KONTR.ISKONTR.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.00 | $10.30 | $9.98 | $10.10 | 78.52M |
| 1/14/2026 | $10.18 | $10.33 | $9.96 | $9.96 | 86.03M |
| 1/13/2026 | $10.15 | $10.29 | $10.07 | $10.14 | 68.31M |
| 1/12/2026 | $10.35 | $10.49 | $10.14 | $10.15 | 78.01M |
| 1/9/2026 | $10.54 | $10.57 | $10.30 | $10.33 | 73.96M |
| 1/8/2026 | $10.61 | $10.63 | $10.29 | $10.49 | 80.78M |
| 1/7/2026 | $10.63 | $10.90 | $10.58 | $10.58 | 134.13M |
| 1/6/2026 | $11.42 | $11.44 | $10.45 | $10.55 | 246.22M |
| 1/5/2026 | $11.79 | $11.89 | $11.30 | $11.36 | 137.17M |
| 1/2/2026 | $11.53 | $11.78 | $11.40 | $11.71 | 164.73M |
| 12/31/2025 | $10.95 | $11.60 | $10.86 | $11.52 | 214.80M |
| 12/30/2025 | $11.28 | $11.28 | $10.80 | $10.80 | 122.76M |
| 12/29/2025 | $11.48 | $11.59 | $10.93 | $11.33 | 171.40M |
| 12/26/2025 | $11.43 | $11.73 | $11.21 | $11.45 | 224.17M |
| 12/25/2025 | $11.92 | $11.94 | $11.40 | $11.40 | 150.61M |
| 12/24/2025 | $12.23 | $12.39 | $11.84 | $11.84 | 181.44M |
| 12/23/2025 | $12.63 | $12.74 | $12.17 | $12.23 | 246.39M |
| 12/22/2025 | $12.85 | $13.18 | $11.92 | $12.62 | 571.78M |
| 12/19/2025 | $13.07 | $13.10 | $12.79 | $12.85 | 67.12M |
| 12/18/2025 | $13.43 | $13.43 | $12.82 | $13.07 | 163.17M |
| 12/17/2025 | $13.45 | $13.73 | $13.24 | $13.34 | 63.63M |
| 12/16/2025 | $13.20 | $13.95 | $12.95 | $13.42 | 181.00M |
| 12/15/2025 | $13.45 | $13.57 | $12.79 | $13.21 | 119.67M |
| 12/12/2025 | $14.08 | $14.16 | $13.33 | $13.42 | 78.88M |
| 12/11/2025 | $14.57 | $14.60 | $14.10 | $14.12 | 66.92M |
| 12/10/2025 | $14.30 | $14.80 | $13.89 | $14.33 | 177.37M |
| 12/9/2025 | $16.02 | $17.13 | $14.25 | $14.31 | 357.20M |
| 12/8/2025 | $16.13 | $16.20 | $15.40 | $15.58 | 72.93M |
| 12/5/2025 | $15.70 | $16.73 | $15.46 | $16.03 | 166.82M |
| 12/4/2025 | $16.17 | $16.18 | $15.65 | $15.68 | 82.18M |
| 12/3/2025 | $16.70 | $16.92 | $15.80 | $15.87 | 97.43M |
| 12/2/2025 | $17.18 | $17.36 | $16.53 | $16.66 | 69.78M |
| 12/1/2025 | $17.41 | $17.71 | $17.11 | $17.18 | 109.85M |
| 11/28/2025 | $17.46 | $17.82 | $17.00 | $17.25 | 129.41M |
| 11/27/2025 | $16.63 | $18.25 | $16.35 | $17.77 | 323.01M |
| 11/26/2025 | $17.72 | $18.12 | $16.57 | $16.59 | 114.03M |
| 11/25/2025 | $19.00 | $19.00 | $16.61 | $17.67 | 405.28M |
| 11/24/2025 | $17.27 | $17.27 | $17.27 | $17.27 | 7.69M |
| 11/21/2025 | $14.28 | $15.70 | $14.23 | $15.70 | 98.27M |
| 11/20/2025 | $14.09 | $14.58 | $14.07 | $14.28 | 54.93M |
| 11/19/2025 | $14.01 | $14.28 | $13.91 | $13.94 | 31.46M |
| 11/18/2025 | $14.12 | $14.24 | $13.84 | $13.95 | 27.28M |
| 11/17/2025 | $13.81 | $14.40 | $13.81 | $14.17 | 47.50M |
| 11/14/2025 | $14.09 | $14.10 | $13.69 | $13.71 | 26.09M |
| 11/13/2025 | $14.31 | $14.47 | $13.92 | $14.07 | 37.94M |
| 11/12/2025 | $14.45 | $14.64 | $14.00 | $14.19 | 43.84M |
| 11/11/2025 | $14.67 | $14.77 | $13.91 | $14.26 | 72.26M |
| 11/10/2025 | $29.98 | $30.62 | $29.72 | $29.80 | 24.46M |
| 11/7/2025 | $31.10 | $31.34 | $29.56 | $29.90 | 24.38M |
| 11/6/2025 | $32.26 | $32.44 | $30.82 | $31.00 | 29.87M |
| 11/5/2025 | $32.02 | $32.44 | $31.36 | $32.00 | 58.78M |
| 11/4/2025 | $32.78 | $32.86 | $31.24 | $31.78 | 48.48M |
| 11/3/2025 | $31.44 | $34.20 | $31.28 | $31.80 | 99.29M |
| 10/31/2025 | $28.72 | $31.50 | $28.46 | $31.50 | 78.37M |
| 10/30/2025 | $28.46 | $29.10 | $28.42 | $28.64 | 34.43M |
| 10/28/2025 | $28.92 | $28.92 | $28.36 | $28.36 | 7.84M |
| 10/27/2025 | $29.98 | $30.40 | $28.56 | $28.98 | 27.28M |
| 10/24/2025 | $29.10 | $30.28 | $29.04 | $29.76 | 33.09M |
| 10/23/2025 | $28.64 | $30.10 | $28.26 | $29.00 | 49.06M |
| 10/22/2025 | $29.36 | $29.44 | $28.58 | $28.60 | 26.64M |
| 10/21/2025 | $30.40 | $30.42 | $29.08 | $29.18 | 24.90M |
| 10/20/2025 | $29.76 | $30.30 | $29.06 | $29.84 | 28.22M |
| 10/17/2025 | $30.34 | $30.36 | $28.92 | $29.44 | 31.10M |