KRSP-UN(KRSP-UN)
KRSP-UN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.65 | $10.70 | $10.56 | $10.56 | 6,921 |
| 5/21/2026 | $10.59 | $10.59 | $10.51 | $10.55 | 14,974 |
| 5/20/2026 | $10.54 | $10.54 | $10.54 | $10.54 | 3,524 |
| 5/19/2026 | $10.54 | $10.97 | $10.52 | $10.56 | 20,790 |
| 5/18/2026 | $10.49 | $10.54 | $10.49 | $10.51 | 9,681 |
| 5/15/2026 | $10.49 | $10.53 | $10.49 | $10.53 | 716 |
| 5/14/2026 | $10.49 | $10.52 | $10.49 | $10.50 | 794 |
| 5/13/2026 | $10.49 | $10.54 | $10.49 | $10.53 | 1,808 |
| 5/12/2026 | $10.46 | $10.54 | $10.46 | $10.50 | 14,550 |
| 5/11/2026 | $10.46 | $10.53 | $10.45 | $10.48 | 7,755 |
| 5/8/2026 | $10.46 | $10.51 | $10.46 | $10.48 | 5,533 |
| 5/7/2026 | $10.44 | $10.53 | $10.44 | $10.53 | 8,381 |
| 5/6/2026 | $10.47 | $10.50 | $10.45 | $10.47 | 4,984 |
| 5/5/2026 | $10.44 | $10.50 | $10.44 | $10.47 | 3,171 |
| 5/4/2026 | $10.44 | $10.50 | $10.44 | $10.45 | 2,398 |
| 5/1/2026 | $10.49 | $10.50 | $10.44 | $10.45 | 33,432 |
| 4/30/2026 | $10.46 | $10.52 | $10.46 | $10.50 | 60,897 |
| 4/29/2026 | $10.44 | $10.45 | $10.44 | $10.45 | 33,996 |
| 4/28/2026 | $10.46 | $10.46 | $10.43 | $10.44 | 5,802 |
| 4/27/2026 | $10.41 | $10.45 | $10.40 | $10.44 | 72,566 |
| 4/24/2026 | $10.37 | $10.43 | $10.35 | $10.40 | 1.55M |
| 4/23/2026 | $10.36 | $10.39 | $10.34 | $10.36 | 84,400 |
| 4/22/2026 | $10.34 | $10.39 | $10.33 | $10.36 | 398,832 |
| 4/21/2026 | $10.42 | $10.42 | $10.36 | $10.36 | 23,069 |
| 4/20/2026 | $10.38 | $10.45 | $10.37 | $10.45 | 106,074 |
| 4/17/2026 | $10.41 | $10.43 | $10.39 | $10.39 | 23,818 |
| 4/16/2026 | $10.40 | $10.53 | $10.40 | $10.50 | 238,664 |
| 4/15/2026 | $10.39 | $10.45 | $10.39 | $10.44 | 10,618 |
| 4/14/2026 | $10.45 | $10.60 | $10.38 | $10.40 | 257,233 |
| 4/13/2026 | $10.42 | $10.50 | $10.38 | $10.50 | 18,661 |
| 4/10/2026 | $10.80 | $10.80 | $10.41 | $10.47 | 5,320 |
| 4/9/2026 | $10.47 | $10.73 | $10.46 | $10.53 | 1,444 |
| 4/8/2026 | $10.42 | $10.54 | $10.42 | $10.54 | 1,478 |
| 4/7/2026 | $10.33 | $10.75 | $10.33 | $10.57 | 148,251 |
| 4/6/2026 | $10.66 | $10.66 | $10.50 | $10.50 | 3,627 |
| 4/2/2026 | $10.56 | $10.56 | $10.56 | $10.56 | 1,661 |
| 4/1/2026 | $10.73 | $10.73 | $10.40 | $10.70 | 4,238 |
| 3/31/2026 | $10.51 | $10.73 | $10.40 | $10.60 | 30,221 |
| 3/30/2026 | $10.40 | $10.69 | $10.38 | $10.47 | 8,006 |
| 3/27/2026 | $10.35 | $10.55 | $10.31 | $10.55 | 14,599 |
| 3/26/2026 | $10.45 | $10.68 | $10.45 | $10.59 | 1,506 |
| 3/25/2026 | $10.44 | $10.73 | $10.44 | $10.73 | 663 |
| 3/24/2026 | $10.35 | $10.61 | $10.35 | $10.61 | 1,815 |
| 3/23/2026 | $10.42 | $10.62 | $10.41 | $10.61 | 1,860 |
| 3/20/2026 | $10.20 | $10.61 | $10.20 | $10.49 | 13,732 |
| 3/19/2026 | $10.26 | $10.73 | $10.26 | $10.45 | 3,044 |
| 3/18/2026 | $10.38 | $10.69 | $10.38 | $10.69 | 2,353 |
| 3/17/2026 | $10.40 | $10.73 | $10.25 | $10.50 | 26,812 |
| 3/16/2026 | $10.57 | $10.57 | $10.50 | $10.50 | 1,058 |
| 3/13/2026 | $10.51 | $10.75 | $10.45 | $10.73 | 41,220 |
| 3/12/2026 | $10.42 | $10.75 | $10.23 | $10.59 | 176,180 |
| 3/11/2026 | $10.39 | $10.75 | $10.39 | $10.75 | 523 |
| 3/10/2026 | $10.54 | $10.68 | $10.49 | $10.59 | 1,839 |
| 3/9/2026 | $10.30 | $10.75 | $10.25 | $10.60 | 2,110 |
| 3/6/2026 | $10.48 | $10.62 | $10.41 | $10.50 | 1,586 |
| 3/5/2026 | $10.45 | $10.77 | $10.40 | $10.62 | 37,076 |
| 3/4/2026 | $10.46 | $10.65 | $10.41 | $10.60 | 13,679 |
| 3/3/2026 | $10.40 | $10.77 | $10.40 | $10.54 | 25,967 |
| 3/2/2026 | $10.35 | $10.66 | $10.35 | $10.55 | 4,126 |
| 2/27/2026 | $10.31 | $10.68 | $10.23 | $10.50 | 26,175 |
| 2/26/2026 | $10.38 | $10.50 | $10.29 | $10.46 | 1,811 |
| 2/25/2026 | $10.46 | $10.53 | $10.30 | $10.46 | 1,740 |
| 2/24/2026 | $10.42 | $10.63 | $10.33 | $10.60 | 3,540 |
| 2/23/2026 | $10.47 | $10.58 | $10.43 | $10.45 | 1,699 |