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
2025-09-30 15.89 16.08 15.75 15.82 0.5M
2025-09-29 16.11 16.30 15.67 15.95 0.3M
2025-09-26 15.87 16.11 15.71 16.05 0.4M
2025-09-25 15.67 15.88 15.55 15.80 0.2M
2025-09-24 15.74 15.86 15.56 15.75 0.2M
2025-09-23 15.81 15.99 15.65 15.69 0.2M
2025-09-22 15.63 16.08 15.50 15.90 0.3M
2025-09-19 16.04 16.04 15.42 15.56 0.6M
2025-09-18 15.87 16.04 15.83 16.04 0.2M
2025-09-17 15.89 16.11 15.54 15.62 0.2M
2025-09-16 15.53 16.00 15.52 15.80 0.5M
2025-09-15 15.54 15.76 15.34 15.55 0.3M
2025-09-12 15.71 15.84 15.51 15.66 0.2M
2025-09-11 15.67 15.85 15.62 15.76 0.2M
2025-09-10 15.75 15.75 15.23 15.65 0.3M
2025-09-09 15.48 15.73 15.32 15.71 0.2M
2025-09-08 15.59 15.65 15.25 15.47 0.3M
2025-09-05 15.61 16.00 15.48 15.59 0.5M
2025-09-04 15.73 15.73 15.38 15.55 0.2M
2025-09-03 15.71 16.04 15.60 15.76 0.5M
2025-09-02 15.32 16.07 15.22 15.72 0.5M
2025-08-29 15.33 15.38 14.98 15.21 0.6M
2025-08-28 15.48 15.56 15.22 15.25 0.2M
2025-08-27 14.89 15.83 14.82 15.52 0.5M
2025-08-26 14.76 15.09 14.57 14.91 0.6M
2025-08-25 15.57 15.69 14.72 14.76 0.3M
2025-08-22 15.41 15.81 15.15 15.56 0.7M
2025-08-21 14.14 15.23 14.11 15.17 1.0M
2025-08-20 14.49 15.39 14.04 14.23 0.8M
2025-08-19 14.47 14.66 14.26 14.49 0.5M
2025-08-18 14.51 14.66 14.38 14.52 0.3M
2025-08-15 14.42 14.53 14.13 14.48 0.4M
2025-08-14 13.78 14.67 13.78 14.42 0.5M
2025-08-13 13.84 13.98 13.80 13.96 0.4M
2025-08-12 13.49 13.76 13.44 13.71 0.3M
2025-08-11 13.67 13.75 13.28 13.35 0.5M
2025-08-08 13.32 13.75 13.19 13.73 0.7M
2025-08-07 13.99 14.26 13.13 13.36 0.7M
2025-08-06 14.26 14.42 14.09 14.41 0.4M
2025-08-05 14.64 14.68 14.37 14.39 0.5M
2025-08-04 14.34 14.75 14.23 14.62 0.2M
2025-08-01 14.31 14.50 14.25 14.32 0.3M
2025-07-31 14.39 14.48 14.25 14.32 0.4M
2025-07-30 14.66 14.81 14.35 14.47 0.4M
2025-07-29 14.56 14.60 14.42 14.48 0.3M
2025-07-28 14.51 14.66 14.45 14.51 0.3M
2025-07-25 14.33 14.72 14.18 14.46 0.3M
2025-07-24 14.39 14.74 14.19 14.38 0.3M
2025-07-23 13.86 14.85 13.70 14.43 1.0M
2025-07-22 13.81 14.09 13.71 13.73 0.4M
2025-07-21 13.85 14.39 13.75 13.79 0.5M
2025-07-18 14.48 14.52 13.65 13.75 0.5M
2025-07-17 14.37 14.70 14.33 14.36 0.7M
2025-07-16 14.25 14.58 14.18 14.49 0.4M
2025-07-15 14.65 14.75 14.19 14.25 0.2M
2025-07-14 14.44 14.83 14.44 14.57 0.4M
2025-07-11 14.36 14.60 14.34 14.44 0.4M
2025-07-10 14.36 14.66 14.11 14.47 0.6M
2025-07-09 14.02 14.68 13.93 14.32 0.6M
2025-07-08 13.40 14.08 13.39 13.91 0.8M
2025-07-07 13.40 13.54 13.26 13.40 0.5M
2025-07-03 13.43 13.69 13.38 13.45 0.1M
2025-07-02 13.32 13.77 13.24 13.41 0.4M
2025-07-01 13.32 13.64 13.30 13.34 0.4M
2025-06-30 13.50 13.59 13.25 13.35 0.4M
2025-06-27 13.46 13.68 13.40 13.49 1.6M
2025-06-26 13.70 13.70 13.44 13.51 0.3M
2025-06-25 13.73 13.81 13.41 13.65 0.4M
2025-06-24 13.89 13.99 13.57 13.71 0.3M
2025-06-23 13.46 13.77 13.42 13.76 0.3M
2025-06-20 13.64 13.64 13.37 13.49 0.7M
2025-06-18 13.48 13.80 13.40 13.55 0.3M
2025-06-17 13.60 13.76 13.31 13.46 0.3M
2025-06-16 13.65 13.91 13.50 13.66 0.6M
2025-06-13 13.49 13.84 13.34 13.56 0.4M
2025-06-12 13.72 14.00 13.54 13.64 0.5M
2025-06-11 13.96 14.05 13.71 13.79 0.4M
2025-06-10 13.78 14.02 13.50 13.75 1.3M
2025-06-09 14.20 15.14 14.00 14.09 2.1M
2025-06-06 15.18 15.40 14.93 15.04 0.7M
2025-06-05 14.82 15.23 14.64 15.11 0.5M
2025-06-04 14.94 15.17 14.76 14.82 0.5M
2025-06-03 14.75 15.20 14.59 14.95 0.7M
2025-06-02 14.15 14.79 14.15 14.66 0.5M
2025-05-30 14.01 14.33 13.77 14.15 0.5M
2025-05-29 14.41 14.54 13.81 14.02 0.6M
2025-05-28 14.45 14.91 14.37 14.64 0.4M
2025-05-27 14.63 14.69 14.17 14.35 0.8M
2025-05-23 14.01 14.74 14.01 14.57 0.6M
2025-05-22 13.90 14.24 13.89 14.16 0.4M
2025-05-21 14.07 14.28 13.72 14.04 0.6M
2025-05-20 14.10 14.25 13.91 14.14 0.7M
2025-05-19 14.05 14.44 13.95 14.10 0.6M
2025-05-16 14.08 14.22 13.76 14.07 0.6M
2025-05-15 13.66 14.04 13.39 14.03 1.3M
2025-05-14 13.57 13.75 13.14 13.59 0.6M
2025-05-13 13.59 13.71 13.21 13.47 0.5M
2025-05-12 13.78 14.24 13.44 13.74 1.2M
2025-05-09 13.89 14.22 13.57 13.65 0.5M
2025-05-08 13.74 14.39 13.54 14.02 1.0M
2025-05-07 14.30 14.30 13.43 13.71 1.1M
2025-05-06 14.45 14.50 13.50 13.76 1.1M
2025-05-05 14.55 14.80 14.16 14.56 0.6M
2025-05-02 14.69 14.82 14.51 14.65 0.7M
2025-05-01 14.39 14.65 14.18 14.57 0.7M
2025-04-30 14.40 14.60 14.27 14.44 0.7M
2025-04-29 14.02 14.56 14.01 14.45 1.4M
2025-04-28 14.22 14.46 14.09 14.26 0.8M
2025-04-25 14.20 14.45 14.14 14.21 1.0M
2025-04-24 14.08 14.52 14.04 14.42 1.2M
2025-04-23 14.07 14.61 14.06 14.30 1.2M
2025-04-22 14.32 14.40 13.85 13.89 0.9M
2025-04-21 14.11 14.67 13.83 14.30 1.3M
2025-04-17 13.42 14.20 13.42 14.07 1.3M
2025-04-16 13.06 13.58 12.96 13.53 1.3M
2025-04-15 12.72 13.19 12.66 13.09 1.1M
2025-04-14 12.58 12.90 12.10 12.74 1.7M
2025-04-11 12.23 12.43 11.93 12.18 2.4M
2025-04-10 11.67 12.50 11.60 12.24 4.0M
2025-04-09 9.54 10.63 9.12 10.33 2.7M
2025-04-08 10.24 10.35 9.60 9.76 2.2M
2025-04-07 9.82 10.14 9.37 9.98 1.5M
2025-04-04 10.07 10.36 9.65 9.98 1.5M
2025-04-03 9.75 10.45 9.54 10.28 1.2M
2025-04-02 9.49 10.07 9.41 10.04 1.1M
2025-04-01 10.10 10.10 9.41 9.55 1.2M
2025-03-31 9.85 10.32 9.71 10.19 2.0M
2025-03-28 10.97 10.97 10.59 10.79 0.3M
2025-03-27 11.00 11.10 10.84 10.99 0.3M
2025-03-26 11.36 11.36 10.84 11.01 0.5M
2025-03-25 11.40 11.46 11.12 11.29 0.4M
2025-03-24 11.30 11.63 11.29 11.45 0.4M
2025-03-21 11.35 11.51 11.18 11.22 1.3M
2025-03-20 11.26 11.55 11.26 11.44 0.3M
2025-03-19 11.31 11.61 11.19 11.42 0.5M
2025-03-18 11.56 11.57 11.26 11.35 0.7M
2025-03-17 11.68 11.74 11.26 11.62 0.7M
2025-03-14 11.56 11.77 11.52 11.58 0.4M
2025-03-13 11.76 11.94 11.32 11.47 0.4M
2025-03-12 11.56 11.89 11.42 11.76 0.6M
2025-03-11 10.86 11.52 10.62 11.51 0.9M
2025-03-10 11.22 11.36 10.74 10.92 1.0M
2025-03-07 11.92 12.04 11.31 11.38 1.1M
2025-03-06 11.53 12.28 11.37 11.93 0.8M
2025-03-05 11.59 11.80 11.22 11.67 0.8M
2025-03-04 11.01 11.73 10.80 11.59 1.2M
2025-03-03 11.34 11.37 11.03 11.10 1.1M
2025-02-28 10.95 11.11 10.63 11.08 2.0M
2025-02-27 10.98 11.43 10.94 11.01 1.1M
2025-02-26 10.94 11.18 10.79 10.94 1.5M
2025-02-25 10.81 11.07 10.67 10.91 1.0M
2025-02-24 11.03 11.17 10.63 10.79 0.9M
2025-02-21 11.14 11.20 10.87 11.02 0.9M
2025-02-20 10.59 11.12 10.59 11.03 0.9M
2025-02-19 10.55 10.79 10.52 10.61 0.8M
2025-02-18 10.33 10.71 10.33 10.56 0.8M
2025-02-14 10.22 10.70 10.18 10.32 1.0M
2025-02-13 10.24 10.40 10.15 10.15 0.6M
2025-02-12 10.25 10.29 10.09 10.20 1.0M
2025-02-11 10.39 10.55 10.25 10.28 1.0M
2025-02-10 10.92 10.92 10.36 10.49 1.2M
2025-02-07 11.44 11.65 10.85 10.86 1.2M
2025-02-06 11.20 12.05 11.01 11.52 1.9M
2025-02-05 11.02 11.27 10.95 11.13 1.0M
2025-02-04 11.11 11.36 10.98 11.00 0.9M
2025-02-03 11.11 11.35 11.04 11.13 0.9M
2025-01-31 11.56 11.71 11.26 11.40 1.1M
2025-01-30 11.43 11.99 11.43 11.71 1.4M
2025-01-29 11.18 11.44 11.04 11.37 1.0M
2025-01-28 11.44 11.47 11.15 11.31 0.8M
2025-01-27 11.80 11.99 11.41 11.45 1.1M
2025-01-24 12.04 12.56 11.82 11.84 1.5M
2025-01-23 11.37 12.08 11.22 12.02 1.7M
2025-01-22 11.31 11.54 10.95 11.39 2.6M
2025-01-21 11.46 11.60 11.06 11.41 2.9M
2025-01-17 11.00 11.63 10.74 10.86 3.0M
2025-01-16 10.61 10.71 10.10 10.52 3.2M
2025-01-15 9.97 10.90 9.78 10.42 13.6M
2025-01-14 12.99 13.04 12.22 12.48 1.1M
2025-01-13 14.00 14.10 12.35 12.82 2.3M
2025-01-10 14.40 14.69 13.96 14.56 1.6M
2025-01-08 15.63 15.78 14.82 14.89 0.7M
2025-01-07 15.60 16.49 15.60 15.84 0.9M
2025-01-06 16.47 16.47 15.59 15.64 1.0M
2025-01-03 15.90 16.52 15.74 16.10 0.8M
2025-01-02 15.95 16.70 15.82 15.92 0.5M