069260.KS069260.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18660.00 | $18800.00 | $18450.00 | $18450.00 | 74,712 |
| 1/15/2026 | $18330.00 | $18700.00 | $18330.00 | $18660.00 | 69,214 |
| 1/14/2026 | $18450.00 | $18560.00 | $18280.00 | $18440.00 | 60,649 |
| 1/13/2026 | $18580.00 | $18580.00 | $18230.00 | $18440.00 | 63,249 |
| 1/12/2026 | $18230.00 | $18640.00 | $18170.00 | $18450.00 | 82,044 |
| 1/9/2026 | $18600.00 | $18700.00 | $18200.00 | $18380.00 | 71,570 |
| 1/8/2026 | $17830.00 | $18690.00 | $17830.00 | $18570.00 | 128,305 |
| 1/7/2026 | $17800.00 | $18120.00 | $17780.00 | $17920.00 | 47,612 |
| 1/6/2026 | $18190.00 | $18250.00 | $17830.00 | $17930.00 | 87,881 |
| 1/5/2026 | $18430.00 | $18500.00 | $18140.00 | $18190.00 | 70,078 |
| 1/2/2026 | $18760.00 | $18760.00 | $18260.00 | $18260.00 | 64,455 |
| 12/30/2025 | $18820.00 | $18970.00 | $18700.00 | $18940.00 | 57,046 |
| 12/29/2025 | $18820.00 | $18980.00 | $18410.00 | $18820.00 | 130,235 |
| 12/26/2025 | $19630.00 | $19670.00 | $19140.00 | $19170.00 | 61,872 |
| 12/24/2025 | $19680.00 | $19720.00 | $19500.00 | $19640.00 | 69,662 |
| 12/23/2025 | $19750.00 | $19750.00 | $19500.00 | $19670.00 | 69,797 |
| 12/22/2025 | $19850.00 | $19850.00 | $19600.00 | $19730.00 | 61,050 |
| 12/19/2025 | $19820.00 | $19930.00 | $19610.00 | $19610.00 | 86,541 |
| 12/18/2025 | $19830.00 | $19830.00 | $19490.00 | $19690.00 | 107,989 |
| 12/17/2025 | $20050.00 | $20150.00 | $19750.00 | $19830.00 | 128,349 |
| 12/16/2025 | $19860.00 | $20150.00 | $19730.00 | $19980.00 | 136,613 |
| 12/15/2025 | $19400.00 | $20350.00 | $19320.00 | $19850.00 | 263,605 |
| 12/12/2025 | $19590.00 | $19650.00 | $19330.00 | $19520.00 | 98,761 |
| 12/11/2025 | $19590.00 | $19600.00 | $19200.00 | $19450.00 | 250,481 |
| 12/10/2025 | $19370.00 | $19700.00 | $19260.00 | $19450.00 | 133,585 |
| 12/9/2025 | $18750.00 | $19340.00 | $18630.00 | $19330.00 | 172,881 |
| 12/8/2025 | $18700.00 | $18810.00 | $18450.00 | $18760.00 | 56,714 |
| 12/5/2025 | $18590.00 | $18770.00 | $18560.00 | $18670.00 | 46,337 |
| 12/4/2025 | $18790.00 | $18910.00 | $18200.00 | $18760.00 | 42,192 |
| 12/3/2025 | $18780.00 | $18880.00 | $18650.00 | $18870.00 | 44,226 |
| 12/2/2025 | $18670.00 | $19030.00 | $18600.00 | $18800.00 | 135,739 |
| 12/1/2025 | $18660.00 | $18780.00 | $18550.00 | $18580.00 | 28,063 |
| 11/28/2025 | $18690.00 | $18690.00 | $18450.00 | $18640.00 | 49,413 |
| 11/27/2025 | $18550.00 | $18820.00 | $18550.00 | $18600.00 | 52,265 |
| 11/26/2025 | $18320.00 | $18720.00 | $18200.00 | $18720.00 | 120,511 |
| 11/25/2025 | $17990.00 | $18220.00 | $17960.00 | $18200.00 | 48,963 |
| 11/24/2025 | $18150.00 | $18190.00 | $17910.00 | $17920.00 | 57,087 |
| 11/21/2025 | $18060.00 | $18070.00 | $17860.00 | $17980.00 | 68,969 |
| 11/20/2025 | $17840.00 | $18250.00 | $17840.00 | $18090.00 | 117,842 |
| 11/19/2025 | $17630.00 | $17960.00 | $17450.00 | $17960.00 | 84,417 |
| 11/18/2025 | $17650.00 | $17890.00 | $17480.00 | $17480.00 | 61,282 |
| 11/17/2025 | $18240.00 | $18240.00 | $17770.00 | $17820.00 | 79,456 |
| 11/14/2025 | $18270.00 | $18550.00 | $18130.00 | $18240.00 | 128,993 |
| 11/13/2025 | $18050.00 | $18410.00 | $18000.00 | $18280.00 | 94,653 |
| 11/12/2025 | $17710.00 | $18190.00 | $17710.00 | $18190.00 | 72,528 |
| 11/11/2025 | $17870.00 | $18120.00 | $17760.00 | $17850.00 | 78,290 |
| 11/10/2025 | $17950.00 | $17990.00 | $17720.00 | $17990.00 | 69,322 |
| 11/7/2025 | $17770.00 | $17770.00 | $17320.00 | $17640.00 | 86,000 |
| 11/6/2025 | $17760.00 | $17760.00 | $17400.00 | $17570.00 | 85,682 |
| 11/5/2025 | $17940.00 | $17980.00 | $17300.00 | $17400.00 | 137,999 |
| 11/4/2025 | $17730.00 | $17850.00 | $17650.00 | $17770.00 | 56,898 |
| 11/3/2025 | $17810.00 | $17940.00 | $17750.00 | $17810.00 | 49,597 |
| 10/31/2025 | $18100.00 | $18110.00 | $17800.00 | $17880.00 | 64,357 |
| 10/30/2025 | $17920.00 | $18200.00 | $17900.00 | $18050.00 | 94,240 |
| 10/29/2025 | $18530.00 | $18530.00 | $17970.00 | $18080.00 | 88,442 |
| 10/28/2025 | $18310.00 | $18460.00 | $18160.00 | $18440.00 | 74,106 |
| 10/27/2025 | $18320.00 | $18450.00 | $18200.00 | $18330.00 | 57,737 |
| 10/24/2025 | $18090.00 | $18300.00 | $18080.00 | $18230.00 | 43,472 |
| 10/23/2025 | $18050.00 | $18240.00 | $18000.00 | $18070.00 | 52,813 |
| 10/22/2025 | $17900.00 | $18230.00 | $17810.00 | $18230.00 | 65,853 |
| 10/21/2025 | $18030.00 | $18140.00 | $17810.00 | $17860.00 | 93,720 |
| 10/20/2025 | $18080.00 | $18160.00 | $17810.00 | $18110.00 | 58,891 |