| 名前 | Kismet Acquisition One Corp Ordinary Shares |
| ティッカー | KSMT |
| 国 | Russia |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.15 | 10.05 | 10.12 | 10.08 | 446400.0 | 10.08 |
| 2021-02-12 | 10.18 | 10.06 | 10.18 | 10.1 | 724400.0 | 10.1 |
| 2021-02-11 | 10.24 | 10.11 | 10.2 | 10.19 | 394500.0 | 10.19 |
| 2021-02-10 | 10.28 | 10.02 | 10.25 | 10.19 | 1758600.0 | 10.19 |
| 2021-02-09 | 10.44 | 10.11 | 10.12 | 10.16 | 1468000.0 | 10.16 |
| 2021-02-08 | 10.14 | 10.06 | 10.14 | 10.06 | 933500.0 | 10.06 |
| 2021-02-05 | 10.2 | 9.91 | 10.15 | 10.04 | 771800.0 | 10.04 |
| 2021-02-04 | 10.26 | 10.15 | 10.25 | 10.16 | 1299700.0 | 10.16 |
| 2021-02-03 | 10.3 | 10.14 | 10.15 | 10.16 | 3123500.0 | 10.16 |
| 2021-02-02 | 10.42 | 10.1 | 10.4 | 10.15 | 3330800.0 | 10.15 |
| 2021-02-01 | 10.8 | 10.26 | 10.72 | 10.32 | 3091000.0 | 10.32 |
| 2021-01-29 | 10.49 | 10.38 | 10.49 | 10.47 | 37600.0 | 10.47 |
| 2021-01-28 | 10.6 | 10.46 | 10.56 | 10.48 | 78000.0 | 10.48 |
| 2021-01-27 | 10.88 | 10.37 | 10.63 | 10.5 | 113800.0 | 10.5 |
| 2021-01-26 | 10.97 | 10.54 | 10.57 | 10.9 | 106900.0 | 10.9 |
| 2021-01-25 | 10.54 | 10.3 | 10.31 | 10.35 | 139100.0 | 10.35 |
| 2021-01-22 | 10.32 | 10.25 | 10.3 | 10.28 | 20700.0 | 10.28 |
| 2021-01-21 | 10.35 | 10.24 | 10.35 | 10.32 | 27300.0 | 10.32 |
| 2021-01-20 | 10.33 | 10.09 | 10.23 | 10.27 | 6000.0 | 10.27 |
| 2021-01-19 | 10.36 | 10.23 | 10.36 | 10.34 | 8400.0 | 10.34 |
| 2021-01-15 | 10.32 | 10.19 | 10.27 | 10.21 | 39800.0 | 10.21 |
| 2021-01-14 | 10.37 | 10.26 | 10.29 | 10.34 | 140700.0 | 10.34 |
| 2021-01-13 | 10.3 | 10.15 | 10.3 | 10.29 | 11500.0 | 10.29 |
| 2021-01-12 | 10.3 | 10.22 | 10.26 | 10.22 | 16600.0 | 10.22 |
| 2021-01-11 | 10.38 | 10.24 | 10.31 | 10.29 | 5700.0 | 10.29 |
| 2021-01-08 | 10.25 | 10.25 | 10.25 | 10.25 | 100.0 | 10.25 |
| 2021-01-07 | 10.37 | 10.17 | 10.21 | 10.19 | 9400.0 | 10.19 |
| 2021-01-06 | 10.34 | 10.03 | 10.1 | 10.19 | 9300.0 | 10.19 |
| 2021-01-05 | 10.19 | 10.09 | 10.09 | 10.17 | 6100.0 | 10.17 |
| 2021-01-04 | 10.38 | 10.19 | 10.38 | 10.19 | 4200.0 | 10.19 |
| 2020-12-31 | 10.34 | 10.1 | 10.34 | 10.1 | 4300.0 | 10.1 |
| 2020-12-30 | 10.16 | 10.11 | 10.11 | 10.15 | 19500.0 | 10.15 |
| 2020-12-29 | 10.14 | 10.08 | 10.1 | 10.11 | 74300.0 | 10.11 |
| 2020-12-28 | 10.15 | 10.1 | 10.12 | 10.14 | 589000.0 | 10.14 |
| 2020-12-24 | 10.23 | 9.93 | 10.23 | 10.13 | 2200.0 | 10.13 |
| 2020-12-23 | 10.27 | 10.0 | 10.02 | 10.27 | 22000.0 | 10.27 |
| 2020-12-22 | 10.04 | 9.92 | 10.03 | 10.0 | 13000.0 | 10.0 |
| 2020-12-21 | 9.98 | 9.9 | 9.91 | 9.9 | 12300.0 | 9.9 |
| 2020-12-18 | 10.03 | 9.89 | 10.03 | 9.89 | 91200.0 | 9.89 |
| 2020-12-17 | 9.99 | 9.95 | 9.95 | 9.97 | 52800.0 | 9.97 |
| 2020-12-16 | 10.04 | 9.9 | 9.96 | 9.92 | 170100.0 | 9.92 |
| 2020-12-15 | 9.95 | 9.85 | 9.95 | 9.9 | 308800.0 | 9.9 |
| 2020-12-14 | 10.0 | 9.85 | 9.89 | 9.85 | 97400.0 | 9.85 |
| 2020-12-11 | 10.65 | 9.83 | 9.89 | 9.9 | 84600.0 | 9.9 |
| 2020-12-10 | 9.92 | 9.8 | 9.9 | 9.81 | 36400.0 | 9.81 |
| 2020-12-09 | 10.01 | 9.77 | 9.78 | 9.87 | 599200.0 | 9.87 |
| 2020-12-08 | 9.89 | 9.76 | 9.8 | 9.8 | 21500.0 | 9.8 |
| 2020-12-07 | 9.95 | 9.8 | 9.8 | 9.9 | 94300.0 | 9.9 |
| 2020-12-04 | 9.78 | 9.77 | 9.77 | 9.78 | 150200.0 | 9.78 |
| 2020-12-03 | 9.8 | 9.8 | 9.8 | 9.8 | 5000.0 | 9.8 |
| 2020-12-02 | 9.77 | 9.77 | 9.77 | 9.77 | 300.0 | 9.77 |
| 2020-12-01 | 9.83 | 9.76 | 9.76 | 9.83 | 12500.0 | 9.83 |
| 2020-11-30 | 9.8 | 9.75 | 9.75 | 9.8 | 38600.0 | 9.8 |
| 2020-11-27 | 9.8 | 9.8 | 9.8 | 9.8 | 3000.0 | 9.8 |
| 2020-11-25 | 9.75 | 9.75 | 9.75 | 9.75 | 200.0 | 9.75 |
| 2020-11-24 | 9.75 | 9.72 | 9.72 | 9.75 | 348800.0 | 9.75 |
| 2020-11-23 | 9.73 | 9.65 | 9.68 | 9.7 | 3400.0 | 9.7 |
| 2020-11-20 | 9.8 | 9.7 | 9.75 | 9.79 | 1600.0 | 9.79 |
| 2020-11-19 | 9.99 | 9.68 | 9.85 | 9.8 | 74700.0 | 9.8 |
| 2020-11-18 | 9.8 | 9.63 | 9.7 | 9.7 | 53800.0 | 9.7 |
| 2020-11-17 | 9.89 | 9.63 | 9.89 | 9.7 | 80900.0 | 9.7 |
| 2020-11-16 | 10.34 | 9.67 | 10.19 | 9.67 | 217300.0 | 9.67 |
| 2020-11-13 | 9.98 | 9.68 | 9.89 | 9.7 | 18200.0 | 9.7 |
| 2020-11-12 | 10.08 | 9.66 | 9.66 | 9.7 | 10300.0 | 9.7 |
| 2020-11-11 | 10.04 | 9.6 | 9.9 | 9.62 | 183900.0 | 9.62 |
| 2020-11-10 | 9.9 | 9.26 | 9.53 | 9.7 | 5100.0 | 9.7 |
| 2020-11-09 | 9.89 | 9.55 | 9.89 | 9.73 | 57800.0 | 9.73 |
| 2020-11-06 | 9.85 | 9.62 | 9.75 | 9.74 | 28700.0 | 9.74 |
| 2020-11-05 | 9.9 | 9.6 | 9.9 | 9.7 | 19400.0 | 9.7 |
| 2020-11-04 | 9.88 | 9.65 | 9.65 | 9.67 | 109600.0 | 9.67 |
| 2020-11-03 | 9.62 | 9.57 | 9.6 | 9.62 | 6000.0 | 9.62 |
| 2020-11-02 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 | 9.56 |
| 2020-10-30 | 10.35 | 9.25 | 9.58 | 9.56 | 263800.0 | 9.56 |
| 2020-10-29 | 9.61 | 9.55 | 9.61 | 9.59 | 659100.0 | 9.59 |
| 2020-10-28 | 9.61 | 9.61 | 9.61 | 9.61 | 2300.0 | 9.61 |
| 2020-10-27 | 9.63 | 9.63 | 9.63 | 9.63 | 160500.0 | 9.63 |
| 2020-10-26 | 9.7 | 9.67 | 9.7 | 9.67 | 400.0 | 9.67 |
| 2020-10-23 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
| 2020-10-22 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
| 2020-10-21 | 9.68 | 9.68 | 9.68 | 9.68 | 100.0 | 9.68 |
| 2020-10-20 | 9.68 | 9.68 | 9.68 | 9.68 | 100.0 | 9.68 |
| 2020-10-19 | 9.69 | 9.68 | 9.69 | 9.68 | 545000.0 | 9.68 |
| 2020-10-16 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 | 9.67 |
| 2020-10-15 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 | 9.67 |
| 2020-10-14 | 9.7 | 9.67 | 9.7 | 9.67 | 82500.0 | 9.67 |
| 2020-10-13 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-10-12 | 9.7 | 9.7 | 9.7 | 9.7 | 3400.0 | 9.7 |
| 2020-10-09 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-10-08 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-10-07 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-10-06 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-10-05 | 9.7 | 9.7 | 9.7 | 9.7 | 300000.0 | 9.7 |