042670.KS042670.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 1/8/2026 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 1/7/2026 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 1/6/2026 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 1/5/2026 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 1/2/2026 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 12/30/2025 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 12/29/2025 | $13800.00 | $13800.00 | $13800.00 | $13800.00 | - |
| 12/26/2025 | $14170.00 | $14200.00 | $13420.00 | $13800.00 | 7.31M |
| 12/24/2025 | $14010.00 | $14450.00 | $13850.00 | $14090.00 | 1.42M |
| 12/23/2025 | $14320.00 | $14340.00 | $13820.00 | $13880.00 | 2.24M |
| 12/22/2025 | $15300.00 | $15380.00 | $14010.00 | $14260.00 | 3.38M |
| 12/19/2025 | $15570.00 | $15580.00 | $14990.00 | $15120.00 | 1.28M |
| 12/18/2025 | $16000.00 | $16000.00 | $15290.00 | $15330.00 | 1.36M |
| 12/17/2025 | $16540.00 | $16990.00 | $16150.00 | $16350.00 | 996,623 |
| 12/16/2025 | $17110.00 | $17120.00 | $16210.00 | $16320.00 | 1.70M |
| 12/15/2025 | $16520.00 | $17290.00 | $16460.00 | $17020.00 | 1.66M |
| 12/12/2025 | $16720.00 | $17060.00 | $16520.00 | $16940.00 | 1.74M |
| 12/11/2025 | $15850.00 | $16910.00 | $15810.00 | $16430.00 | 3.59M |
| 12/10/2025 | $15100.00 | $15850.00 | $14970.00 | $15700.00 | 1.32M |
| 12/9/2025 | $14960.00 | $15280.00 | $14860.00 | $15080.00 | 725,192 |
| 12/8/2025 | $14970.00 | $15090.00 | $14730.00 | $14960.00 | 526,368 |
| 12/5/2025 | $14760.00 | $14950.00 | $14650.00 | $14920.00 | 628,343 |
| 12/4/2025 | $14610.00 | $14830.00 | $14480.00 | $14830.00 | 722,467 |
| 12/3/2025 | $14890.00 | $14900.00 | $14550.00 | $14780.00 | 727,522 |
| 12/2/2025 | $14480.00 | $14820.00 | $14330.00 | $14710.00 | 721,393 |
| 12/1/2025 | $14740.00 | $14790.00 | $14310.00 | $14470.00 | 939,443 |
| 11/28/2025 | $14720.00 | $14760.00 | $14380.00 | $14610.00 | 748,092 |
| 11/27/2025 | $14740.00 | $14910.00 | $14550.00 | $14670.00 | 827,391 |
| 11/26/2025 | $14880.00 | $15140.00 | $14400.00 | $14960.00 | 1.52M |
| 11/25/2025 | $15020.00 | $15350.00 | $14180.00 | $14380.00 | 1.85M |
| 11/24/2025 | $14450.00 | $15590.00 | $14330.00 | $14570.00 | 4.74M |
| 11/21/2025 | $13990.00 | $14210.00 | $13740.00 | $13980.00 | 708,782 |
| 11/20/2025 | $13890.00 | $14340.00 | $13830.00 | $14130.00 | 1.05M |
| 11/19/2025 | $13580.00 | $13680.00 | $13080.00 | $13680.00 | 654,284 |
| 11/18/2025 | $13960.00 | $13970.00 | $13410.00 | $13540.00 | 772,498 |
| 11/17/2025 | $13970.00 | $14120.00 | $13700.00 | $14060.00 | 449,635 |
| 11/14/2025 | $13830.00 | $14110.00 | $13710.00 | $13900.00 | 660,724 |
| 11/13/2025 | $14020.00 | $14240.00 | $13900.00 | $14080.00 | 913,039 |
| 11/12/2025 | $14110.00 | $14150.00 | $13930.00 | $14020.00 | 737,588 |
| 11/11/2025 | $14160.00 | $14310.00 | $13960.00 | $14090.00 | 882,268 |
| 11/10/2025 | $13600.00 | $14100.00 | $13510.00 | $14090.00 | 1.05M |
| 11/7/2025 | $13560.00 | $13830.00 | $13010.00 | $13360.00 | 1.77M |
| 11/6/2025 | $14220.00 | $14400.00 | $13730.00 | $13960.00 | 891,704 |
| 11/5/2025 | $14610.00 | $14620.00 | $13700.00 | $13950.00 | 2.09M |
| 11/4/2025 | $15270.00 | $15270.00 | $14530.00 | $14650.00 | 2.45M |
| 11/3/2025 | $15130.00 | $15300.00 | $15060.00 | $15200.00 | 1.61M |
| 10/31/2025 | $16000.00 | $16020.00 | $15070.00 | $15240.00 | 2.72M |
| 10/30/2025 | $17760.00 | $17800.00 | $15690.00 | $15750.00 | 5.18M |
| 10/29/2025 | $16990.00 | $18300.00 | $16880.00 | $17390.00 | 5.43M |
| 10/28/2025 | $17120.00 | $17360.00 | $16570.00 | $16680.00 | 1.93M |
| 10/27/2025 | $16980.00 | $17430.00 | $16820.00 | $17210.00 | 1.60M |
| 10/24/2025 | $17060.00 | $17200.00 | $16680.00 | $16930.00 | 2.05M |
| 10/23/2025 | $15760.00 | $17270.00 | $15400.00 | $16990.00 | 4.51M |
| 10/22/2025 | $15650.00 | $16280.00 | $15600.00 | $16080.00 | 1.69M |
| 10/21/2025 | $15220.00 | $16410.00 | $15120.00 | $15830.00 | 3.79M |
| 10/20/2025 | $14760.00 | $15220.00 | $14750.00 | $15030.00 | 1.20M |
| 10/17/2025 | $15750.00 | $15750.00 | $14640.00 | $14750.00 | 1.73M |
| 10/16/2025 | $15110.00 | $15110.00 | $14660.00 | $14930.00 | 1.17M |