071840.KS071840.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $7160.00 | $7250.00 | $7160.00 | $7190.00 | 13,208 |
| 1/9/2026 | $7230.00 | $7340.00 | $7200.00 | $7200.00 | 12,645 |
| 1/8/2026 | $7520.00 | $7520.00 | $7210.00 | $7230.00 | 22,278 |
| 1/7/2026 | $7490.00 | $7490.00 | $7310.00 | $7310.00 | 16,061 |
| 1/6/2026 | $7380.00 | $7520.00 | $7380.00 | $7410.00 | 14,673 |
| 1/5/2026 | $7480.00 | $7570.00 | $7410.00 | $7420.00 | 16,551 |
| 1/2/2026 | $7550.00 | $7610.00 | $7490.00 | $7530.00 | 8,139 |
| 12/30/2025 | $7690.00 | $7690.00 | $7550.00 | $7550.00 | 11,695 |
| 12/29/2025 | $7710.00 | $7710.00 | $7590.00 | $7590.00 | 9,828 |
| 12/26/2025 | $7760.00 | $7780.00 | $7655.00 | $7700.00 | 7,806 |
| 12/24/2025 | $7810.00 | $7810.00 | $7750.00 | $7750.00 | 4,023 |
| 12/23/2025 | $7850.00 | $7850.00 | $7770.00 | $7770.00 | 5,713 |
| 12/22/2025 | $7860.00 | $7860.00 | $7800.00 | $7820.00 | 6,015 |
| 12/19/2025 | $7820.00 | $7860.00 | $7740.00 | $7860.00 | 7,772 |
| 12/18/2025 | $7810.00 | $7810.00 | $7620.00 | $7810.00 | 9,986 |
| 12/17/2025 | $7820.00 | $7840.00 | $7780.00 | $7830.00 | 13,333 |
| 12/16/2025 | $7850.00 | $7850.00 | $7730.00 | $7820.00 | 15,821 |
| 12/15/2025 | $7820.00 | $7830.00 | $7780.00 | $7820.00 | 10,720 |
| 12/12/2025 | $7850.00 | $7870.00 | $7750.00 | $7820.00 | 19,476 |
| 12/11/2025 | $7730.00 | $7890.00 | $7690.00 | $7840.00 | 16,446 |
| 12/10/2025 | $7690.00 | $7720.00 | $7650.00 | $7690.00 | 9,112 |
| 12/9/2025 | $7810.00 | $7810.00 | $7660.00 | $7690.00 | 12,071 |
| 12/8/2025 | $7790.00 | $7800.00 | $7720.00 | $7750.00 | 12,035 |
| 12/5/2025 | $7750.00 | $7790.00 | $7720.00 | $7790.00 | 10,180 |
| 12/4/2025 | $7780.00 | $7780.00 | $7700.00 | $7720.00 | 10,223 |
| 12/3/2025 | $7730.00 | $7760.00 | $7630.00 | $7720.00 | 17,329 |
| 12/2/2025 | $7600.00 | $7720.00 | $7580.00 | $7720.00 | 16,528 |
| 12/1/2025 | $7600.00 | $7690.00 | $7580.00 | $7590.00 | 14,071 |
| 11/28/2025 | $7510.00 | $7660.00 | $7510.00 | $7590.00 | 6,051 |
| 11/27/2025 | $7600.00 | $7630.00 | $7530.00 | $7590.00 | 13,174 |
| 11/26/2025 | $7630.00 | $7630.00 | $7490.00 | $7600.00 | 19,118 |
| 11/25/2025 | $7590.00 | $7590.00 | $7440.00 | $7500.00 | 13,418 |
| 11/24/2025 | $7560.00 | $7700.00 | $7530.00 | $7530.00 | 13,847 |
| 11/21/2025 | $7610.00 | $7860.00 | $7510.00 | $7630.00 | 17,141 |
| 11/20/2025 | $7620.00 | $7650.00 | $7500.00 | $7620.00 | 15,344 |
| 11/19/2025 | $7560.00 | $7590.00 | $7490.00 | $7520.00 | 12,383 |
| 11/18/2025 | $7740.00 | $7750.00 | $7500.00 | $7500.00 | 35,907 |
| 11/17/2025 | $7680.00 | $7700.00 | $7590.00 | $7630.00 | 16,444 |
| 11/14/2025 | $7740.00 | $7810.00 | $7640.00 | $7680.00 | 22,431 |
| 11/13/2025 | $7670.00 | $7760.00 | $7650.00 | $7760.00 | 17,612 |
| 11/12/2025 | $7550.00 | $7670.00 | $7470.00 | $7670.00 | 14,175 |
| 11/11/2025 | $7430.00 | $7590.00 | $7410.00 | $7470.00 | 35,388 |
| 11/10/2025 | $7490.00 | $7550.00 | $7390.00 | $7490.00 | 13,619 |
| 11/7/2025 | $7420.00 | $7420.00 | $7270.00 | $7350.00 | 29,656 |
| 11/6/2025 | $7340.00 | $7440.00 | $7300.00 | $7350.00 | 21,110 |
| 11/5/2025 | $7500.00 | $7500.00 | $7000.00 | $7340.00 | 36,952 |
| 11/4/2025 | $7490.00 | $7650.00 | $7440.00 | $7500.00 | 24,508 |
| 11/3/2025 | $7590.00 | $7680.00 | $7480.00 | $7530.00 | 33,970 |
| 10/31/2025 | $7790.00 | $7810.00 | $7650.00 | $7650.00 | 29,796 |
| 10/30/2025 | $7830.00 | $7890.00 | $7730.00 | $7790.00 | 44,569 |
| 10/29/2025 | $7890.00 | $7890.00 | $7760.00 | $7820.00 | 15,067 |
| 10/28/2025 | $7780.00 | $7840.00 | $7760.00 | $7780.00 | 13,816 |
| 10/27/2025 | $7730.00 | $7810.00 | $7690.00 | $7780.00 | 29,151 |
| 10/24/2025 | $7740.00 | $7900.00 | $7670.00 | $7730.00 | 27,544 |
| 10/23/2025 | $7630.00 | $7840.00 | $7570.00 | $7750.00 | 33,890 |
| 10/22/2025 | $7680.00 | $7700.00 | $7510.00 | $7650.00 | 11,448 |
| 10/21/2025 | $7690.00 | $7690.00 | $7540.00 | $7660.00 | 22,099 |
| 10/20/2025 | $7550.00 | $7650.00 | $7450.00 | $7650.00 | 15,932 |
| 10/17/2025 | $7570.00 | $7580.00 | $7460.00 | $7550.00 | 22,035 |
| 10/16/2025 | $7410.00 | $7600.00 | $7410.00 | $7560.00 | 40,922 |
| 10/15/2025 | $7470.00 | $7470.00 | $7350.00 | $7400.00 | 36,435 |
| 10/14/2025 | $7430.00 | $7490.00 | $7320.00 | $7360.00 | 41,351 |