| 名前 | Kismet Acquisition One Corp Unit |
| ティッカー | KSMTU |
| 国 | Russia |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.9 | 10.66 | 10.9 | 10.73 | 43700.0 | 10.73 |
| 2021-02-12 | 10.95 | 10.81 | 10.93 | 10.9 | 229300.0 | 10.9 |
| 2021-02-11 | 10.94 | 10.81 | 10.81 | 10.85 | 3900.0 | 10.85 |
| 2021-02-10 | 11.07 | 10.81 | 11.07 | 10.91 | 138800.0 | 10.91 |
| 2021-02-09 | 11.09 | 10.9 | 11.0 | 10.96 | 29600.0 | 10.96 |
| 2021-02-08 | 10.99 | 10.83 | 10.9 | 10.94 | 5800.0 | 10.94 |
| 2021-02-05 | 11.02 | 10.77 | 10.83 | 10.95 | 74200.0 | 10.95 |
| 2021-02-04 | 11.13 | 10.84 | 10.84 | 10.9 | 321500.0 | 10.9 |
| 2021-02-03 | 11.1 | 10.85 | 10.88 | 10.93 | 206500.0 | 10.93 |
| 2021-02-02 | 11.49 | 10.85 | 11.49 | 10.88 | 197800.0 | 10.88 |
| 2021-02-01 | 12.23 | 11.01 | 11.9 | 11.27 | 403900.0 | 11.27 |
| 2021-01-29 | 11.15 | 11.0 | 11.01 | 11.1 | 72400.0 | 11.1 |
| 2021-01-28 | 11.23 | 11.01 | 11.23 | 11.1 | 70800.0 | 11.1 |
| 2021-01-27 | 11.9 | 11.0 | 11.9 | 11.01 | 91400.0 | 11.01 |
| 2021-01-26 | 11.75 | 11.5 | 11.6 | 11.7 | 37700.0 | 11.7 |
| 2021-01-25 | 12.13 | 11.0 | 11.21 | 11.5 | 25300.0 | 11.5 |
| 2021-01-22 | 11.1 | 11.0 | 11.01 | 11.1 | 4200.0 | 11.1 |
| 2021-01-21 | 11.2 | 11.2 | 11.2 | 11.2 | 100.0 | 11.2 |
| 2021-01-20 | 11.2 | 10.61 | 11.2 | 10.99 | 32900.0 | 10.99 |
| 2021-01-19 | 11.02 | 10.6 | 11.02 | 10.6 | 17800.0 | 10.6 |
| 2021-01-15 | 11.0 | 11.0 | 11.0 | 11.0 | 1600.0 | 11.0 |
| 2021-01-14 | 11.25 | 10.89 | 10.9 | 11.0 | 59200.0 | 11.0 |
| 2021-01-13 | 10.85 | 10.77 | 10.85 | 10.85 | 27800.0 | 10.85 |
| 2021-01-12 | 10.8 | 10.8 | 10.8 | 10.8 | 20900.0 | 10.8 |
| 2021-01-11 | 10.8 | 10.65 | 10.8 | 10.65 | 9400.0 | 10.65 |
| 2021-01-08 | 10.7 | 10.64 | 10.7 | 10.69 | 11300.0 | 10.69 |
| 2021-01-07 | 10.5 | 10.5 | 10.5 | 10.5 | 6400.0 | 10.5 |
| 2021-01-06 | 10.69 | 10.69 | 10.69 | 10.69 | 100.0 | 10.69 |
| 2021-01-05 | 10.5 | 10.5 | 10.5 | 10.5 | 100.0 | 10.5 |
| 2021-01-04 | 10.5 | 10.5 | 10.5 | 10.5 | 400.0 | 10.5 |
| 2020-12-31 | 10.77 | 10.5 | 10.77 | 10.5 | 51100.0 | 10.5 |
| 2020-12-30 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 | 10.66 |
| 2020-12-29 | 10.66 | 10.66 | 10.66 | 10.66 | 200.0 | 10.66 |
| 2020-12-28 | 10.64 | 10.51 | 10.53 | 10.53 | 3200.0 | 10.53 |
| 2020-12-24 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.5 |
| 2020-12-23 | 10.8 | 10.49 | 10.59 | 10.5 | 42800.0 | 10.5 |
| 2020-12-22 | 10.56 | 10.43 | 10.56 | 10.5 | 3500.0 | 10.5 |
| 2020-12-21 | 10.48 | 10.39 | 10.48 | 10.39 | 1000.0 | 10.39 |
| 2020-12-18 | 10.82 | 10.06 | 10.72 | 10.06 | 32700.0 | 10.06 |
| 2020-12-17 | 10.75 | 10.19 | 10.63 | 10.4 | 74400.0 | 10.4 |
| 2020-12-16 | 10.5 | 10.2 | 10.21 | 10.5 | 21900.0 | 10.5 |
| 2020-12-15 | 10.69 | 10.38 | 10.48 | 10.38 | 37600.0 | 10.38 |
| 2020-12-14 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
| 2020-12-11 | 10.25 | 10.25 | 10.25 | 10.25 | 300000.0 | 10.25 |
| 2020-12-10 | 10.16 | 10.16 | 10.16 | 10.16 | 100.0 | 10.16 |
| 2020-12-09 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 10.16 |
| 2020-12-08 | 10.55 | 10.09 | 10.4 | 10.16 | 14100.0 | 10.16 |
| 2020-12-07 | 11.0 | 10.35 | 10.45 | 10.48 | 110400.0 | 10.48 |
| 2020-12-04 | 10.4 | 10.25 | 10.4 | 10.26 | 40400.0 | 10.26 |
| 2020-12-03 | 10.47 | 10.09 | 10.09 | 10.25 | 50100.0 | 10.25 |
| 2020-12-02 | 10.05 | 10.05 | 10.05 | 10.05 | 13400.0 | 10.05 |
| 2020-12-01 | 10.19 | 10.19 | 10.19 | 10.19 | 3600.0 | 10.19 |
| 2020-11-30 | 10.05 | 10.0 | 10.05 | 10.05 | 15600.0 | 10.05 |
| 2020-11-27 | 10.07 | 10.07 | 10.07 | 10.07 | 100.0 | 10.07 |
| 2020-11-25 | 10.07 | 10.05 | 10.05 | 10.07 | 600.0 | 10.07 |
| 2020-11-24 | 10.1 | 10.03 | 10.05 | 10.05 | 38100.0 | 10.05 |
| 2020-11-23 | 10.1 | 9.98 | 10.01 | 10.06 | 210900.0 | 10.06 |
| 2020-11-20 | 10.0 | 10.0 | 10.0 | 10.0 | 500.0 | 10.0 |
| 2020-11-19 | 10.09 | 9.98 | 10.03 | 10.05 | 3100.0 | 10.05 |
| 2020-11-18 | 10.09 | 9.97 | 10.03 | 9.98 | 3900.0 | 9.98 |
| 2020-11-17 | 10.05 | 9.92 | 10.05 | 9.97 | 208900.0 | 9.97 |
| 2020-11-16 | 10.01 | 10.0 | 10.0 | 10.0 | 4100.0 | 10.0 |
| 2020-11-13 | 10.06 | 9.94 | 10.06 | 10.02 | 9900.0 | 10.02 |
| 2020-11-12 | 10.0 | 9.92 | 9.92 | 9.96 | 1700.0 | 9.96 |
| 2020-11-11 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 | 10.03 |
| 2020-11-10 | 10.1 | 9.93 | 10.02 | 10.03 | 1300.0 | 10.03 |
| 2020-11-09 | 10.1 | 9.92 | 10.1 | 9.92 | 15100.0 | 9.92 |
| 2020-11-06 | 10.05 | 10.02 | 10.02 | 10.05 | 2500.0 | 10.05 |
| 2020-11-05 | 10.1 | 9.93 | 9.95 | 9.99 | 6200.0 | 9.99 |
| 2020-11-04 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-11-03 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-11-02 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-10-30 | 9.92 | 9.92 | 9.92 | 9.92 | 500.0 | 9.92 |
| 2020-10-29 | 10.0 | 9.92 | 9.98 | 10.0 | 631300.0 | 10.0 |
| 2020-10-28 | 9.96 | 9.95 | 9.96 | 9.95 | 10600.0 | 9.95 |
| 2020-10-27 | 10.0 | 9.95 | 9.95 | 10.0 | 2400.0 | 10.0 |
| 2020-10-26 | 9.98 | 9.95 | 9.95 | 9.95 | 22600.0 | 9.95 |
| 2020-10-23 | 9.95 | 9.95 | 9.95 | 9.95 | 100.0 | 9.95 |
| 2020-10-22 | 10.08 | 9.94 | 9.96 | 9.95 | 507600.0 | 9.95 |
| 2020-10-21 | 10.08 | 9.95 | 9.96 | 10.08 | 8600.0 | 10.08 |
| 2020-10-20 | 9.96 | 9.96 | 9.96 | 9.96 | 100.0 | 9.96 |
| 2020-10-19 | 9.95 | 9.95 | 9.95 | 9.95 | 100.0 | 9.95 |
| 2020-10-16 | 10.04 | 9.95 | 10.04 | 9.95 | 3400.0 | 9.95 |
| 2020-10-15 | 9.97 | 9.97 | 9.97 | 9.97 | 1000.0 | 9.97 |
| 2020-10-14 | 10.08 | 9.99 | 10.08 | 9.99 | 13600.0 | 9.99 |
| 2020-10-13 | 9.96 | 9.95 | 9.96 | 9.95 | 400.0 | 9.95 |
| 2020-10-12 | 10.0 | 9.95 | 9.98 | 10.0 | 7400.0 | 10.0 |
| 2020-10-09 | 10.03 | 9.97 | 10.03 | 9.97 | 600.0 | 9.97 |
| 2020-10-08 | 10.04 | 9.95 | 10.04 | 9.95 | 41800.0 | 9.95 |
| 2020-10-07 | 9.97 | 9.96 | 9.96 | 9.97 | 1100.0 | 9.97 |
| 2020-10-06 | 10.09 | 9.95 | 10.09 | 10.02 | 1500.0 | 10.02 |
| 2020-10-05 | 10.01 | 9.95 | 9.97 | 9.96 | 47000.0 | 9.96 |
| 2020-10-02 | 10.02 | 9.97 | 10.02 | 9.97 | 359800.0 | 9.97 |
| 2020-10-01 | 10.15 | 9.96 | 10.15 | 9.97 | 91600.0 | 9.97 |
| 2020-09-30 | 12.77 | 9.96 | 9.98 | 12.77 | 225600.0 | 12.77 |
| 2020-09-29 | 9.98 | 9.98 | 9.98 | 9.98 | 2000.0 | 9.98 |
| 2020-09-28 | 9.99 | 9.95 | 9.96 | 9.97 | 683100.0 | 9.97 |
| 2020-09-25 | 9.98 | 9.8 | 9.95 | 9.98 | 296700.0 | 9.98 |
| 2020-09-24 | 9.98 | 9.95 | 9.95 | 9.97 | 95800.0 | 9.97 |
| 2020-09-23 | 9.98 | 9.95 | 9.98 | 9.96 | 504200.0 | 9.96 |
| 2020-09-22 | 9.99 | 9.96 | 9.98 | 9.99 | 4500.0 | 9.99 |
| 2020-09-21 | 10.0 | 9.85 | 9.85 | 9.98 | 173600.0 | 9.98 |
| 2020-09-18 | 9.99 | 9.99 | 9.99 | 9.99 | 500.0 | 9.99 |
| 2020-09-17 | 10.0 | 9.98 | 9.99 | 9.98 | 3500.0 | 9.98 |
| 2020-09-16 | 10.0 | 9.93 | 9.99 | 9.98 | 75200.0 | 9.98 |
| 2020-09-15 | 9.98 | 9.96 | 9.98 | 9.98 | 900.0 | 9.98 |
| 2020-09-14 | 9.98 | 9.97 | 9.98 | 9.98 | 4200.0 | 9.98 |
| 2020-09-11 | 10.0 | 9.98 | 10.0 | 9.98 | 4400.0 | 9.98 |
| 2020-09-10 | 10.0 | 9.95 | 10.0 | 10.0 | 318200.0 | 10.0 |
| 2020-09-09 | 10.0 | 9.97 | 10.0 | 9.98 | 5100.0 | 9.98 |
| 2020-09-08 | 9.99 | 9.9 | 9.98 | 9.99 | 48900.0 | 9.99 |
| 2020-09-04 | 9.98 | 9.97 | 9.98 | 9.98 | 10600.0 | 9.98 |
| 2020-09-03 | 9.98 | 9.95 | 9.95 | 9.96 | 10900.0 | 9.96 |
| 2020-09-02 | 9.96 | 9.9 | 9.9 | 9.96 | 4600.0 | 9.96 |
| 2020-09-01 | 9.95 | 9.9 | 9.93 | 9.9 | 17500.0 | 9.9 |
| 2020-08-31 | 9.93 | 9.87 | 9.93 | 9.87 | 63800.0 | 9.87 |
| 2020-08-28 | 9.95 | 9.94 | 9.95 | 9.94 | 102300.0 | 9.94 |
| 2020-08-27 | 10.0 | 9.87 | 9.87 | 9.99 | 97200.0 | 9.99 |
| 2020-08-26 | 9.97 | 9.85 | 9.85 | 9.87 | 118000.0 | 9.87 |
| 2020-08-25 | 9.92 | 9.87 | 9.9 | 9.89 | 75400.0 | 9.89 |
| 2020-08-24 | 9.9 | 9.87 | 9.89 | 9.87 | 60000.0 | 9.87 |
| 2020-08-21 | 9.89 | 9.85 | 9.87 | 9.85 | 158300.0 | 9.85 |
| 2020-08-20 | 9.96 | 9.87 | 9.94 | 9.87 | 145100.0 | 9.87 |
| 2020-08-19 | 9.96 | 9.85 | 9.94 | 9.92 | 252100.0 | 9.92 |
| 2020-08-18 | 9.99 | 9.93 | 9.99 | 9.93 | 227400.0 | 9.93 |
| 2020-08-17 | 10.0 | 9.95 | 10.0 | 9.95 | 197500.0 | 9.95 |
| 2020-08-14 | 10.0 | 9.95 | 9.95 | 10.0 | 79300.0 | 10.0 |
| 2020-08-13 | 10.0 | 9.95 | 9.99 | 10.0 | 110600.0 | 10.0 |
| 2020-08-12 | 9.99 | 9.95 | 9.98 | 9.96 | 39600.0 | 9.96 |
| 2020-08-11 | 9.99 | 9.96 | 9.99 | 9.97 | 226500.0 | 9.97 |
| 2020-08-10 | 10.0 | 9.96 | 10.0 | 10.0 | 69400.0 | 10.0 |
| 2020-08-07 | 10.0 | 9.95 | 9.95 | 10.0 | 335200.0 | 10.0 |
| 2020-08-06 | 10.0 | 9.94 | 10.0 | 9.98 | 12493600.0 | 9.98 |