023410.KQ023410.KQKOE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4700.00 | $4750.00 | $4550.00 | $4575.00 | 829,907 |
| 2/27/2026 | $4845.00 | $4955.00 | $4695.00 | $4755.00 | 554,406 |
| 2/26/2026 | $5100.00 | $5110.00 | $4890.00 | $4910.00 | 520,459 |
| 2/25/2026 | $5080.00 | $5180.00 | $5020.00 | $5080.00 | 626,838 |
| 2/24/2026 | $5050.00 | $5200.00 | $4955.00 | $5090.00 | 529,446 |
| 2/23/2026 | $5060.00 | $5200.00 | $4955.00 | $5050.00 | 801,916 |
| 2/20/2026 | $4795.00 | $5000.00 | $4765.00 | $4995.00 | 696,098 |
| 2/19/2026 | $4800.00 | $4845.00 | $4710.00 | $4795.00 | 574,686 |
| 2/13/2026 | $4470.00 | $4850.00 | $4440.00 | $4690.00 | 1.23M |
| 2/12/2026 | $4420.00 | $4540.00 | $4365.00 | $4495.00 | 510,320 |
| 2/11/2026 | $4300.00 | $4420.00 | $4275.00 | $4420.00 | 427,411 |
| 2/10/2026 | $4240.00 | $4310.00 | $4165.00 | $4285.00 | 455,603 |
| 2/9/2026 | $4275.00 | $4290.00 | $4140.00 | $4175.00 | 334,029 |
| 2/6/2026 | $4155.00 | $4180.00 | $4010.00 | $4180.00 | 365,526 |
| 2/5/2026 | $4320.00 | $4350.00 | $4150.00 | $4215.00 | 396,103 |
| 2/4/2026 | $4085.00 | $4360.00 | $4085.00 | $4320.00 | 857,004 |
| 2/3/2026 | $3965.00 | $4100.00 | $3965.00 | $4085.00 | 486,353 |
| 2/2/2026 | $3960.00 | $4040.00 | $3880.00 | $3965.00 | 422,578 |
| 1/30/2026 | $4055.00 | $4095.00 | $3960.00 | $3995.00 | 371,401 |
| 1/29/2026 | $3930.00 | $4065.00 | $3835.00 | $4055.00 | 737,437 |
| 1/28/2026 | $3750.00 | $3950.00 | $3735.00 | $3925.00 | 1.09M |
| 1/27/2026 | $3665.00 | $3740.00 | $3655.00 | $3740.00 | 287,900 |
| 1/26/2026 | $3675.00 | $3710.00 | $3645.00 | $3685.00 | 216,796 |
| 1/23/2026 | $3660.00 | $3720.00 | $3640.00 | $3675.00 | 176,194 |
| 1/22/2026 | $3620.00 | $3685.00 | $3615.00 | $3660.00 | 254,754 |
| 1/21/2026 | $3630.00 | $3635.00 | $3545.00 | $3590.00 | 288,187 |
| 1/20/2026 | $3620.00 | $3665.00 | $3605.00 | $3650.00 | 284,609 |
| 1/19/2026 | $3585.00 | $3630.00 | $3555.00 | $3620.00 | 251,303 |
| 1/16/2026 | $3530.00 | $3600.00 | $3530.00 | $3585.00 | 206,386 |
| 1/15/2026 | $3530.00 | $3555.00 | $3487.00 | $3540.00 | 311,196 |
| 1/14/2026 | $3515.00 | $3545.00 | $3440.00 | $3530.00 | 262,115 |
| 1/13/2026 | $3550.00 | $3550.00 | $3445.00 | $3510.00 | 209,225 |
| 1/12/2026 | $3505.00 | $3560.00 | $3475.00 | $3545.00 | 209,954 |
| 1/9/2026 | $3490.00 | $3510.00 | $3460.00 | $3505.00 | 108,642 |
| 1/8/2026 | $3525.00 | $3525.00 | $3455.00 | $3490.00 | 223,619 |
| 1/7/2026 | $3590.00 | $3590.00 | $3505.00 | $3515.00 | 176,943 |
| 1/6/2026 | $3580.00 | $3580.00 | $3530.00 | $3575.00 | 165,392 |
| 1/5/2026 | $3625.00 | $3630.00 | $3570.00 | $3575.00 | 159,416 |
| 1/2/2026 | $3615.00 | $3630.00 | $3580.00 | $3625.00 | 152,539 |
| 12/30/2025 | $3640.00 | $3665.00 | $3600.00 | $3635.00 | 122,364 |
| 12/29/2025 | $3685.00 | $3685.00 | $3615.00 | $3640.00 | 127,712 |
| 12/26/2025 | $3700.00 | $3705.00 | $3635.00 | $3700.00 | 201,560 |
| 12/24/2025 | $3725.00 | $3725.00 | $3650.00 | $3700.00 | 188,705 |
| 12/23/2025 | $3720.00 | $3745.00 | $3690.00 | $3715.00 | 181,538 |
| 12/22/2025 | $3710.00 | $3740.00 | $3690.00 | $3715.00 | 200,565 |
| 12/19/2025 | $3620.00 | $3750.00 | $3610.00 | $3705.00 | 378,104 |
| 12/18/2025 | $3610.00 | $3650.00 | $3590.00 | $3615.00 | 285,134 |
| 12/17/2025 | $3635.00 | $3650.00 | $3610.00 | $3640.00 | 166,481 |
| 12/16/2025 | $3640.00 | $3675.00 | $3595.00 | $3635.00 | 242,807 |
| 12/15/2025 | $3645.00 | $3760.00 | $3630.00 | $3675.00 | 517,779 |
| 12/12/2025 | $3590.00 | $3685.00 | $3565.00 | $3660.00 | 640,595 |
| 12/11/2025 | $3510.00 | $3595.00 | $3490.00 | $3565.00 | 521,768 |
| 12/10/2025 | $3525.00 | $3530.00 | $3500.00 | $3510.00 | 98,269 |
| 12/9/2025 | $3550.00 | $3550.00 | $3505.00 | $3520.00 | 90,799 |
| 12/8/2025 | $3550.00 | $3570.00 | $3515.00 | $3535.00 | 144,167 |
| 12/5/2025 | $3480.00 | $3560.00 | $3455.00 | $3550.00 | 335,976 |
| 12/4/2025 | $3500.00 | $3500.00 | $3450.00 | $3480.00 | 74,187 |
| 12/3/2025 | $3500.00 | $3510.00 | $3470.00 | $3500.00 | 194,278 |