FinData: Historical Data for AMEX, KIQ

Friday, 19 April 2024

KIQ

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2733	0.2733	0.2517	0.2629	100,800
13/10/22	0.3010	0.3010	0.2733	0.2750	43,400
12/10/22	0.3022	0.3025	0.2800	0.2883	69,000
11/10/22	0.3011	0.3011	0.2937	0.2954	12,600
10/10/22	0.3010	0.3100	0.3010	0.3011	8,200
07/10/22	0.3055	0.3100	0.3011	0.3016	5,600
06/10/22	0.3030	0.3100	0.3000	0.3045	23,200
05/10/22	0.3099	0.3108	0.3060	0.3108	7,200
04/10/22	0.3100	0.3129	0.3003	0.3129	20,200
03/10/22	0.3000	0.3100	0.2973	0.3099	15,300
30/09/22	0.3080	0.3100	0.2959	0.3000	40,300
29/09/22	0.2910	0.3085	0.2910	0.3000	15,900
28/09/22	0.3009	0.3096	0.2910	0.3064	36,200
26/09/22	0.3000	0.3212	0.3000	0.3115	29,900
23/09/22	0.3570	0.3596	0.3176	0.3200	15,200
22/09/22	0.3460	0.3572	0.3040	0.3400	86,500
21/09/22	0.3380	0.3499	0.3297	0.3499	8,200
20/09/22	0.3461	0.3536	0.3317	0.3536	16,700
19/09/22	0.3320	0.3500	0.3249	0.3500	32,200
16/09/22	0.3407	0.3500	0.3322	0.3407	13,000
15/09/22	0.3410	0.3644	0.3401	0.3433	20,300
14/09/22	0.3450	0.3643	0.3321	0.3410	33,700
13/09/22	0.3645	0.3646	0.3320	0.3461	55,600
12/09/22	0.3570	0.3675	0.3545	0.3606	36,900
09/09/22	0.3635	0.3700	0.3427	0.3568	27,700
08/09/22	0.3542	0.3670	0.3423	0.3424	14,500
07/09/22	0.3477	0.3738	0.3420	0.3600	17,500
06/09/22	0.3495	0.3668	0.3465	0.3495	6,800
02/09/22	0.3400	0.3707	0.3400	0.3531	12,400
01/09/22	0.3700	0.3700	0.3400	0.3531	44,600
31/08/22	0.3570	0.3642	0.3501	0.3616	5,200
30/08/22	0.3649	0.3649	0.3426	0.3573	20,300
29/08/22	0.3700	0.3700	0.3601	0.3640	7,500
26/08/22	0.3580	0.3694	0.3504	0.3607	10,000
25/08/22	0.3499	0.3600	0.3414	0.3501	11,400
24/08/22	0.3600	0.3666	0.3600	0.3604	13,000
23/08/22	0.3612	0.3620	0.3436	0.3602	34,800
22/08/22	0.3658	0.3743	0.3560	0.3700	28,700
19/08/22	0.3620	0.3800	0.3600	0.3658	8,700
18/08/22	0.3600	0.3640	0.3553	0.3602	34,300
17/08/22	0.3536	0.3657	0.3536	0.3647	16,600
16/08/22	0.3720	0.3720	0.3231	0.3564	39,000
15/08/22	0.3601	0.3850	0.3510	0.3800	83,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%