022-05-25 35.05 35.54 33.65 33.96 0.1M
2022-05-24 35.41 35.64 32.93 35.06 0.2M
2022-05-23 37.64 37.77 36.12 36.37 0.1M
2022-05-20 36.94 38.25 35.52 36.87 0.2M
2022-05-19 38.49 39.42 35.89 36.13 0.2M
2022-05-18 44.26 44.31 35.33 38.50 1.0M
2022-05-17 45.47 46.45 45.26 46.14 0.1M
2022-05-16 43.52 45.82 42.98 44.07 0.1M
2022-05-13 43.16 44.94 43.16 43.99 0.1M
2022-05-12 41.33 44.70 41.03 41.49 0.2M
2022-05-11 45.46 45.46 40.88 41.98 0.4M
2022-05-10 46.11 47.71 44.47 45.99 0.2M
2022-05-09 46.84 47.79 43.00 43.52 0.2M
2022-05-06 49.31 49.85 46.77 47.60 0.1M
2022-05-05 52.03 53.28 48.88 50.49 0.2M
2022-05-04 54.56 55.57 49.18 54.42 0.2M
2022-05-03 55.53 55.77 53.20 54.31 0.2M
2022-05-02 52.58 56.14 52.39 55.56 0.2M
2022-04-29 53.29 55.66 52.60 53.01 0.1M
2022-04-28 53.58 54.50 50.26 53.63 0.1M
2022-04-27 52.68 53.61 50.91 52.44 0.1M
2022-04-26 58.44 59.22 52.76 53.00 0.1M
2022-04-25 58.50 61.10 57.00 58.71 0.1M
2022-04-22 59.06 60.83 58.74 59.00 0.1M
2022-04-21 63.58 64.30 58.99 59.33 0.1M
2022-04-20 63.71 64.29 61.31 62.49 0.1M
2022-04-19 61.90 64.65 61.00 63.28 0.1M
2022-04-18 64.81 64.81 61.23 61.98 0.1M
2022-04-14 65.71 65.71 63.67 64.63 0.1M
2022-04-13 63.72 66.58 63.72 65.67 0.1M
2022-04-12 63.96 65.43 61.96 62.72 0.1M
2022-04-11 64.02 64.87 61.00 62.39 0.2M
2022-04-08 67.37 67.37 64.42 65.05 0.1M
2022-04-07 66.99 68.29 65.99 67.04 0.1M
2022-04-06 62.96 68.04 61.48 66.35 0.2M
2022-04-05 63.06 65.00 62.24 63.27 0.2M
2022-04-04 59.71 64.12 59.69 63.05 0.2M
2022-04-01 54.34 59.54 54.34 59.45 0.2M
2022-03-31 54.21 55.52 53.50 54.38 0.1M
2022-03-30 54.55 55.86 53.45 53.66 0.1M
2022-03-29 53.43 56.55 53.43 55.09 0.1M
2022-03-28 50.75 52.69 50.24 52.51 0.1M
2022-03-25 53.99 53.99 50.33 51.10 0.1M
2022-03-24 54.01 54.11 52.42 53.98 0.1M
2022-03-23 52.91 55.59 52.73 53.20 0.1M
2022-03-22 51.58 54.02 51.17 53.86 0.1M
2022-03-21 54.62 54.75 50.51 50.85 0.1M
2022-03-18 54.24 56.09 53.78 54.77 0.4M
2022-03-17 53.53 54.51 52.96 54.40 0.1M
2022-03-16 51.74 53.81 50.52 53.71 0.2M
2022-03-15 48.81 51.17 48.03 50.85 0.1M
2022-03-14 51.39 51.73 47.77 48.33 0.1M
2022-03-11 55.13 55.90 51.40 51.75 0.1M
2022-03-10 53.14 55.35 52.60 54.42 0.2M
2022-03-09 51.27 55.27 51.27 53.96 0.1M
2022-03-08 50.54 52.07 48.27 50.08 0.1M
2022-03-07 49.07 50.65 48.14 50.08 0.1M
2022-03-04 49.39 50.35 48.67 49.10 0.1M
2022-03-03 52.55 53.53 48.40 49.84 0.1M
2022-03-02 54.43 54.66 51.64 51.98 0.1M
2022-03-01 53.41 55.93 53.23 53.53 0.1M
2022-02-28 52.74 55.32 51.62 53.70 0.1M
2022-02-25 52.15 54.45 51.94 53.29 0.1M
2022-02-24 45.61 51.49 45.28 51.47 0.2M
2022-02-23 52.66 52.66 46.61 46.90 0.2M
2022-02-22 51.85 53.40 51.77 51.88 0.1M
2022-02-18 51.83 53.06 50.88 52.09 0.1M
2022-02-17 54.26 55.48 51.91 52.06 0.1M
2022-02-16 54.54 55.74 53.38 54.82 0.0M
2022-02-15 53.20 55.46 52.27 55.25 0.1M
2022-02-14 52.19 52.77 50.98 51.97 0.1M
2022-02-11 52.74 53.49 50.86 51.49 0.1M
2022-02-10 52.72 55.79 51.70 52.54 0.1M
2022-02-09 52.69 54.93 51.62 54.16 0.1M
2022-02-08 50.84 52.10 50.18 51.70 0.1M
2022-02-07 47.60 52.03 47.60 51.35 0.1M
2022-02-04 43.50 47.98 42.32 47.65 0.2M
2022-02-03 45.70 46.98 43.10 43.42 0.1M
2022-02-02 49.45 49.79 45.98 46.81 0.1M
2022-02-01 46.40 49.51 45.16 49.34 0.1M
2022-01-31 41.62 46.63 41.15 46.37 0.1M
2022-01-28 42.12 43.90 39.75 42.12 0.2M
2022-01-27 47.34 49.46 41.84 42.33 0.1M
2022-01-26 48.51 50.16 45.60 46.38 0.1M
2022-01-25 47.06 49.09 43.93 47.30 0.1M
2022-01-24 45.41 48.21 43.00 47.99 0.4M
2022-01-21 46.51 48.68 46.17 46.30 0.1M
2022-01-20 48.55 50.99 47.02 47.23 0.1M
2022-01-19 48.23 51.01 47.81 47.92 0.1M
2022-01-18 50.87 51.36 48.02 48.30 0.1M
2022-01-14 49.08 51.95 48.56 51.78 0.1M
2022-01-13 53.09 53.18 49.56 49.95 0.1M
2022-01-12 55.12 56.35 52.88 53.06 0.1M
2022-01-11 51.90 54.96 50.49 54.60 0.1M
2022-01-10 52.12 52.86 49.43 51.76 0.1M
2022-01-07 54.67 56.28 52.47 52.80 0.1M
2022-01-06 56.19 58.06 52.70 54.68 0.1M
2022-01-05 58.20 60.42 56.12 56.34 0.1M
2022-01-04 59.36 59.44 54.65 58.68 0.2M
2022-01-03 58.61 59.68 56.30 59.36 0.2M